CHINESE ESTATES HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00114    1987-03-06  1987-03-09
HK Main 00127  1987-03-09    
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
2026-02-20 0 1.280 1.270 1.280 1.250 1.270 176,500 222,595 1.2612 1.280 1.270 1.280 1.250 1.270 176,500 1.2612 0.00%
2026-02-16 0 1.280 1.260 1.280 1.260 1.280 26,500 33,420 1.2611 1.280 1.260 1.280 1.260 1.280 26,500 1.2611 0.00%
2026-02-13 0 1.280 1.260 1.280 1.250 1.280 179,500 226,535 1.2620 1.280 1.260 1.280 1.250 1.280 179,500 1.2620 0.00%
2026-02-12 0 1.280 1.250 1.280 1.250 1.280 76,000 95,105 1.2514 1.280 1.250 1.280 1.250 1.280 76,000 1.2514 0.79%
2026-02-11 0 1.270 1.260 1.270 1.250 1.270 52,000 65,550 1.2606 1.270 1.260 1.270 1.250 1.270 52,000 1.2606 0.79%
2026-02-10 0 1.260 1.250 1.270 1.260 1.260 77,000 97,055 1.2605 1.260 1.250 1.270 1.260 1.260 77,000 1.2605 0.00%
2026-02-09 0 1.260 1.250 1.260 1.240 1.260 116,500 146,690 1.2591 1.260 1.250 1.260 1.240 1.260 116,500 1.2591 0.00%
2026-02-06 0 1.260 1.250 1.260 1.220 1.260 194,000 238,890 1.2314 1.260 1.250 1.260 1.220 1.260 194,000 1.2314 1.61%
2026-02-05 0 1.240 1.230 1.240 1.230 1.250 127,500 158,185 1.2407 1.240 1.230 1.240 1.230 1.250 127,500 1.2407 -2.36%
2026-02-04 0 1.270 1.250 1.270 1.240 1.270 17,000 21,200 1.2471 1.270 1.250 1.270 1.240 1.270 17,000 1.2471 0.79%
2026-02-03 0 1.260 1.240 1.260 1.220 1.260 162,000 200,335 1.2366 1.260 1.240 1.260 1.220 1.260 162,000 1.2366 0.80%
2026-02-02 0 1.250 1.230 1.250 1.230 1.260 218,500 270,485 1.2379 1.250 1.230 1.250 1.230 1.260 218,500 1.2379 -1.57%
2026-01-30 0 1.270 1.250 1.280 1.250 1.270 42,500 53,155 1.2507 1.270 1.250 1.280 1.250 1.270 42,500 1.2507 -1.55%
2026-01-29 0 1.290 1.270 1.290 1.240 1.290 259,000 329,640 1.2727 1.290 1.270 1.290 1.240 1.290 259,000 1.2727 0.00%
2026-01-28 0 1.290 1.260 1.290 1.230 1.320 534,500 683,830 1.2794 1.290 1.260 1.290 1.230 1.320 534,500 1.2794 3.20%
2026-01-27 0 1.250 1.240 1.250 1.220 1.250 249,000 308,890 1.2405 1.250 1.240 1.250 1.220 1.250 249,000 1.2405 0.00%
2026-01-26 0 1.250 1.220 1.250 1.230 1.250 111,500 137,625 1.2343 1.250 1.220 1.250 1.230 1.250 111,500 1.2343 0.81%
2026-01-23 0 1.240 1.240 1.250 1.220 1.240 98,000 120,875 1.2334 1.240 1.240 1.250 1.220 1.240 98,000 1.2334 0.81%
2026-01-22 0 1.230 1.230 1.250 1.220 1.250 182,000 226,120 1.2424 1.230 1.230 1.250 1.220 1.250 182,000 1.2424 -0.81%
2026-01-21 0 1.240 1.230 1.240 1.230 1.240 68,000 83,805 1.2324 1.240 1.230 1.240 1.230 1.240 68,000 1.2324 0.00%
2026-01-20 0 1.240 1.240 1.250 1.240 1.250 116,000 144,785 1.2481 1.240 1.240 1.250 1.240 1.250 116,000 1.2481 0.00%
2026-01-19 0 1.240 1.230 1.240 1.230 1.260 325,500 403,340 1.2391 1.240 1.230 1.240 1.230 1.260 325,500 1.2391 -0.80%
2026-01-16 0 1.250 1.240 1.250 1.230 1.250 44,895 55,662 1.2398 1.250 1.240 1.250 1.230 1.250 44,895 1.2398 0.00%
2026-01-15 0 1.250 1.240 1.250 1.230 1.260 223,500 277,505 1.2416 1.250 1.240 1.250 1.230 1.260 223,500 1.2416 0.00%
2026-01-14 0 1.250 1.240 1.250 1.230 1.250 114,500 142,150 1.2415 1.250 1.240 1.250 1.230 1.250 114,500 1.2415 2.46%
2026-01-13 0 1.220 1.220 1.230 1.220 1.260 269,500 335,850 1.2462 1.220 1.220 1.230 1.220 1.260 269,500 1.2462 -1.61%
2026-01-12 0 1.240 1.240 1.250 1.200 1.240 561,500 684,210 1.2185 1.240 1.240 1.250 1.200 1.240 561,500 1.2185 1.64%
2026-01-09 0 1.220 1.210 1.220 1.200 1.230 301,500 364,830 1.2100 1.220 1.210 1.220 1.200 1.230 301,500 1.2100 -0.81%
2026-01-08 0 1.230 1.230 1.240 1.230 1.270 101,000 125,310 1.2407 1.230 1.230 1.240 1.230 1.270 101,000 1.2407 -1.60%
2026-01-07 0 1.250 1.230 1.250 1.220 1.260 151,500 185,510 1.2245 1.250 1.230 1.250 1.220 1.260 151,500 1.2245 0.81%
2026-01-06 0 1.240 1.240 1.260 1.230 1.260 236,000 295,295 1.2513 1.240 1.240 1.260 1.230 1.260 236,000 1.2513 -1.59%
2026-01-05 0 1.260 1.250 1.270 1.230 1.260 156,000 195,225 1.2514 1.260 1.250 1.270 1.230 1.260 156,000 1.2514 0.80%
2026-01-02 0 1.250 1.240 1.250 1.220 1.250 125,500 154,175 1.2285 1.250 1.240 1.250 1.220 1.250 125,500 1.2285 1.63%
2025-12-31 0 1.230 1.210 1.230 1.210 1.230 80,500 97,895 1.2161 1.230 1.210 1.230 1.210 1.230 80,500 1.2161 0.00%
2025-12-30 0 1.230 1.210 1.230 1.220 1.230 127,754 157,029 1.2292 1.230 1.210 1.230 1.220 1.230 127,754 1.2292 0.00%
2025-12-29 0 1.230 1.220 1.230 1.210 1.230 137,500 168,805 1.2277 1.230 1.220 1.230 1.210 1.230 137,500 1.2277 -0.81%
2025-12-24 0 1.240 1.220 1.240 1.220 1.240 29,500 36,570 1.2397 1.240 1.220 1.240 1.220 1.240 29,500 1.2397 0.00%
2025-12-23 0 1.240 1.220 1.240 1.230 1.240 20,000 24,695 1.2348 1.240 1.220 1.240 1.230 1.240 20,000 1.2348 0.00%
2025-12-22 0 1.240 1.220 1.240 1.220 1.240 15,000 18,400 1.2267 1.240 1.220 1.240 1.220 1.240 15,000 1.2267 2.48%
2025-12-19 0 1.210 1.210 1.250 1.210 1.240 1,111,500 1,364,895 1.2280 1.210 1.210 1.250 1.210 1.240 1,111,500 1.2280 -2.42%
2025-12-18 0 1.240 1.230 1.240 1.240 1.250 92,000 114,285 1.2422 1.240 1.230 1.240 1.240 1.250 92,000 1.2422 -0.80%
2025-12-17 0 1.250 1.240 1.250 1.230 1.270 74,000 91,780 1.2403 1.250 1.240 1.250 1.230 1.270 74,000 1.2403 -0.79%
2025-12-16 0 1.260 1.240 1.260 1.240 1.260 39,000 48,500 1.2436 1.260 1.240 1.260 1.240 1.260 39,000 1.2436 0.00%
2025-12-15 0 1.260 1.240 1.260 1.250 1.260 1,130,500 1,413,640 1.2505 1.260 1.240 1.260 1.250 1.260 1,130,500 1.2505 0.00%
2025-12-12 0 1.260 1.250 1.260 1.240 1.250 67,200 83,710 1.2457 1.260 1.250 1.260 1.240 1.250 67,200 1.2457 0.00%
2025-12-11 0 1.260 1.240 1.260 1.250 1.260 12,000 15,020 1.2517 1.260 1.240 1.260 1.250 1.260 12,000 1.2517 0.80%
2025-12-10 0 1.250 1.250 1.260 1.240 1.260 102,886 128,729 1.2512 1.250 1.250 1.260 1.240 1.260 102,886 1.2512 0.00%
2025-12-09 0 1.250 1.240 1.250 1.250 1.260 474,590 595,019 1.2538 1.250 1.240 1.250 1.250 1.260 474,590 1.2538 -0.79%
2025-12-08 0 1.260 1.250 1.260 1.250 1.270 204,000 257,230 1.2609 1.260 1.250 1.260 1.250 1.270 204,000 1.2609 -0.79%
2025-12-05 0 1.270 1.270 1.280 1.260 1.270 189,500 238,820 1.2603 1.270 1.270 1.280 1.260 1.270 189,500 1.2603 0.00%
2025-12-04 0 1.270 1.260 1.270 1.260 1.270 103,500 130,935 1.2651 1.270 1.260 1.270 1.260 1.270 103,500 1.2651 -0.78%
2025-12-03 0 1.280 1.270 1.280 1.270 1.280 158,500 201,450 1.2710 1.280 1.270 1.280 1.270 1.280 158,500 1.2710 0.00%
2025-12-02 0 1.280 1.280 1.290 1.270 1.280 86,000 110,030 1.2794 1.280 1.280 1.290 1.270 1.280 86,000 1.2794 0.00%
2025-12-01 0 1.280 1.270 1.280 1.270 1.280 130,500 166,040 1.2723 1.280 1.270 1.280 1.270 1.280 130,500 1.2723 0.00%
2025-11-28 0 1.280 1.270 1.280 1.270 1.280 11,500 14,710 1.2791 1.280 1.270 1.280 1.270 1.280 11,500 1.2791 -0.78%
2025-11-27 0 1.290 1.280 1.290 1.280 1.290 54,000 69,125 1.2801 1.290 1.280 1.290 1.280 1.290 54,000 1.2801 0.00%
2025-11-26 0 1.290 1.280 1.290 1.280 1.290 48,500 62,275 1.2840 1.290 1.280 1.290 1.280 1.290 48,500 1.2840 0.00%
2025-11-25 0 1.290 1.280 1.290 1.280 1.290 380,500 488,245 1.2832 1.290 1.280 1.290 1.280 1.290 380,500 1.2832 0.78%
2025-11-24 0 1.280 1.270 1.280 1.270 1.280 170,234 217,610 1.2783 1.280 1.270 1.280 1.270 1.280 170,234 1.2783 0.79%
2025-11-21 0 1.270 1.260 1.280 1.260 1.280 300,500 382,045 1.2714 1.270 1.260 1.280 1.260 1.280 300,500 1.2714 -1.55%
2025-11-20 0 1.290 1.280 1.290 1.280 1.290 29,000 37,155 1.2812 1.290 1.280 1.290 1.280 1.290 29,000 1.2812 0.00%
2025-11-19 0 1.290 1.280 1.290 1.280 1.300 23,000 29,570 1.2857 1.290 1.280 1.290 1.280 1.300 23,000 1.2857 0.78%
2025-11-18 0 1.280 1.280 1.300 1.280 1.300 137,500 177,380 1.2900 1.280 1.280 1.300 1.280 1.300 137,500 1.2900 -2.29%
2025-11-17 0 1.310 1.300 1.310 1.280 1.310 70,000 90,995 1.2999 1.310 1.300 1.310 1.280 1.310 70,000 1.2999 0.00%
2025-11-14 0 1.310 1.290 1.310 1.290 1.310 125,000 161,600 1.2928 1.310 1.290 1.310 1.290 1.310 125,000 1.2928 0.00%
2025-11-13 0 1.310 1.290 1.310 1.280 1.310 216,000 280,415 1.2982 1.310 1.290 1.310 1.280 1.310 216,000 1.2982 0.77%
2025-11-12 0 1.300 1.290 1.310 1.300 1.310 198,500 258,230 1.3009 1.300 1.290 1.310 1.300 1.310 198,500 1.3009 -0.76%
2025-11-11 0 1.310 1.300 1.310 1.270 1.310 385,500 498,340 1.2927 1.310 1.300 1.310 1.270 1.310 385,500 1.2927 0.77%
2025-11-10 0 1.300 1.290 1.300 1.280 1.300 54,500 70,185 1.2878 1.300 1.290 1.300 1.280 1.300 54,500 1.2878 0.00%
2025-11-07 0 1.300 1.280 1.300 1.280 1.300 47,500 61,060 1.2855 1.300 1.280 1.300 1.280 1.300 47,500 1.2855 0.78%
2025-11-06 0 1.290 1.280 1.290 1.270 1.290 32,000 40,960 1.2800 1.290 1.280 1.290 1.270 1.290 32,000 1.2800 0.00%
2025-11-05 0 1.290 1.280 1.290 1.280 1.290 158,000 202,980 1.2847 1.290 1.280 1.290 1.280 1.290 158,000 1.2847 0.00%
2025-11-04 0 1.290 1.290 1.300 1.280 1.300 206,500 265,520 1.2858 1.290 1.290 1.300 1.280 1.300 206,500 1.2858 -1.53%
2025-11-03 0 1.310 1.290 1.310 1.310 1.310 15,500 20,305 1.3100 1.310 1.290 1.310 1.310 1.310 15,500 1.3100 0.00%
2025-10-31 0 1.310 1.290 1.310 1.290 1.310 302,500 392,250 1.2967 1.310 1.290 1.310 1.290 1.310 302,500 1.2967 0.00%
2025-10-30 0 1.310 1.300 1.310 1.300 1.310 88,000 114,715 1.3036 1.310 1.300 1.310 1.300 1.310 88,000 1.3036 0.00%
2025-10-28 0 1.310 1.290 1.310 1.290 1.320 44,263 58,169 1.3142 1.310 1.290 1.310 1.290 1.320 44,263 1.3142 -0.76%
2025-10-27 0 1.320 1.290 1.320 1.290 1.320 169,500 220,465 1.3007 1.320 1.290 1.320 1.290 1.320 169,500 1.3007 0.76%
2025-10-24 0 1.310 1.290 1.310 1.280 1.310 221,000 285,355 1.2912 1.310 1.290 1.310 1.280 1.310 221,000 1.2912 0.77%
2025-10-23 0 1.300 1.290 1.300 1.280 1.300 267,500 345,545 1.2918 1.300 1.290 1.300 1.280 1.300 267,500 1.2918 0.78%
2025-10-22 0 1.290 1.290 1.300 1.280 1.290 129,000 165,630 1.2840 1.290 1.290 1.300 1.280 1.290 129,000 1.2840 -0.77%
2025-10-21 0 1.300 1.280 1.300 1.280 1.300 90,000 116,305 1.2923 1.300 1.280 1.300 1.280 1.300 90,000 1.2923 0.78%
2025-10-20 0 1.290 1.280 1.290 1.270 1.290 61,000 77,515 1.2707 1.290 1.280 1.290 1.270 1.290 61,000 1.2707 1.57%
2025-10-17 0 1.270 1.250 1.270 1.250 1.300 375,000 474,790 1.2661 1.270 1.250 1.270 1.250 1.300 375,000 1.2661 -2.31%
2025-10-16 0 1.300 1.280 1.300 1.270 1.300 91,500 116,620 1.2745 1.300 1.280 1.300 1.270 1.300 91,500 1.2745 1.56%
2025-10-15 0 1.280 1.270 1.280 1.270 1.280 221,000 280,795 1.2706 1.280 1.270 1.280 1.270 1.280 221,000 1.2706 1.59%
2025-10-14 0 1.260 1.250 1.260 1.250 1.280 394,500 498,745 1.2642 1.260 1.250 1.260 1.250 1.280 394,500 1.2642 -1.56%
2025-10-13 0 1.280 1.270 1.280 1.250 1.290 388,500 492,630 1.2680 1.280 1.270 1.280 1.250 1.290 388,500 1.2680 -2.29%
2025-10-10 0 1.310 1.290 1.310 1.290 1.310 310,000 401,630 1.2956 1.310 1.290 1.310 1.290 1.310 310,000 1.2956 0.00%
2025-10-09 0 1.310 1.300 1.310 1.300 1.320 273,000 356,220 1.3048 1.310 1.300 1.310 1.300 1.320 273,000 1.3048 0.77%
2025-10-08 0 1.300 1.290 1.300 1.290 1.300 344,000 444,480 1.2921 1.300 1.290 1.300 1.290 1.300 344,000 1.2921 -0.76%
2025-10-06 0 1.310 1.310 1.320 1.300 1.310 134,500 175,505 1.3049 1.310 1.310 1.320 1.300 1.310 134,500 1.3049 0.00%
2025-10-03 0 1.310 1.290 1.310 1.300 1.320 140,500 183,430 1.3056 1.310 1.290 1.310 1.300 1.320 140,500 1.3056 -0.76%
2025-10-02 0 1.320 1.310 1.320 1.300 1.320 215,500 280,895 1.3035 1.320 1.310 1.320 1.300 1.320 215,500 1.3035 0.76%
2025-09-30 0 1.310 1.300 1.310 1.300 1.310 124,000 161,470 1.3022 1.310 1.300 1.310 1.300 1.310 124,000 1.3022 0.00%
2025-09-29 0 1.310 1.300 1.310 1.300 1.310 35,000 45,625 1.3036 1.310 1.300 1.310 1.300 1.310 35,000 1.3036 0.00%
2025-09-26 0 1.310 1.300 1.310 1.300 1.310 308,200 403,319 1.3086 1.310 1.300 1.310 1.300 1.310 308,200 1.3086 0.00%
2025-09-25 0 1.310 1.300 1.310 1.290 1.310 497,500 646,960 1.3004 1.310 1.300 1.310 1.290 1.310 497,500 1.3004 -0.76%
2025-09-24 0 1.320 1.310 1.320 1.300 1.330 232,500 304,925 1.3115 1.320 1.310 1.320 1.300 1.330 232,500 1.3115 0.00%
2025-09-23 0 1.320 1.310 1.320 1.300 1.320 126,500 165,665 1.3096 1.320 1.310 1.320 1.300 1.320 126,500 1.3096 -0.75%
2025-09-22 0 1.330 1.320 1.330 1.310 1.330 120,000 157,575 1.3131 1.330 1.320 1.330 1.310 1.330 120,000 1.3131 0.76%
2025-09-19 0 1.320 1.310 1.320 1.310 1.330 156,500 206,760 1.3212 1.320 1.310 1.320 1.310 1.330 156,500 1.3212 0.00%
2025-09-18 0 1.320 1.310 1.320 1.320 1.330 223,500 295,300 1.3213 1.320 1.310 1.320 1.320 1.330 223,500 1.3213 -0.75%
2025-09-17 0 1.330 1.320 1.330 1.320 1.330 327,999 434,193 1.3238 1.330 1.320 1.330 1.320 1.330 327,999 1.3238 0.00%
2025-09-16 0 1.330 1.320 1.330 1.310 1.330 140,000 185,025 1.3216 1.330 1.320 1.330 1.310 1.330 140,000 1.3216 0.00%
2025-09-15 0 1.330 1.320 1.340 1.320 1.340 208,500 277,095 1.3290 1.330 1.320 1.340 1.320 1.340 208,500 1.3290 0.00%
2025-09-12 0 1.330 1.320 1.330 1.310 1.330 511,500 671,655 1.3131 1.330 1.320 1.330 1.310 1.330 511,500 1.3131 0.00%
2025-09-11 0 1.330 1.320 1.330 1.310 1.330 192,928 254,392 1.3186 1.330 1.320 1.330 1.310 1.330 192,928 1.3186 -0.75%
2025-09-10 0 1.340 1.320 1.340 1.320 1.340 325,500 431,480 1.3256 1.340 1.320 1.340 1.320 1.340 325,500 1.3256 1.52%
2025-09-09 0 1.320 1.310 1.320 1.300 1.320 74,000 96,375 1.3024 1.320 1.310 1.320 1.300 1.320 74,000 1.3024 0.76%
2025-09-08 0 1.310 1.300 1.310 1.290 1.310 197,500 255,620 1.2943 1.310 1.300 1.310 1.290 1.310 197,500 1.2943 0.00%
2025-09-05 0 1.310 1.300 1.310 1.300 1.310 147,500 191,975 1.3015 1.310 1.300 1.310 1.300 1.310 147,500 1.3015 -0.76%
2025-09-04 0 1.320 1.310 1.320 1.290 1.290 3,500 4,530 1.2943 1.320 1.310 1.320 1.290 1.290 3,500 1.2943 0.00%
2025-09-03 0 1.320 1.310 1.320 1.300 1.320 190,500 248,140 1.3026 1.320 1.310 1.320 1.300 1.320 190,500 1.3026 0.76%
2025-09-02 0 1.310 1.290 1.310 1.280 1.310 275,900 358,013 1.2976 1.310 1.290 1.310 1.280 1.310 275,900 1.2976 -0.76%
2025-09-01 0 1.320 1.310 1.320 1.300 1.330 399,500 525,415 1.3152 1.320 1.310 1.320 1.300 1.330 399,500 1.3152 -1.49%
2025-08-29 0 1.340 1.320 1.340 1.310 1.340 81,160 107,309 1.3222 1.340 1.320 1.340 1.310 1.340 81,160 1.3222 1.52%
2025-08-28 0 1.320 1.310 1.320 1.300 1.320 171,500 225,020 1.3121 1.320 1.310 1.320 1.300 1.320 171,500 1.3121 0.00%
2025-08-27 0 1.320 1.310 1.320 1.300 1.340 214,500 281,875 1.3141 1.320 1.310 1.320 1.300 1.340 214,500 1.3141 0.00%
2025-08-26 0 1.330 1.330 1.340 1.320 1.340 77,000 102,445 1.3305 1.320 1.320 1.330 1.310 1.330 77,583 1.3205 -1.48%
2025-08-25 0 1.350 1.320 1.330 1.320 1.350 107,500 143,525 1.3351 1.340 1.310 1.320 1.310 1.340 108,314 1.3251 1.50%
2025-08-22 0 1.330 1.310 1.330 1.310 1.330 173,500 229,315 1.3217 1.320 1.300 1.320 1.300 1.320 174,814 1.3118 0.00%
2025-08-21 0 1.330 1.310 1.330 1.310 1.330 55,500 73,715 1.3282 1.320 1.300 1.320 1.300 1.320 55,920 1.3182 0.76%
2025-08-20 0 1.320 1.310 1.320 1.310 1.320 212,000 279,110 1.3166 1.310 1.300 1.310 1.300 1.310 213,606 1.3067 -0.75%
2025-08-19 0 1.330 1.320 1.330 1.320 1.330 52,500 69,435 1.3226 1.320 1.310 1.320 1.310 1.320 52,898 1.3126 0.76%
2025-08-18 0 1.320 1.310 1.320 1.310 1.320 153,500 202,200 1.3173 1.310 1.300 1.310 1.300 1.310 154,663 1.3074 0.00%
2025-08-15 0 1.320 1.310 1.320 1.300 1.350 438,000 576,160 1.3154 1.310 1.300 1.310 1.290 1.340 441,318 1.3055 -1.49%
2025-08-14 0 1.340 1.330 1.340 1.310 1.320 54,500 71,830 1.3180 1.330 1.320 1.330 1.300 1.310 54,913 1.3081 -0.74%
2025-08-13 0 1.350 1.310 1.350 1.320 1.350 260,000 344,215 1.3239 1.340 1.300 1.340 1.310 1.340 261,970 1.3139 1.50%
2025-08-12 0 1.330 1.310 1.330 1.310 1.330 81,500 107,510 1.3191 1.320 1.300 1.320 1.300 1.320 82,117 1.3092 -0.75%
2025-08-11 0 1.340 1.320 1.340 1.310 1.360 195,000 260,005 1.3334 1.330 1.310 1.330 1.300 1.350 196,477 1.3233 2.29%
2025-08-08 0 1.310 1.310 1.340 1.310 1.360 172,000 229,485 1.3342 1.300 1.300 1.330 1.300 1.350 173,303 1.3242 -2.96%
2025-08-07 0 1.350 1.330 1.350 1.300 1.360 433,500 579,835 1.3376 1.340 1.320 1.340 1.290 1.350 436,784 1.3275 2.27%
2025-08-06 0 1.320 1.310 1.320 1.320 1.330 30,000 39,895 1.3298 1.310 1.300 1.310 1.310 1.320 30,227 1.3198 0.00%
2025-08-05 0 1.320 1.300 1.320 1.280 1.320 231,500 301,355 1.3017 1.310 1.290 1.310 1.270 1.310 233,254 1.2920 0.76%
2025-08-04 0 1.310 1.300 1.310 1.290 1.310 13,000 16,970 1.3054 1.300 1.290 1.300 1.280 1.300 13,098 1.2956 -0.76%
2025-08-01 0 1.320 1.300 1.320 1.300 1.320 115,905 151,632 1.3082 1.310 1.290 1.310 1.290 1.310 116,783 1.2984 0.76%
2025-07-31 0 1.310 1.300 1.310 1.310 1.320 206,500 270,745 1.3111 1.300 1.290 1.300 1.300 1.310 208,064 1.3013 -1.50%
2025-07-30 0 1.330 1.320 1.330 1.320 1.350 236,000 312,920 1.3259 1.320 1.310 1.320 1.310 1.340 237,788 1.3160 -0.75%
2025-07-29 0 1.340 1.330 1.350 1.320 1.340 131,500 174,790 1.3292 1.330 1.320 1.340 1.310 1.330 132,496 1.3192 0.00%
2025-07-28 0 1.340 1.320 1.340 1.320 1.370 329,000 440,180 1.3379 1.330 1.310 1.330 1.310 1.360 331,492 1.3279 -0.74%
2025-07-25 0 1.350 1.330 1.350 1.330 1.350 140,000 187,350 1.3382 1.340 1.320 1.340 1.320 1.340 141,061 1.3282 0.00%
2025-07-24 0 1.350 1.340 1.350 1.340 1.350 170,500 229,220 1.3444 1.340 1.330 1.340 1.330 1.340 171,792 1.3343 0.75%
2025-07-23 0 1.340 1.330 1.340 1.320 1.340 644,000 857,045 1.3308 1.330 1.320 1.330 1.310 1.330 648,879 1.3208 0.75%
2025-07-22 0 1.330 1.320 1.330 1.310 1.330 309,000 405,730 1.3130 1.320 1.310 1.320 1.300 1.320 311,341 1.3032 -0.75%
2025-07-21 0 1.340 1.320 1.340 1.310 1.340 176,500 232,975 1.3200 1.330 1.310 1.330 1.300 1.330 177,837 1.3100 0.75%
2025-07-18 0 1.330 1.320 1.330 1.320 1.330 124,000 163,840 1.3213 1.320 1.310 1.320 1.310 1.320 124,939 1.3114 0.00%
2025-07-17 0 1.330 1.320 1.330 1.320 1.330 54,000 71,500 1.3241 1.320 1.310 1.320 1.310 1.320 54,409 1.3141 -0.75%
2025-07-16 0 1.340 1.320 1.340 1.320 1.340 142,120 187,626 1.3202 1.330 1.310 1.330 1.310 1.330 143,197 1.3103 1.52%
2025-07-15 0 1.320 1.310 1.320 1.290 1.330 260,500 342,655 1.3154 1.310 1.300 1.310 1.280 1.320 262,473 1.3055 0.76%
2025-07-14 0 1.310 1.290 1.310 1.290 1.310 146,712 189,854 1.2941 1.300 1.280 1.300 1.280 1.300 147,823 1.2843 0.77%
2025-07-11 0 1.300 1.300 1.310 1.280 1.310 370,448 481,373 1.2994 1.290 1.290 1.300 1.270 1.300 373,254 1.2897 -0.76%
2025-07-10 0 1.310 1.290 1.310 1.270 1.310 1,044,000 1,347,700 1.2909 1.300 1.280 1.300 1.260 1.300 1,051,909 1.2812 0.00%
2025-07-09 0 1.310 1.300 1.310 1.300 1.310 296,000 385,280 1.3016 1.300 1.290 1.300 1.290 1.300 298,242 1.2918 -1.50%
2025-07-08 0 1.330 1.320 1.330 1.310 1.350 848,000 1,124,650 1.3262 1.320 1.310 1.320 1.300 1.340 854,424 1.3163 -1.48%
2025-07-07 0 1.350 1.340 1.350 1.340 1.350 43,000 57,635 1.3403 1.340 1.330 1.340 1.330 1.340 43,326 1.3303 0.00%
2025-07-04 0 1.350 1.330 1.350 1.320 1.350 112,000 149,175 1.3319 1.340 1.320 1.340 1.310 1.340 112,848 1.3219 0.75%
2025-07-03 0 1.340 1.320 1.340 1.330 1.340 170,500 227,800 1.3361 1.330 1.310 1.330 1.320 1.330 171,792 1.3260 0.00%
2025-07-02 0 1.340 1.330 1.340 1.320 1.340 350,000 463,105 1.3232 1.330 1.320 1.330 1.310 1.330 352,652 1.3132 0.00%
2025-06-30 0 1.340 1.320 1.340 1.320 1.340 415,500 550,070 1.3239 1.330 1.310 1.330 1.310 1.330 418,648 1.3139 0.75%
2025-06-27 0 1.330 1.320 1.330 1.310 1.330 105,000 137,960 1.3139 1.320 1.310 1.320 1.300 1.320 105,795 1.3040 0.00%
2025-06-26 0 1.330 1.320 1.330 1.310 1.350 261,500 345,975 1.3230 1.320 1.310 1.320 1.300 1.340 263,481 1.3131 -0.75%
2025-06-25 0 1.340 1.320 1.340 1.310 1.340 348,500 460,050 1.3201 1.330 1.310 1.330 1.300 1.330 351,140 1.3102 1.52%
2025-06-24 0 1.320 1.300 1.320 1.290 1.320 298,000 389,335 1.3065 1.310 1.290 1.310 1.280 1.310 300,258 1.2967 1.54%
2025-06-23 0 1.300 1.280 1.300 1.270 1.320 63,500 81,745 1.2873 1.290 1.270 1.290 1.260 1.310 63,981 1.2776 0.00%
2025-06-20 0 1.300 1.290 1.300 1.280 1.300 135,000 174,855 1.2952 1.290 1.280 1.290 1.270 1.290 136,023 1.2855 0.00%
2025-06-19 0 1.300 1.290 1.300 1.290 1.320 34,000 43,895 1.2910 1.290 1.280 1.290 1.280 1.310 34,258 1.2813 -1.52%
2025-06-18 0 1.320 1.310 1.320 1.280 1.320 50,500 65,260 1.2923 1.310 1.300 1.310 1.270 1.310 50,883 1.2826 0.00%
2025-06-17 0 1.320 1.280 1.320 1.280 1.320 42,500 55,365 1.3027 1.310 1.270 1.310 1.270 1.310 42,822 1.2929 0.00%
2025-06-16 0 1.320 1.280 1.320 1.280 1.320 221,000 285,040 1.2898 1.310 1.270 1.310 1.270 1.310 222,674 1.2801 1.54%
2025-06-13 0 1.300 1.290 1.300 1.290 1.320 321,000 416,660 1.2980 1.290 1.280 1.290 1.280 1.310 323,432 1.2882 -1.52%
2025-06-12 0 1.320 1.320 1.340 1.320 1.340 150,000 200,300 1.3353 1.310 1.310 1.330 1.310 1.330 151,136 1.3253 -2.22%
2025-06-11 0 1.350 1.340 1.350 1.340 1.380 96,500 131,380 1.3615 1.340 1.330 1.340 1.330 1.370 97,231 1.3512 -0.74%
2025-06-10 0 1.360 1.340 1.360 1.340 1.380 147,900 200,916 1.3585 1.350 1.330 1.350 1.330 1.370 149,020 1.3482 1.49%
2025-06-09 0 1.340 1.320 1.340 1.320 1.340 269,500 357,500 1.3265 1.330 1.310 1.330 1.310 1.330 271,542 1.3166 0.75%
2025-06-06 0 1.330 1.320 1.330 1.300 1.330 94,500 124,830 1.3210 1.320 1.310 1.320 1.290 1.320 95,216 1.3110 0.00%
2025-06-05 0 1.330 1.320 1.330 1.310 1.330 198,500 261,275 1.3162 1.320 1.310 1.320 1.300 1.320 200,004 1.3064 0.76%
2025-06-04 0 1.320 1.290 1.320 1.280 1.320 79,500 103,170 1.2977 1.310 1.280 1.310 1.270 1.310 80,102 1.2880 0.76%
2025-06-03 0 1.310 1.310 1.320 1.310 1.330 150,500 198,870 1.3214 1.300 1.300 1.310 1.300 1.320 151,640 1.3115 1.55%
2025-06-02 0 1.290 1.280 1.290 1.260 1.320 308,500 395,445 1.2818 1.280 1.270 1.280 1.251 1.310 310,837 1.2722 -1.53%
2025-05-30 0 1.310 1.310 1.350 1.300 1.340 317,000 419,855 1.3245 1.300 1.300 1.340 1.290 1.330 319,402 1.3145 -3.68%
2025-05-29 0 1.360 1.350 1.360 1.340 1.360 229,500 308,110 1.3425 1.350 1.340 1.350 1.330 1.350 231,239 1.3324 0.00%
2025-05-28 0 1.360 1.350 1.360 1.350 1.380 78,500 106,390 1.3553 1.350 1.340 1.350 1.340 1.370 79,095 1.3451 -2.86%
2025-05-27 0 1.400 1.350 1.400 1.360 1.400 7,000 9,540 1.3629 1.389 1.340 1.389 1.350 1.389 7,053 1.3526 2.94%
2025-05-26 0 1.390 1.370 1.390 1.360 1.390 471,000 643,860 1.3670 1.350 1.330 1.350 1.321 1.350 485,037 1.3274 0.00%
2025-05-23 0 1.390 1.370 1.390 1.370 1.390 284,500 393,060 1.3816 1.350 1.330 1.350 1.330 1.350 292,979 1.3416 0.00%
2025-05-22 0 1.390 1.360 1.390 1.350 1.390 360,000 489,655 1.3602 1.350 1.321 1.350 1.311 1.350 370,729 1.3208 0.00%
2025-05-21 0 1.390 1.380 1.390 1.370 1.400 252,500 349,195 1.3830 1.350 1.340 1.350 1.330 1.359 260,025 1.3429 -1.42%
2025-05-20 0 1.410 1.400 1.410 1.390 1.410 144,500 202,370 1.4005 1.369 1.359 1.369 1.350 1.369 148,806 1.3600 -0.70%
2025-05-19 0 1.420 1.400 1.420 1.400 1.440 75,000 105,810 1.4108 1.379 1.359 1.379 1.359 1.398 77,235 1.3700 -1.39%
2025-05-16 0 1.440 1.420 1.440 1.360 1.480 682,000 968,450 1.4200 1.398 1.379 1.398 1.321 1.437 702,325 1.3789 2.86%
2025-05-15 0 1.400 1.380 1.400 1.370 1.400 212,000 294,725 1.3902 1.359 1.340 1.359 1.330 1.359 218,318 1.3500 -2.10%
2025-05-14 0 1.430 1.410 1.430 1.390 1.440 640,500 905,515 1.4138 1.389 1.369 1.389 1.350 1.398 659,588 1.3728 -1.38%
2025-05-13 0 1.450 1.430 1.450 1.430 1.550 1,168,000 1,714,260 1.4677 1.408 1.389 1.408 1.389 1.505 1,202,808 1.4252 -0.68%
2025-05-12 0 1.460 1.450 1.460 1.360 1.530 2,967,188 4,330,542 1.4595 1.418 1.408 1.418 1.321 1.486 3,055,615 1.4172 -1.35%
2025-05-09 0 1.480 1.470 1.480 1.250 1.480 2,816,000 3,887,750 1.3806 1.437 1.427 1.437 1.214 1.437 2,899,922 1.3406 16.54%
2025-05-08 0 1.270 1.260 1.270 1.260 1.290 135,000 171,370 1.2694 1.233 1.224 1.233 1.224 1.253 139,023 1.2327 -3.05%
2025-05-07 0 1.310 1.300 1.310 1.280 1.380 923,000 1,227,450 1.3298 1.272 1.262 1.272 1.243 1.340 950,507 1.2914 -1.50%
2025-05-06 0 1.330 1.330 1.340 1.220 1.340 1,218,500 1,543,370 1.2666 1.292 1.292 1.301 1.185 1.301 1,254,813 1.2300 6.40%
2025-05-02 0 1.250 1.230 1.250 1.230 1.280 204,500 255,515 1.2495 1.214 1.194 1.214 1.194 1.243 210,594 1.2133 -3.10%
2025-04-30 0 1.290 1.250 1.290 1.180 1.290 421,500 519,810 1.2332 1.253 1.214 1.253 1.146 1.253 434,061 1.1975 10.26%
2025-04-29 0 1.170 1.150 1.170 1.160 1.190 205,500 239,860 1.1672 1.136 1.117 1.136 1.126 1.156 211,624 1.1334 0.00%
2025-04-28 0 1.170 1.150 1.170 1.150 1.180 135,000 156,965 1.1627 1.136 1.117 1.136 1.117 1.146 139,023 1.1291 1.74%
2025-04-25 0 1.150 1.140 1.150 1.130 1.160 218,500 248,240 1.1361 1.117 1.107 1.117 1.097 1.126 225,012 1.1032 0.00%
2025-04-24 0 1.150 1.130 1.150 1.120 1.150 84,038 95,416 1.1354 1.117 1.097 1.117 1.088 1.117 86,542 1.1025 1.77%
2025-04-23 0 1.130 1.130 1.140 1.130 1.150 208,500 236,835 1.1359 1.097 1.097 1.107 1.097 1.117 214,714 1.1030 0.89%
2025-04-22 0 1.120 1.120 1.160 1.120 1.120 10,000 11,200 1.1200 1.088 1.088 1.126 1.088 1.088 10,298 1.0876 -0.88%
2025-04-17 0 1.130 1.120 1.140 1.120 1.130 38,500 43,355 1.1261 1.097 1.088 1.107 1.088 1.097 39,647 1.0935 0.00%
2025-04-16 0 1.130 1.130 1.140 1.130 1.150 42,000 47,965 1.1420 1.097 1.097 1.107 1.097 1.117 43,252 1.1090 -2.59%
2025-04-15 0 1.160 1.130 1.160 1.130 1.160 130,785 147,793 1.1300 1.126 1.097 1.126 1.097 1.126 134,683 1.0973 1.75%
2025-04-14 0 1.140 1.130 1.150 1.120 1.140 127,500 144,530 1.1336 1.107 1.097 1.117 1.088 1.107 131,300 1.1008 1.79%
2025-04-11 0 1.120 1.110 1.130 1.110 1.120 84,500 94,025 1.1127 1.088 1.078 1.097 1.078 1.088 87,018 1.0805 0.90%
2025-04-10 0 1.110 1.110 1.130 1.090 1.130 264,000 296,170 1.1219 1.078 1.078 1.097 1.058 1.097 271,868 1.0894 1.83%
2025-04-09 0 1.090 1.090 1.100 1.060 1.100 207,500 224,915 1.0839 1.058 1.058 1.068 1.029 1.068 213,684 1.0526 -0.91%
2025-04-08 0 1.100 1.100 1.110 1.100 1.120 336,500 372,625 1.1074 1.068 1.068 1.078 1.068 1.088 346,528 1.0753 1.85%
2025-04-07 0 1.080 1.070 1.080 1.080 1.150 1,085,000 1,199,100 1.1052 1.049 1.039 1.049 1.049 1.117 1,117,335 1.0732 -11.48%
2025-04-03 0 1.220 1.210 1.220 1.190 1.230 421,000 507,030 1.2043 1.185 1.175 1.185 1.156 1.194 433,547 1.1695 0.83%
2025-04-02 0 1.210 1.230 1.240 1.200 1.220 123,000 149,415 1.2148 1.175 1.194 1.204 1.165 1.185 126,666 1.1796 -0.82%
2025-04-01 0 1.220 1.200 1.220 1.200 1.220 367,364 444,325 1.2095 1.185 1.165 1.185 1.165 1.185 378,312 1.1745 0.00%
2025-03-31 0 1.220 1.200 1.220 1.200 1.220 234,000 281,890 1.2047 1.185 1.165 1.185 1.165 1.185 240,974 1.1698 -1.61%
2025-03-28 0 1.240 1.230 1.240 1.230 1.240 87,500 107,730 1.2312 1.204 1.194 1.204 1.194 1.204 90,108 1.1956 1.64%
2025-03-27 0 1.220 1.220 1.240 1.220 1.240 684,000 841,495 1.2303 1.185 1.185 1.204 1.185 1.204 704,384 1.1947 -2.40%
2025-03-26 0 1.250 1.230 1.250 1.220 1.250 395,500 486,645 1.2305 1.214 1.194 1.214 1.185 1.214 407,287 1.1948 0.00%
2025-03-25 0 1.250 1.220 1.250 1.200 1.250 97,000 118,975 1.2265 1.214 1.185 1.214 1.165 1.214 99,891 1.1911 0.00%
2025-03-24 0 1.250 1.220 1.250 1.220 1.250 109,500 134,490 1.2282 1.214 1.185 1.214 1.185 1.214 112,763 1.1927 2.46%
2025-03-21 0 1.220 1.220 1.240 1.210 1.260 585,500 716,905 1.2244 1.185 1.185 1.204 1.175 1.224 602,949 1.1890 -3.17%
2025-03-20 0 1.260 1.250 1.270 1.250 1.280 249,500 314,520 1.2606 1.224 1.214 1.233 1.214 1.243 256,936 1.2241 -1.56%
2025-03-19 0 1.280 1.260 1.280 1.240 1.280 152,500 190,140 1.2468 1.243 1.224 1.243 1.204 1.243 157,045 1.2107 1.59%
2025-03-18 0 1.260 1.260 1.280 1.260 1.270 839,500 1,059,845 1.2625 1.224 1.224 1.243 1.224 1.233 864,519 1.2259 0.00%
2025-03-17 0 1.260 1.260 1.270 1.240 1.260 160,500 201,000 1.2523 1.224 1.224 1.233 1.204 1.224 165,283 1.2161 0.00%
2025-03-14 0 1.260 1.240 1.260 1.230 1.260 288,001 359,256 1.2474 1.224 1.204 1.224 1.194 1.224 296,584 1.2113 -1.56%
2025-03-13 0 1.280 1.220 1.280 1.220 1.260 52,500 64,850 1.2352 1.243 1.185 1.243 1.185 1.224 54,065 1.1995 1.59%
2025-03-12 0 1.260 1.230 1.260 1.230 1.270 235,000 292,685 1.2455 1.224 1.194 1.224 1.194 1.233 242,003 1.2094 -0.79%
2025-03-11 0 1.270 1.210 1.270 1.200 1.270 92,000 112,010 1.2175 1.233 1.175 1.233 1.165 1.233 94,742 1.1823 2.42%
2025-03-10 0 1.240 1.220 1.240 1.200 1.240 488,500 594,845 1.2177 1.204 1.185 1.204 1.165 1.204 503,058 1.1825 0.00%
2025-03-07 0 1.240 1.220 1.240 1.220 1.290 276,000 342,080 1.2394 1.204 1.185 1.204 1.185 1.253 284,225 1.2036 -3.12%
2025-03-06 0 1.280 1.280 1.290 1.170 1.320 2,122,000 2,651,325 1.2494 1.243 1.243 1.253 1.136 1.282 2,185,239 1.2133 8.47%
2025-03-05 0 1.180 1.160 1.180 1.160 1.180 182,500 212,805 1.1661 1.146 1.126 1.146 1.126 1.146 187,939 1.1323 2.61%
2025-03-04 0 1.150 1.150 1.160 1.120 1.150 462,500 529,585 1.1450 1.117 1.117 1.126 1.088 1.117 476,283 1.1119 0.88%
2025-03-03 0 1.140 1.130 1.150 1.130 1.170 565,000 647,130 1.1454 1.107 1.097 1.117 1.097 1.136 581,838 1.1122 -2.56%
2025-02-28 0 1.170 1.150 1.170 1.130 1.170 366,500 422,060 1.1516 1.136 1.117 1.136 1.097 1.136 377,422 1.1183 0.00%
2025-02-27 0 1.170 1.160 1.170 1.150 1.180 810,500 935,750 1.1545 1.136 1.126 1.136 1.117 1.146 834,654 1.1211 1.74%
2025-02-26 0 1.150 1.150 1.170 1.150 1.180 482,000 560,985 1.1639 1.117 1.117 1.136 1.117 1.146 496,364 1.1302 0.00%
2025-02-25 0 1.150 1.150 1.160 1.150 1.170 545,647 629,552 1.1538 1.117 1.117 1.126 1.117 1.136 561,908 1.1204 -2.54%
2025-02-24 0 1.180 1.170 1.180 1.150 1.190 372,370 432,723 1.1621 1.146 1.136 1.146 1.117 1.156 383,467 1.1284 -0.84%
2025-02-21 0 1.190 1.170 1.190 1.170 1.200 272,980 323,437 1.1848 1.156 1.136 1.156 1.136 1.165 281,115 1.1505 -0.83%
2025-02-20 0 1.200 1.180 1.200 1.160 1.200 241,500 284,825 1.1794 1.165 1.146 1.165 1.126 1.165 248,697 1.1453 1.69%
2025-02-19 0 1.180 1.160 1.180 1.160 1.190 86,500 101,880 1.1778 1.146 1.126 1.146 1.126 1.156 89,078 1.1437 0.00%
2025-02-18 0 1.180 1.170 1.180 1.150 1.190 133,000 155,510 1.1692 1.146 1.136 1.146 1.117 1.156 136,964 1.1354 0.85%
2025-02-17 0 1.170 1.150 1.170 1.150 1.180 210,500 243,345 1.1560 1.136 1.117 1.136 1.117 1.146 216,773 1.1226 -1.68%
2025-02-14 0 1.190 1.160 1.190 1.150 1.190 147,000 173,480 1.1801 1.156 1.126 1.156 1.117 1.156 151,381 1.1460 3.48%
2025-02-13 0 1.150 1.150 1.170 1.150 1.170 381,500 441,025 1.1560 1.117 1.117 1.136 1.117 1.136 392,869 1.1226 -1.71%
2025-02-12 0 1.170 1.150 1.170 1.150 1.180 467,000 540,205 1.1568 1.136 1.117 1.136 1.117 1.146 480,917 1.1233 -0.85%
2025-02-11 0 1.180 1.150 1.180 1.160 1.180 388,500 457,520 1.1777 1.146 1.117 1.146 1.126 1.146 400,078 1.1436 0.85%
2025-02-10 0 1.170 1.170 1.190 1.160 1.170 84,500 98,545 1.1662 1.136 1.136 1.156 1.126 1.136 87,018 1.1325 -2.50%
2025-02-07 0 1.200 1.170 1.200 1.140 1.210 695,000 816,445 1.1747 1.165 1.136 1.165 1.107 1.175 715,712 1.1407 5.26%
2025-02-06 0 1.140 1.110 1.140 1.120 1.170 311,831 351,640 1.1277 1.107 1.078 1.107 1.088 1.136 321,124 1.0950 0.00%
2025-02-05 0 1.140 1.130 1.140 1.100 1.140 139,000 155,600 1.1194 1.107 1.097 1.107 1.068 1.107 143,142 1.0870 -0.87%
2025-02-04 0 1.150 1.130 1.150 1.120 1.170 107,000 122,080 1.1409 1.117 1.097 1.117 1.088 1.136 110,189 1.1079 0.00%
2025-02-03 0 1.150 1.130 1.150 1.130 1.150 133,000 151,030 1.1356 1.117 1.097 1.117 1.097 1.117 136,964 1.1027 0.00%
2025-01-28 0 1.150 1.140 1.150 1.140 1.170 5,500 6,300 1.1455 1.117 1.107 1.117 1.107 1.136 5,664 1.1123 -2.54%
2025-01-27 0 1.180 1.150 1.180 1.130 1.180 157,000 179,835 1.1454 1.146 1.117 1.146 1.097 1.146 161,679 1.1123 4.42%
2025-01-24 0 1.130 1.130 1.140 1.120 1.150 145,500 165,795 1.1395 1.097 1.097 1.107 1.088 1.117 149,836 1.1065 -2.59%
2025-01-23 0 1.160 1.130 1.160 1.130 1.150 93,000 106,610 1.1463 1.126 1.097 1.126 1.097 1.117 95,772 1.1132 0.00%
2025-01-22 0 1.160 1.140 1.160 1.110 1.160 338,000 382,740 1.1324 1.126 1.107 1.126 1.078 1.126 348,073 1.0996 -2.52%
2025-01-21 0 1.190 1.170 1.190 1.130 1.210 463,500 537,405 1.1594 1.156 1.136 1.156 1.097 1.175 477,313 1.1259 3.48%
2025-01-20 0 1.150 1.130 1.150 1.130 1.160 124,500 143,555 1.1531 1.117 1.097 1.117 1.097 1.126 128,210 1.1197 0.00%
2025-01-17 0 1.150 1.120 1.150 1.120 1.160 108,500 123,150 1.1350 1.117 1.088 1.117 1.088 1.126 111,733 1.1022 0.00%
2025-01-16 0 1.150 1.120 1.150 1.100 1.160 567,000 631,435 1.1136 1.117 1.088 1.117 1.068 1.126 583,898 1.0814 -0.86%
2025-01-15 0 1.160 1.140 1.160 1.140 1.160 193,000 222,845 1.1546 1.126 1.107 1.126 1.107 1.126 198,752 1.1212 0.87%
2025-01-14 0 1.150 1.130 1.150 1.120 1.150 38,500 43,990 1.1426 1.117 1.097 1.117 1.088 1.117 39,647 1.1095 2.68%
2025-01-13 0 1.120 1.120 1.160 1.120 1.130 439,500 494,710 1.1256 1.088 1.088 1.126 1.088 1.097 452,598 1.0930 -4.27%
2025-01-10 0 1.170 1.150 1.170 1.150 1.170 167,500 193,680 1.1563 1.136 1.117 1.136 1.117 1.136 172,492 1.1228 0.86%
2025-01-09 0 1.160 1.150 1.160 1.140 1.170 148,000 171,130 1.1563 1.126 1.117 1.126 1.107 1.136 152,411 1.1228 0.00%
2025-01-08 0 1.160 1.150 1.160 1.150 1.170 43,000 49,880 1.1600 1.126 1.117 1.126 1.117 1.136 44,281 1.1264 0.87%
2025-01-07 0 1.150 1.150 1.160 1.140 1.200 267,000 311,855 1.1680 1.117 1.117 1.126 1.107 1.165 274,957 1.1342 -0.86%
2025-01-06 0 1.160 1.160 1.190 1.160 1.180 138,500 161,845 1.1686 1.126 1.126 1.156 1.126 1.146 142,628 1.1347 -3.33%
2025-01-03 0 1.200 1.180 1.200 1.170 1.200 138,000 163,340 1.1836 1.165 1.146 1.165 1.136 1.165 142,113 1.1494 0.84%
2025-01-02 0 1.190 1.160 1.190 1.160 1.230 165,000 199,165 1.2071 1.156 1.126 1.156 1.126 1.194 169,917 1.1721 -0.83%
2024-12-31 0 1.200 1.180 1.200 1.200 1.200 18,000 21,600 1.2000 1.165 1.146 1.165 1.165 1.165 18,536 1.1653 0.84%
2024-12-30 0 1.190 1.190 1.200 1.180 1.200 208,500 247,155 1.1854 1.156 1.156 1.165 1.146 1.165 214,714 1.1511 -0.83%
2024-12-27 0 1.200 1.190 1.200 1.180 1.210 168,500 203,555 1.2080 1.165 1.156 1.165 1.146 1.175 173,522 1.1731 -0.83%
2024-12-24 0 1.210 1.180 1.210 1.180 1.210 84,500 101,055 1.1959 1.175 1.146 1.175 1.146 1.175 87,018 1.1613 0.00%
2024-12-23 0 1.210 1.190 1.210 1.170 1.210 106,000 125,585 1.1848 1.175 1.156 1.175 1.136 1.175 109,159 1.1505 2.54%
2024-12-20 0 1.180 1.180 1.200 1.180 1.230 641,900 764,102 1.1904 1.146 1.146 1.165 1.146 1.194 661,030 1.1559 0.00%
2024-12-19 0 1.180 1.160 1.180 1.160 1.190 607,600 713,268 1.1739 1.146 1.126 1.146 1.126 1.156 625,708 1.1399 -0.84%
2024-12-18 0 1.190 1.180 1.190 1.180 1.200 151,500 180,395 1.1907 1.156 1.146 1.156 1.146 1.165 156,015 1.1563 -3.25%
2024-12-17 0 1.230 1.200 1.230 1.190 1.230 49,000 58,700 1.1980 1.194 1.165 1.194 1.156 1.194 50,460 1.1633 2.50%
2024-12-16 0 1.200 1.190 1.200 1.180 1.210 345,500 413,295 1.1962 1.165 1.156 1.165 1.146 1.175 355,796 1.1616 -2.44%
2024-12-13 0 1.230 1.210 1.240 1.210 1.230 104,500 126,655 1.2120 1.194 1.175 1.204 1.175 1.194 107,614 1.1769 -1.60%
2024-12-12 0 1.250 1.230 1.250 1.220 1.250 243,000 296,845 1.2216 1.214 1.194 1.214 1.185 1.214 250,242 1.1862 0.00%
2024-12-11 0 1.250 1.220 1.250 1.230 1.270 225,000 279,735 1.2433 1.214 1.185 1.214 1.194 1.233 231,705 1.2073 0.00%
2024-12-10 0 1.250 1.220 1.250 1.220 1.250 177,000 218,070 1.2320 1.214 1.185 1.214 1.185 1.214 182,275 1.1964 0.81%
2024-12-09 0 1.240 1.220 1.240 1.210 1.240 693,856 850,655 1.2260 1.204 1.185 1.204 1.175 1.204 714,534 1.1905 0.00%
2024-12-06 0 1.240 1.220 1.240 1.210 1.250 181,000 220,790 1.2198 1.204 1.185 1.204 1.175 1.214 186,394 1.1845 0.81%
2024-12-05 0 1.230 1.230 1.250 1.230 1.250 93,500 115,525 1.2356 1.194 1.194 1.214 1.194 1.214 96,286 1.1998 -0.81%
2024-12-04 0 1.240 1.230 1.240 1.220 1.240 114,212 140,472 1.2299 1.204 1.194 1.204 1.185 1.204 117,616 1.1943 0.81%
2024-12-03 0 1.230 1.230 1.250 1.220 1.250 534,000 656,390 1.2292 1.194 1.194 1.214 1.185 1.214 549,914 1.1936 -2.38%
2024-12-02 0 1.260 1.240 1.260 1.220 1.280 288,500 358,555 1.2428 1.224 1.204 1.224 1.185 1.243 297,098 1.2069 0.00%
2024-11-29 0 1.260 1.240 1.260 1.230 1.260 66,000 81,830 1.2398 1.224 1.204 1.224 1.194 1.224 67,967 1.2040 0.00%
2024-11-28 0 1.260 1.230 1.260 1.220 1.260 53,500 66,460 1.2422 1.224 1.194 1.224 1.185 1.224 55,094 1.2063 0.00%
2024-11-27 0 1.260 1.220 1.260 1.220 1.260 86,500 106,615 1.2325 1.224 1.185 1.224 1.185 1.224 89,078 1.1969 1.61%
2024-11-26 0 1.240 1.220 1.250 1.220 1.240 174,000 215,075 1.2361 1.204 1.185 1.214 1.185 1.204 179,185 1.2003 0.00%
2024-11-25 0 1.240 1.230 1.240 1.230 1.240 112,500 138,700 1.2329 1.204 1.194 1.204 1.194 1.204 115,853 1.1972 0.00%
2024-11-22 0 1.240 1.230 1.280 1.240 1.260 37,000 46,565 1.2585 1.204 1.194 1.243 1.204 1.224 38,103 1.2221 -2.36%
2024-11-21 0 1.270 1.240 1.280 1.240 1.270 80,500 102,215 1.2698 1.233 1.204 1.243 1.204 1.233 82,899 1.2330 1.60%
2024-11-20 0 1.250 1.250 1.280 1.250 1.280 97,500 122,510 1.2565 1.214 1.214 1.243 1.214 1.243 100,406 1.2202 0.00%
2024-11-19 0 1.250 1.240 1.270 1.250 1.250 77,500 96,875 1.2500 1.214 1.204 1.233 1.214 1.214 79,810 1.2138 0.00%
2024-11-18 0 1.250 1.250 1.270 1.240 1.280 75,000 94,100 1.2547 1.214 1.214 1.233 1.204 1.243 77,235 1.2184 -0.79%
2024-11-15 0 1.260 1.230 1.260 1.240 1.270 52,000 65,050 1.2510 1.224 1.194 1.224 1.204 1.233 53,550 1.2148 0.80%
2024-11-14 0 1.250 1.240 1.250 1.220 1.280 192,500 240,020 1.2469 1.214 1.204 1.214 1.185 1.243 198,237 1.2108 0.00%
2024-11-13 0 1.250 1.250 1.280 1.250 1.260 162,000 203,230 1.2545 1.214 1.214 1.243 1.214 1.224 166,828 1.2182 -0.79%
2024-11-12 0 1.260 1.240 1.260 1.250 1.280 331,000 416,835 1.2593 1.224 1.204 1.224 1.214 1.243 340,864 1.2229 -2.33%
2024-11-11 0 1.290 1.260 1.290 1.240 1.290 177,500 227,205 1.2800 1.253 1.224 1.253 1.204 1.253 182,790 1.2430 0.00%
2024-11-08 0 1.290 1.260 1.290 1.260 1.290 284,500 361,285 1.2699 1.253 1.224 1.253 1.224 1.253 292,979 1.2331 0.78%
2024-11-07 0 1.280 1.270 1.280 1.150 1.280 869,500 1,058,585 1.2175 1.243 1.233 1.243 1.117 1.243 895,413 1.1822 2.40%
2024-11-06 0 1.250 1.240 1.250 1.220 1.250 77,500 95,485 1.2321 1.214 1.204 1.214 1.185 1.214 79,810 1.1964 -1.57%
2024-11-05 0 1.270 1.250 1.270 1.250 1.270 133,000 167,670 1.2607 1.233 1.214 1.233 1.214 1.233 136,964 1.2242 -0.78%
2024-11-04 0 1.280 1.250 1.280 1.250 1.280 179,500 227,640 1.2682 1.243 1.214 1.243 1.214 1.243 184,849 1.2315 0.00%
2024-11-01 0 1.280 1.230 1.280 1.240 1.280 62,000 78,510 1.2663 1.243 1.194 1.243 1.204 1.243 63,848 1.2296 1.59%
2024-10-31 0 1.260 1.260 1.270 1.210 1.260 443,500 549,305 1.2386 1.224 1.224 1.233 1.175 1.224 456,717 1.2027 -1.56%
2024-10-30 0 1.280 1.260 1.280 1.280 1.280 500 640 1.2800 1.243 1.224 1.243 1.243 1.243 515 1.2430 -0.78%
2024-10-29 0 1.290 1.260 1.290 1.250 1.290 288,500 364,120 1.2621 1.253 1.224 1.253 1.214 1.253 297,098 1.2256 1.57%
2024-10-28 0 1.270 1.260 1.270 1.240 1.270 160,000 201,295 1.2581 1.233 1.224 1.233 1.204 1.233 164,768 1.2217 0.00%
2024-10-25 0 1.270 1.240 1.270 1.240 1.270 43,000 53,990 1.2556 1.233 1.204 1.233 1.204 1.233 44,281 1.2192 0.00%
2024-10-24 0 1.270 1.230 1.270 1.230 1.280 22,500 28,285 1.2571 1.233 1.194 1.233 1.194 1.243 23,171 1.2207 -0.78%
2024-10-23 0 1.280 1.240 1.280 1.230 1.280 119,500 149,005 1.2469 1.243 1.204 1.243 1.194 1.243 123,061 1.2108 0.79%
2024-10-22 0 1.270 1.240 1.270 1.250 1.280 65,000 82,460 1.2686 1.233 1.204 1.233 1.214 1.243 66,937 1.2319 0.79%
2024-10-21 0 1.260 1.240 1.260 1.230 1.270 464,500 576,390 1.2409 1.224 1.204 1.224 1.194 1.233 478,343 1.2050 -1.56%
2024-10-18 0 1.280 1.270 1.280 1.240 1.290 263,000 335,675 1.2763 1.243 1.233 1.243 1.204 1.253 270,838 1.2394 2.40%
2024-10-17 0 1.250 1.240 1.250 1.240 1.250 266,500 330,705 1.2409 1.214 1.204 1.214 1.204 1.214 274,442 1.2050 -1.57%
2024-10-16 0 1.270 1.250 1.270 1.240 1.280 143,000 179,265 1.2536 1.233 1.214 1.233 1.204 1.243 147,262 1.2173 0.79%
2024-10-15 0 1.260 1.250 1.270 1.250 1.280 603,000 764,025 1.2670 1.224 1.214 1.233 1.214 1.243 620,970 1.2304 -3.82%
2024-10-14 0 1.310 1.280 1.310 1.270 1.310 218,500 280,335 1.2830 1.272 1.243 1.272 1.233 1.272 225,012 1.2459 0.00%
2024-10-10 0 1.310 1.290 1.320 1.300 1.340 602,000 797,930 1.3255 1.272 1.253 1.282 1.262 1.301 619,941 1.2871 2.34%
2024-10-09 0 1.280 1.250 1.280 1.260 1.330 527,500 678,350 1.2860 1.243 1.214 1.243 1.224 1.292 543,220 1.2488 -2.29%
2024-10-08 0 1.310 1.270 1.330 1.270 1.390 1,105,500 1,468,105 1.3280 1.272 1.233 1.292 1.233 1.350 1,138,446 1.2896 -7.09%
2024-10-07 0 1.410 1.380 1.400 1.320 1.420 2,182,666 3,006,357 1.3774 1.369 1.340 1.359 1.282 1.379 2,247,713 1.3375 6.82%
2024-10-04 0 1.320 1.310 1.320 1.290 1.330 884,000 1,154,315 1.3058 1.282 1.272 1.282 1.253 1.292 910,345 1.2680 0.00%
2024-10-03 0 1.320 1.320 1.340 1.300 1.430 1,673,000 2,238,715 1.3381 1.282 1.282 1.301 1.262 1.389 1,722,858 1.2994 -6.38%
2024-10-02 0 1.410 1.390 1.410 1.320 1.430 2,893,500 4,041,705 1.3968 1.369 1.350 1.369 1.282 1.389 2,979,731 1.3564 3.68%
2024-09-30 0 1.360 1.340 1.360 1.280 1.370 1,469,500 1,961,320 1.3347 1.321 1.301 1.321 1.243 1.330 1,513,294 1.2961 5.43%
2024-09-27 0 1.290 1.280 1.290 1.240 1.300 651,000 829,190 1.2737 1.253 1.243 1.253 1.204 1.262 670,401 1.2369 2.38%
2024-09-26 0 1.260 1.250 1.260 1.220 1.260 740,000 917,775 1.2402 1.224 1.214 1.224 1.185 1.224 762,053 1.2043 2.44%
2024-09-25 0 1.230 1.210 1.230 1.210 1.250 493,500 603,215 1.2223 1.194 1.175 1.194 1.175 1.214 508,207 1.1869 -0.81%
2024-09-24 0 1.240 1.220 1.240 1.190 1.250 682,500 836,365 1.2254 1.204 1.185 1.204 1.156 1.214 702,840 1.1900 3.33%
2024-09-23 0 1.200 1.180 1.210 1.200 1.230 204,500 247,955 1.2125 1.165 1.146 1.175 1.165 1.194 210,594 1.1774 0.00%
2024-09-20 0 1.200 1.180 1.200 1.170 1.200 540,000 644,110 1.1928 1.165 1.146 1.165 1.136 1.165 556,093 1.1583 2.56%
2024-09-19 0 1.170 1.160 1.180 1.140 1.190 425,500 497,440 1.1691 1.136 1.126 1.146 1.107 1.156 438,181 1.1352 0.86%
2024-09-17 0 1.160 1.150 1.160 1.130 1.160 193,500 221,075 1.1425 1.126 1.117 1.126 1.097 1.126 199,267 1.1094 1.75%
2024-09-16 0 1.140 1.130 1.140 1.120 1.160 509,000 580,975 1.1414 1.107 1.097 1.107 1.088 1.126 524,169 1.1084 -1.72%
2024-09-13 0 1.160 1.150 1.160 1.150 1.170 109,500 126,635 1.1565 1.126 1.117 1.126 1.117 1.136 112,763 1.1230 0.87%
2024-09-12 0 1.150 1.150 1.160 1.140 1.150 141,000 160,845 1.1407 1.117 1.117 1.126 1.107 1.117 145,202 1.1077 0.00%
2024-09-11 0 1.150 1.150 1.170 1.140 1.150 286,500 329,425 1.1498 1.117 1.117 1.136 1.107 1.117 295,038 1.1166 -1.71%
2024-09-10 0 1.170 1.150 1.170 1.150 1.170 93,500 108,385 1.1592 1.136 1.117 1.136 1.117 1.136 96,286 1.1257 0.00%
2024-09-09 0 1.170 1.160 1.170 1.150 1.190 212,500 248,150 1.1678 1.136 1.126 1.136 1.117 1.156 218,833 1.1340 -2.50%
2024-09-05 0 1.200 1.190 1.200 1.200 1.210 210,000 252,120 1.2006 1.165 1.156 1.165 1.165 1.175 216,258 1.1658 0.84%
2024-09-04 0 1.190 1.190 1.210 1.180 1.210 278,000 333,900 1.2011 1.156 1.156 1.175 1.146 1.175 286,285 1.1663 -2.46%
2024-09-03 0 1.220 1.210 1.240 1.200 1.220 166,500 200,800 1.2060 1.185 1.175 1.204 1.165 1.185 171,462 1.1711 0.83%
2024-09-02 0 1.210 1.210 1.250 1.200 1.220 132,500 160,140 1.2086 1.175 1.175 1.214 1.165 1.185 136,449 1.1736 -2.42%
2024-08-30 0 1.240 1.220 1.240 1.210 1.240 260,000 318,510 1.2250 1.204 1.185 1.204 1.175 1.204 267,748 1.1896 2.48%
2024-08-29 0 1.210 1.200 1.220 1.200 1.220 117,000 141,500 1.2094 1.175 1.165 1.185 1.165 1.185 120,487 1.1744 0.83%
2024-08-28 0 1.200 1.200 1.220 1.200 1.230 171,500 208,290 1.2145 1.165 1.165 1.185 1.165 1.194 176,611 1.1794 0.00%
2024-08-27 0 1.200 1.200 1.220 1.200 1.220 85,500 103,455 1.2100 1.165 1.165 1.185 1.165 1.185 88,048 1.1750 -1.64%
2024-08-26 0 1.220 1.200 1.220 1.200 1.220 170,500 204,700 1.2006 1.185 1.165 1.185 1.165 1.185 175,581 1.1658 0.00%
2024-08-23 0 1.220 1.200 1.220 1.190 1.220 328,000 394,470 1.2027 1.185 1.165 1.185 1.156 1.185 337,775 1.1678 0.00%
2024-08-22 0 1.220 1.210 1.230 1.210 1.280 327,000 399,045 1.2203 1.185 1.175 1.194 1.175 1.243 336,745 1.1850 0.83%
2024-08-21 0 1.210 1.200 1.220 1.200 1.210 86,500 104,380 1.2067 1.175 1.165 1.185 1.165 1.175 89,078 1.1718 0.00%
2024-08-20 0 1.210 1.210 1.230 1.210 1.240 65,000 79,390 1.2214 1.175 1.175 1.194 1.175 1.204 66,937 1.1860 -2.42%
2024-08-19 0 1.240 1.220 1.240 1.220 1.280 275,000 338,705 1.2317 1.204 1.185 1.204 1.185 1.243 283,195 1.1960 -1.59%
2024-08-16 0 1.260 1.230 1.260 1.240 1.280 229,785 287,484 1.2511 1.224 1.194 1.224 1.204 1.243 236,633 1.2149 -0.79%
2024-08-15 0 1.270 1.260 1.280 1.230 1.350 639,600 818,656 1.2799 1.233 1.224 1.243 1.194 1.311 658,661 1.2429 4.96%
2024-08-14 0 1.210 1.210 1.230 1.210 1.220 215,500 261,160 1.2119 1.175 1.175 1.194 1.175 1.185 221,922 1.1768 -0.82%
2024-08-13 0 1.220 1.220 1.230 1.200 1.240 151,000 185,085 1.2257 1.185 1.185 1.194 1.165 1.204 155,500 1.1903 0.00%
2024-08-12 0 1.220 1.210 1.240 1.200 1.220 268,000 326,310 1.2176 1.185 1.175 1.204 1.165 1.185 275,987 1.1823 0.00%
2024-08-09 0 1.220 1.210 1.220 1.200 1.240 129,500 156,845 1.2112 1.185 1.175 1.185 1.165 1.204 133,359 1.1761 1.67%
2024-08-08 0 1.200 1.200 1.210 1.190 1.220 217,000 261,645 1.2057 1.165 1.165 1.175 1.156 1.185 223,467 1.1708 -0.83%
2024-08-07 0 1.210 1.210 1.220 1.200 1.250 506,500 616,580 1.2173 1.175 1.175 1.185 1.165 1.214 521,595 1.1821 -3.20%
2024-08-06 0 1.250 1.240 1.260 1.230 1.250 167,000 206,305 1.2354 1.214 1.204 1.224 1.194 1.214 171,977 1.1996 0.00%
2024-08-05 0 1.250 1.220 1.250 1.220 1.300 961,500 1,201,055 1.2491 1.214 1.185 1.214 1.185 1.262 990,154 1.2130 -1.57%
2024-08-02 0 1.270 1.270 1.280 1.240 1.290 186,000 236,860 1.2734 1.233 1.233 1.243 1.204 1.253 191,543 1.2366 0.79%
2024-08-01 0 1.260 1.260 1.280 1.260 1.260 27,000 34,020 1.2600 1.224 1.224 1.243 1.224 1.224 27,805 1.2235 -0.79%
2024-07-31 0 1.270 1.270 1.290 1.270 1.300 222,500 285,505 1.2832 1.233 1.233 1.253 1.233 1.262 229,131 1.2460 1.60%
2024-07-30 0 1.250 1.230 1.250 1.240 1.270 390,500 489,820 1.2543 1.214 1.194 1.214 1.204 1.233 402,138 1.2180 1.63%
2024-07-29 0 1.230 1.230 1.260 1.230 1.260 361,000 448,065 1.2412 1.194 1.194 1.224 1.194 1.224 371,758 1.2053 -2.38%
2024-07-26 0 1.260 1.240 1.260 1.230 1.320 628,000 797,455 1.2698 1.224 1.204 1.224 1.194 1.282 646,715 1.2331 -3.08%
2024-07-25 0 1.300 1.280 1.300 1.280 1.330 578,500 754,990 1.3051 1.262 1.243 1.262 1.243 1.292 595,740 1.2673 -2.26%
2024-07-24 0 1.330 1.330 1.350 1.330 1.350 361,000 482,335 1.3361 1.292 1.292 1.311 1.292 1.311 371,758 1.2974 -1.48%
2024-07-23 0 1.350 1.350 1.360 1.330 1.380 280,500 379,260 1.3521 1.311 1.311 1.321 1.292 1.340 288,859 1.3130 0.75%
2024-07-22 0 1.340 1.340 1.350 1.320 1.340 629,500 839,630 1.3338 1.301 1.301 1.311 1.282 1.301 648,260 1.2952 -0.74%
2024-07-19 0 1.350 1.350 1.370 1.340 1.390 649,000 883,165 1.3608 1.311 1.311 1.330 1.301 1.350 668,341 1.3214 -1.46%
2024-07-18 0 1.370 1.350 1.370 1.340 1.370 273,500 371,860 1.3596 1.330 1.311 1.330 1.301 1.330 281,651 1.3203 1.48%
2024-07-17 0 1.350 1.330 1.360 1.330 1.370 337,500 455,330 1.3491 1.311 1.292 1.321 1.292 1.330 347,558 1.3101 0.00%
2024-07-16 0 1.350 1.350 1.370 1.350 1.390 221,500 299,900 1.3540 1.311 1.311 1.330 1.311 1.350 228,101 1.3148 -0.74%
2024-07-15 0 1.360 1.360 1.390 1.360 1.400 282,500 384,875 1.3624 1.321 1.321 1.350 1.321 1.359 290,919 1.3230 -2.86%
2024-07-12 0 1.400 1.390 1.400 1.360 1.480 1,327,003 1,863,407 1.4042 1.359 1.350 1.359 1.321 1.437 1,366,550 1.3636 2.19%
2024-07-11 0 1.370 1.340 1.370 1.330 1.370 306,500 415,540 1.3558 1.330 1.301 1.330 1.292 1.330 315,634 1.3165 1.48%
2024-07-10 0 1.350 1.320 1.350 1.320 1.350 216,000 289,000 1.3380 1.311 1.282 1.311 1.282 1.311 222,437 1.2992 -0.74%
2024-07-09 0 1.360 1.350 1.360 1.330 1.380 411,500 559,435 1.3595 1.321 1.311 1.321 1.292 1.340 423,763 1.3202 0.74%
2024-07-08 0 1.350 1.320 1.350 1.320 1.400 529,500 712,270 1.3452 1.311 1.282 1.311 1.282 1.359 545,280 1.3062 0.75%
2024-07-05 0 1.340 1.330 1.340 1.320 1.340 312,000 414,360 1.3281 1.301 1.292 1.301 1.282 1.301 321,298 1.2896 -1.47%
2024-07-04 0 1.360 1.340 1.360 1.330 1.370 274,000 367,485 1.3412 1.321 1.301 1.321 1.292 1.330 282,166 1.3024 -0.73%
2024-07-03 0 1.370 1.360 1.370 1.300 1.370 1,058,000 1,408,435 1.3312 1.330 1.321 1.330 1.262 1.330 1,089,530 1.2927 0.74%
2024-07-02 0 1.360 1.350 1.370 1.330 1.470 1,752,500 2,444,800 1.3950 1.321 1.311 1.330 1.292 1.427 1,804,727 1.3547 -4.23%
2024-06-28 0 1.420 1.420 1.440 1.380 1.470 848,000 1,215,345 1.4332 1.379 1.379 1.398 1.340 1.427 873,272 1.3917 2.16%
2024-06-27 0 1.390 1.390 1.420 1.380 1.550 1,840,000 2,662,355 1.4469 1.350 1.350 1.379 1.340 1.505 1,894,835 1.4051 -4.79%
2024-06-26 0 1.460 1.460 1.510 1.460 1.730 5,635,000 8,931,425 1.5850 1.418 1.418 1.466 1.418 1.680 5,802,933 1.5391 -8.18%
2024-06-25 0 1.590 1.580 1.590 1.300 1.770 21,394,000 33,537,020 1.5676 1.544 1.534 1.544 1.262 1.719 22,031,577 1.5222 28.23%
2024-06-24 0 1.240 1.240 1.260 1.120 1.260 1,495,000 1,812,425 1.2123 1.204 1.204 1.224 1.088 1.224 1,539,554 1.1772 5.98%
2024-06-21 0 1.170 1.130 1.170 1.130 1.170 198,000 230,435 1.1638 1.136 1.097 1.136 1.097 1.136 203,901 1.1301 4.46%
2024-06-20 0 1.120 1.120 1.130 1.110 1.130 154,416 173,423 1.1231 1.088 1.088 1.097 1.078 1.097 159,018 1.0906 -1.75%
2024-06-19 0 1.140 1.130 1.140 1.130 1.140 117,000 132,980 1.1366 1.107 1.097 1.107 1.097 1.107 120,487 1.1037 1.79%
2024-06-18 0 1.120 1.120 1.130 1.120 1.130 265,500 299,175 1.1268 1.088 1.088 1.097 1.088 1.097 273,412 1.0942 0.00%
2024-06-17 0 1.120 1.110 1.120 1.110 1.140 161,000 181,175 1.1253 1.088 1.078 1.088 1.078 1.107 165,798 1.0927 0.00%
2024-06-14 0 1.120 1.120 1.150 1.110 1.150 180,500 203,865 1.1294 1.088 1.088 1.117 1.078 1.117 185,879 1.0968 -1.75%
2024-06-13 0 1.140 1.140 1.160 1.120 1.200 389,500 443,605 1.1389 1.107 1.107 1.126 1.088 1.165 401,108 1.1059 0.00%
2024-06-12 0 1.140 1.140 1.160 1.130 1.160 78,000 89,210 1.1437 1.107 1.107 1.126 1.097 1.126 80,325 1.1106 0.88%
2024-06-11 0 1.130 1.130 1.150 1.130 1.160 400,500 457,425 1.1421 1.097 1.097 1.117 1.097 1.126 412,436 1.1091 -2.59%
2024-06-07 0 1.160 1.160 1.190 1.130 1.160 209,500 240,420 1.1476 1.126 1.126 1.156 1.097 1.126 215,743 1.1144 0.00%
2024-06-06 0 1.160 1.130 1.170 1.160 1.180 103,000 121,420 1.1788 1.126 1.097 1.136 1.126 1.146 106,070 1.1447 0.00%
2024-06-05 0 1.160 1.160 1.180 1.160 1.190 131,500 154,570 1.1754 1.126 1.126 1.146 1.126 1.156 135,419 1.1414 0.87%
2024-06-04 0 1.150 1.150 1.160 1.150 1.240 1,381,500 1,617,795 1.1710 1.117 1.117 1.126 1.117 1.204 1,422,671 1.1372 -4.96%
2024-06-03 0 1.210 1.210 1.220 1.210 1.230 88,500 108,430 1.2252 1.175 1.175 1.185 1.175 1.194 91,137 1.1897 0.00%
2024-05-31 0 1.210 1.210 1.230 1.210 1.240 199,000 243,675 1.2245 1.175 1.175 1.194 1.175 1.204 204,931 1.1891 -2.42%
2024-05-30 0 1.240 1.240 1.250 1.180 1.280 597,500 740,825 1.2399 1.204 1.204 1.214 1.146 1.243 615,307 1.2040 1.64%
2024-05-29 0 1.220 1.220 1.230 1.140 1.230 635,000 755,125 1.1892 1.185 1.185 1.194 1.107 1.194 653,924 1.1548 5.17%
2024-05-28 0 1.160 1.160 1.170 1.140 1.190 416,000 483,430 1.1621 1.126 1.126 1.136 1.107 1.156 428,398 1.1285 -0.85%
2024-05-27 0 1.170 1.170 1.180 1.150 1.180 148,000 170,645 1.1530 1.136 1.136 1.146 1.117 1.146 152,411 1.1196 1.74%
2024-05-24 0 1.150 1.140 1.150 1.140 1.180 262,500 303,125 1.1548 1.117 1.107 1.117 1.107 1.146 270,323 1.1213 -1.71%
2024-05-23 0 1.170 1.170 1.180 1.170 1.230 711,000 846,065 1.1900 1.136 1.136 1.146 1.136 1.194 732,189 1.1555 -5.65%
2024-05-22 0 1.240 1.240 1.250 1.200 1.250 223,000 273,795 1.2278 1.204 1.204 1.214 1.165 1.214 229,646 1.1922 0.00%
2024-05-21 0 1.240 1.230 1.240 1.220 1.290 451,500 564,275 1.2498 1.204 1.194 1.204 1.185 1.253 464,955 1.2136 -2.36%
2024-05-20 0 1.270 1.270 1.300 1.230 1.300 473,500 603,940 1.2755 1.233 1.233 1.262 1.194 1.262 487,611 1.2386 -2.31%
2024-05-17 0 1.300 1.300 1.310 1.150 1.340 3,262,500 4,111,500 1.2602 1.262 1.262 1.272 1.117 1.301 3,359,728 1.2238 16.07%
2024-05-16 0 1.120 1.120 1.140 1.110 1.130 110,000 123,725 1.1248 1.088 1.088 1.107 1.078 1.097 113,278 1.0922 -0.88%
2024-05-14 0 1.130 1.120 1.130 1.090 1.130 368,004 407,499 1.1073 1.097 1.088 1.097 1.058 1.097 378,971 1.0753 0.00%
2024-05-13 0 1.130 1.100 1.130 1.070 1.130 316,009 351,684 1.1129 1.097 1.068 1.097 1.039 1.097 325,427 1.0807 0.00%
2024-05-10 0 1.130 1.110 1.130 1.100 1.140 494,500 553,480 1.1193 1.097 1.078 1.097 1.068 1.107 509,237 1.0869 2.73%
2024-05-09 0 1.100 1.090 1.100 1.060 1.100 278,500 304,835 1.0946 1.068 1.058 1.068 1.029 1.068 286,800 1.0629 0.92%
2024-05-08 0 1.090 1.080 1.090 1.060 1.100 242,000 261,480 1.0805 1.058 1.049 1.058 1.029 1.068 249,212 1.0492 -0.91%
2024-05-07 0 1.100 1.090 1.130 1.100 1.120 209,500 230,470 1.1001 1.068 1.058 1.097 1.068 1.088 215,743 1.0683 0.00%
2024-05-06 0 1.100 1.090 1.110 1.090 1.130 335,500 372,600 1.1106 1.068 1.058 1.078 1.058 1.097 345,498 1.0784 -1.79%
2024-05-03 0 1.120 1.100 1.120 1.090 1.130 547,000 606,875 1.1095 1.088 1.068 1.088 1.058 1.097 563,302 1.0774 2.75%
2024-05-02 0 1.090 1.070 1.090 1.060 1.090 261,000 280,755 1.0757 1.058 1.039 1.058 1.029 1.058 268,778 1.0446 2.83%
2024-04-30 0 1.060 1.050 1.060 1.040 1.060 282,000 297,210 1.0539 1.029 1.020 1.029 1.010 1.029 290,404 1.0234 0.00%
2024-04-29 0 1.060 1.060 1.070 1.030 1.080 294,500 310,440 1.0541 1.029 1.029 1.039 1.000 1.049 303,277 1.0236 1.92%
2024-04-26 0 1.040 1.040 1.060 1.040 1.100 2,462,000 2,585,770 1.0503 1.010 1.010 1.029 1.010 1.068 2,535,372 1.0199 0.97%
2024-04-25 0 1.030 1.020 1.040 1.020 1.040 79,000 81,515 1.0318 1.000 0.990 1.010 0.990 1.010 81,354 1.0020 -1.90%
2024-04-24 0 1.050 1.030 1.050 1.030 1.030 369,575 380,669 1.0300 1.020 1.000 1.020 1.000 1.000 380,589 1.0002 1.94%
2024-04-23 0 1.030 1.030 1.040 1.020 1.030 166,112 169,729 1.0218 1.000 1.000 1.010 0.990 1.000 171,062 0.9922 0.98%
2024-04-22 0 1.020 1.020 1.040 1.020 1.040 66,500 68,380 1.0283 0.990 0.990 1.010 0.990 1.010 68,482 0.9985 0.00%
2024-04-19 0 1.020 1.010 1.090 1.010 1.020 190,500 193,960 1.0182 0.990 0.981 1.058 0.981 0.990 196,177 0.9887 0.00%
2024-04-18 0 1.020 1.020 1.030 1.010 1.030 154,000 157,360 1.0218 0.990 0.990 1.000 0.981 1.000 158,589 0.9922 0.00%
2024-04-17 0 1.020 1.020 1.030 1.010 1.030 229,446 233,826 1.0191 0.990 0.990 1.000 0.981 1.000 236,284 0.9896 0.99%
2024-04-16 0 1.010 1.020 1.030 1.010 1.050 138,500 140,820 1.0168 0.981 0.990 1.000 0.981 1.020 142,628 0.9873 -0.98%
2024-04-15 0 1.020 1.020 1.040 1.010 1.040 148,000 152,770 1.0322 0.990 0.990 1.010 0.981 1.010 152,411 1.0024 -0.97%
2024-04-12 0 1.030 1.030 1.050 1.020 1.050 85,000 88,360 1.0395 1.000 1.000 1.020 0.990 1.020 87,533 1.0094 -1.90%
2024-04-11 0 1.050 1.050 1.090 1.040 1.100 250,000 265,475 1.0619 1.020 1.020 1.058 1.010 1.068 257,450 1.0312 -4.55%
2024-04-10 0 1.100 1.050 1.100 1.030 1.100 207,000 215,765 1.0423 1.068 1.020 1.068 1.000 1.068 213,169 1.0122 5.77%
2024-04-09 0 1.040 1.010 1.040 1.010 1.040 230,500 235,150 1.0202 1.010 0.981 1.010 0.981 1.010 237,369 0.9907 4.00%
2024-04-08 0 1.000 1.000 1.020 1.000 1.030 141,000 142,105 1.0078 0.971 0.971 0.990 0.971 1.000 145,202 0.9787 0.00%
2024-04-05 0 1.000 1.000 1.020 1.000 1.020 300,500 303,240 1.0091 0.971 0.971 0.990 0.971 0.990 309,455 0.9799 -1.96%
2024-04-03 0 1.020 1.020 1.070 1.000 1.040 166,500 169,835 1.0200 0.990 0.990 1.039 0.971 1.010 171,462 0.9905 0.00%
2024-04-02 0 1.020 1.010 1.020 0.990 1.020 788,500 792,890 1.0056 0.990 0.981 0.990 0.961 0.990 811,999 0.9765 0.99%
2024-03-28 0 1.010 1.010 1.060 1.010 1.040 80,500 82,450 1.0242 0.981 0.981 1.029 0.981 1.010 82,899 0.9946 0.00%
2024-03-27 0 1.010 1.010 1.100 1.000 1.020 307,000 309,725 1.0089 0.981 0.981 1.068 0.971 0.990 316,149 0.9797 0.00%
2024-03-26 0 1.010 1.010 1.040 1.010 1.040 166,000 168,785 1.0168 0.981 0.981 1.010 0.981 1.010 170,947 0.9874 -0.98%
2024-03-25 0 1.020 1.010 1.020 1.010 1.040 76,500 78,530 1.0265 0.990 0.981 0.990 0.981 1.010 78,780 0.9968 0.00%
2024-03-22 0 1.020 1.020 1.030 1.010 1.060 523,000 536,775 1.0263 0.990 0.990 1.000 0.981 1.029 538,586 0.9966 -2.86%
2024-03-21 0 1.050 1.050 1.060 1.030 1.060 94,000 98,850 1.0516 1.020 1.020 1.029 1.000 1.029 96,801 1.0212 0.00%
2024-03-20 0 1.050 1.040 1.050 1.030 1.060 197,828 206,959 1.0462 1.020 1.010 1.020 1.000 1.029 203,724 1.0159 0.96%
2024-03-19 0 1.040 1.040 1.070 1.040 1.080 561,500 596,050 1.0615 1.010 1.010 1.039 1.010 1.049 578,234 1.0308 -3.70%
2024-03-18 0 1.080 1.080 1.090 1.080 1.090 123,000 133,555 1.0858 1.049 1.049 1.058 1.049 1.058 126,666 1.0544 -0.92%
2024-03-15 0 1.090 1.100 1.110 1.080 1.120 435,000 477,030 1.0966 1.058 1.068 1.078 1.049 1.088 447,964 1.0649 -1.80%
2024-03-14 0 1.110 1.100 1.110 1.100 1.130 251,000 280,485 1.1175 1.078 1.068 1.078 1.068 1.097 258,480 1.0851 0.00%
2024-03-13 0 1.110 1.110 1.130 1.090 1.130 657,401 731,283 1.1124 1.078 1.078 1.097 1.058 1.097 676,993 1.0802 -2.63%
2024-03-12 0 1.140 1.140 1.150 1.110 1.160 2,107,000 2,399,280 1.1387 1.107 1.107 1.117 1.078 1.126 2,169,792 1.1058 2.70%
2024-03-11 0 1.110 1.110 1.140 1.100 1.130 220,500 246,280 1.1169 1.078 1.078 1.107 1.068 1.097 227,071 1.0846 0.00%
2024-03-08 0 1.110 1.100 1.140 1.100 1.130 180,500 201,320 1.1153 1.078 1.068 1.107 1.068 1.097 185,879 1.0831 1.83%
2024-03-07 0 1.090 1.090 1.110 1.090 1.120 111,500 123,205 1.1050 1.058 1.058 1.078 1.058 1.088 114,823 1.0730 -2.68%
2024-03-06 0 1.120 1.120 1.140 1.070 1.140 451,500 502,465 1.1129 1.088 1.088 1.107 1.039 1.107 464,955 1.0807 2.75%
2024-03-05 0 1.090 1.090 1.100 1.070 1.160 625,500 682,020 1.0904 1.058 1.058 1.068 1.039 1.126 644,141 1.0588 -1.80%
2024-03-04 0 1.110 1.110 1.140 1.110 1.140 308,000 348,575 1.1317 1.078 1.078 1.107 1.078 1.107 317,179 1.0990 -0.89%
2024-03-01 0 1.120 1.100 1.130 1.100 1.120 165,500 183,225 1.1071 1.088 1.068 1.097 1.068 1.088 170,432 1.0751 3.70%
2024-02-29 0 1.080 1.080 1.120 1.080 1.150 424,000 467,235 1.1020 1.049 1.049 1.088 1.049 1.117 436,636 1.0701 -3.57%
2024-02-28 0 1.120 1.110 1.120 1.080 1.160 715,901 802,542 1.1210 1.088 1.078 1.088 1.049 1.126 737,236 1.0886 3.70%
2024-02-27 0 1.080 1.080 1.120 1.070 1.100 150,500 163,820 1.0885 1.049 1.049 1.088 1.039 1.068 154,985 1.0570 -1.82%
2024-02-26 0 1.100 1.100 1.130 1.090 1.140 159,500 177,420 1.1124 1.068 1.068 1.097 1.058 1.107 164,253 1.0802 0.00%
2024-02-23 0 1.100 1.100 1.150 1.100 1.150 2,336,000 2,622,275 1.1225 1.068 1.068 1.117 1.068 1.117 2,405,617 1.0901 -1.79%
2024-02-22 0 1.120 1.120 1.140 1.090 1.140 119,000 131,810 1.1076 1.088 1.088 1.107 1.058 1.107 122,546 1.0756 1.82%
2024-02-21 0 1.100 1.100 1.120 1.100 1.150 449,500 503,790 1.1208 1.068 1.068 1.088 1.068 1.117 462,896 1.0883 -4.35%
2024-02-20 0 1.150 1.130 1.150 1.060 1.190 1,827,500 2,078,125 1.1371 1.117 1.097 1.117 1.029 1.156 1,881,963 1.1042 8.49%
2024-02-19 0 1.060 1.030 1.060 1.000 1.060 274,500 283,520 1.0329 1.029 1.000 1.029 0.971 1.029 282,681 1.0030 3.92%
2024-02-16 0 1.020 1.010 1.030 0.990 1.080 746,000 754,470 1.0114 0.990 0.981 1.000 0.961 1.049 768,232 0.9821 3.03%
2024-02-15 0 0.990 0.990 1.000 0.980 1.010 226,000 225,530 0.9979 0.961 0.961 0.971 0.952 0.981 232,735 0.9690 0.00%
2024-02-14 0 0.990 0.990 1.010 0.980 1.020 246,500 246,190 0.9987 0.961 0.961 0.981 0.952 0.990 253,846 0.9698 -2.94%
2024-02-09 0 1.020 1.000 1.020 0.980 1.020 391,000 387,370 0.9907 0.990 0.971 0.990 0.952 0.990 402,652 0.9620 2.00%
2024-02-08 0 1.000 1.000 1.010 0.970 1.010 464,000 459,980 0.9913 0.971 0.971 0.981 0.942 0.981 477,828 0.9626 1.01%
2024-02-07 0 0.990 0.990 1.010 0.990 1.040 554,000 558,175 1.0075 0.961 0.961 0.981 0.961 1.010 570,510 0.9784 -4.81%
2024-02-06 0 1.040 1.000 1.040 0.990 1.040 348,500 353,055 1.0131 1.010 0.971 1.010 0.961 1.010 358,886 0.9838 5.05%
2024-02-05 0 0.990 0.980 0.990 0.980 1.010 195,000 192,530 0.9873 0.961 0.952 0.961 0.952 0.981 200,811 0.9588 -1.00%
2024-02-02 0 1.000 1.000 1.020 0.990 1.040 422,000 423,615 1.0038 0.971 0.971 0.990 0.961 1.010 434,576 0.9748 0.00%
2024-02-01 0 1.000 0.990 1.000 0.990 1.030 114,000 113,980 0.9998 0.971 0.961 0.971 0.961 1.000 117,397 0.9709 2.04%
2024-01-31 0 0.980 0.980 1.000 0.980 1.020 695,500 696,745 1.0018 0.952 0.952 0.971 0.952 0.990 716,227 0.9728 -2.97%
2024-01-30 0 1.010 0.990 1.030 0.990 1.030 508,000 514,295 1.0124 0.981 0.961 1.000 0.961 1.000 523,139 0.9831 -4.72%
2024-01-29 0 1.060 1.040 1.060 1.030 1.080 281,500 296,305 1.0526 1.029 1.010 1.029 1.000 1.049 289,889 1.0221 -0.93%
2024-01-26 0 1.070 1.040 1.070 1.030 1.090 402,500 428,665 1.0650 1.039 1.010 1.039 1.000 1.058 414,495 1.0342 0.00%
2024-01-25 0 1.070 1.050 1.080 1.010 1.090 446,000 470,405 1.0547 1.039 1.020 1.049 0.981 1.058 459,292 1.0242 4.90%
2024-01-24 0 1.020 1.020 1.050 0.980 1.050 1,172,205 1,174,023 1.0016 0.990 0.990 1.020 0.952 1.020 1,207,139 0.9726 0.99%
2024-01-23 0 1.010 1.010 1.030 1.000 1.040 498,500 507,025 1.0171 0.981 0.981 1.000 0.971 1.010 513,356 0.9877 0.00%
2024-01-22 0 1.010 1.010 1.020 0.990 1.050 750,000 762,305 1.0164 0.981 0.981 0.990 0.961 1.020 772,351 0.9870 -4.72%
2024-01-19 0 1.060 1.050 1.060 1.020 1.060 416,500 432,730 1.0390 1.029 1.020 1.029 0.990 1.029 428,912 1.0089 0.00%
2024-01-18 0 1.060 1.050 1.070 1.030 1.100 842,500 903,735 1.0727 1.029 1.020 1.039 1.000 1.068 867,608 1.0416 -3.64%
2024-01-17 0 1.100 1.070 1.100 1.060 1.130 1,053,000 1,143,480 1.0859 1.068 1.039 1.068 1.029 1.097 1,084,381 1.0545 -2.65%
2024-01-16 0 1.130 1.120 1.130 1.120 1.170 199,500 227,470 1.1402 1.097 1.088 1.097 1.088 1.136 205,445 1.1072 -0.88%
2024-01-15 0 1.140 1.140 1.160 1.130 1.150 121,000 137,960 1.1402 1.107 1.107 1.126 1.097 1.117 124,606 1.1072 0.88%
2024-01-12 0 1.130 1.130 1.160 1.130 1.180 266,000 307,620 1.1565 1.097 1.097 1.126 1.097 1.146 273,927 1.1230 -0.88%
2024-01-11 0 1.140 1.140 1.150 1.140 1.160 215,446 247,820 1.1503 1.107 1.107 1.117 1.107 1.126 221,867 1.1170 0.00%
2024-01-10 0 1.140 1.140 1.150 1.140 1.150 175,500 201,362 1.1474 1.107 1.107 1.117 1.107 1.117 180,730 1.1142 0.00%
2024-01-09 0 1.140 1.130 1.160 1.120 1.180 316,615 364,655 1.1517 1.107 1.097 1.126 1.088 1.146 326,051 1.1184 1.79%
2024-01-08 0 1.120 1.120 1.130 1.120 1.160 1,066,500 1,207,520 1.1322 1.088 1.088 1.097 1.088 1.126 1,098,284 1.0995 -3.45%
2024-01-05 0 1.160 1.150 1.180 1.140 1.180 651,000 755,350 1.1603 1.126 1.117 1.146 1.107 1.146 670,401 1.1267 -1.69%
2024-01-04 0 1.180 1.170 1.180 1.160 1.190 528,500 618,542 1.1704 1.146 1.136 1.146 1.126 1.156 544,250 1.1365 0.00%
2024-01-03 0 1.180 1.180 1.200 1.180 1.240 774,500 939,280 1.2128 1.146 1.146 1.165 1.146 1.204 797,581 1.1777 -1.67%
2024-01-02 0 1.200 1.200 1.210 1.190 1.220 234,500 281,330 1.1997 1.165 1.165 1.175 1.156 1.185 241,488 1.1650 -1.64%
2023-12-29 0 1.220 1.200 1.210 1.180 1.240 561,500 677,582 1.2067 1.185 1.165 1.175 1.146 1.204 578,234 1.1718 4.27%
2023-12-28 0 1.170 1.170 1.180 1.150 1.200 1,933,500 2,263,390 1.1706 1.136 1.136 1.146 1.117 1.165 1,991,122 1.1367 0.86%
2023-12-27 0 1.160 1.160 1.170 1.150 1.190 674,500 785,830 1.1651 1.126 1.126 1.136 1.117 1.156 694,601 1.1313 -0.85%
2023-12-22 0 1.170 1.170 1.190 1.160 1.180 178,500 209,120 1.1715 1.136 1.136 1.156 1.126 1.146 183,820 1.1376 0.00%
2023-12-21 0 1.170 1.170 1.190 1.160 1.200 752,500 886,750 1.1784 1.136 1.136 1.156 1.126 1.165 774,926 1.1443 -1.68%
2023-12-20 0 1.190 1.190 1.230 1.190 1.230 382,000 458,975 1.2015 1.156 1.156 1.194 1.156 1.194 393,384 1.1667 -0.83%
2023-12-19 0 1.200 1.200 1.210 1.190 1.220 251,293 301,942 1.2016 1.165 1.165 1.175 1.156 1.185 258,782 1.1668 0.00%
2023-12-18 0 1.200 1.200 1.230 1.200 1.250 514,292 631,255 1.2274 1.165 1.165 1.194 1.165 1.214 529,619 1.1919 -0.83%
2023-12-15 0 1.210 1.210 1.250 1.210 1.310 1,399,058 1,750,375 1.2511 1.175 1.175 1.214 1.175 1.272 1,440,752 1.2149 0.00%
2023-12-14 0 1.210 1.210 1.240 1.180 1.270 859,995 1,028,873 1.1964 1.175 1.175 1.204 1.146 1.233 885,624 1.1617 0.83%
2023-12-13 0 1.200 1.200 1.230 1.200 1.230 309,000 374,585 1.2122 1.165 1.165 1.194 1.165 1.194 318,209 1.1772 0.00%
2023-12-12 0 1.200 1.200 1.210 1.200 1.260 610,500 746,835 1.2233 1.165 1.165 1.175 1.165 1.224 628,694 1.1879 -1.64%
2023-12-11 0 1.220 1.220 1.230 1.160 1.240 600,000 721,040 1.2017 1.185 1.185 1.194 1.126 1.204 617,881 1.1670 2.52%
2023-12-08 0 1.190 1.190 1.200 1.180 1.230 436,000 524,545 1.2031 1.156 1.156 1.165 1.146 1.194 448,994 1.1683 -0.83%
2023-12-07 0 1.200 1.200 1.220 1.180 1.280 1,903,000 2,296,385 1.2067 1.165 1.165 1.185 1.146 1.243 1,959,713 1.1718 -5.51%
2023-12-06 0 1.270 1.270 1.280 1.260 1.300 1,141,000 1,460,940 1.2804 1.233 1.233 1.243 1.224 1.262 1,175,004 1.2433 0.00%
2023-12-05 0 1.270 1.270 1.280 1.250 1.350 1,272,000 1,643,125 1.2918 1.233 1.233 1.243 1.214 1.311 1,309,908 1.2544 -4.51%
2023-12-04 0 1.330 1.330 1.340 1.330 1.370 548,500 737,756 1.3450 1.292 1.292 1.301 1.292 1.330 564,846 1.3061 -2.21%
2023-12-01 0 1.360 1.350 1.360 1.360 1.430 4,186,693 5,904,960 1.4104 1.321 1.311 1.321 1.321 1.389 4,311,464 1.3696 -4.90%
2023-11-30 0 1.430 1.420 1.430 1.430 1.540 5,969,500 8,563,712 1.4346 1.389 1.379 1.389 1.389 1.495 6,147,401 1.3931 -6.54%
2023-11-29 0 1.530 1.500 1.530 1.490 1.550 578,000 872,486 1.5095 1.486 1.457 1.486 1.447 1.505 595,225 1.4658 0.00%
2023-11-28 0 1.530 1.530 1.550 1.530 1.580 99,235 153,782 1.5497 1.486 1.486 1.505 1.486 1.534 102,192 1.5048 -1.92%
2023-11-27 0 1.560 1.540 1.560 1.530 1.610 371,000 572,640 1.5435 1.515 1.495 1.515 1.486 1.563 382,056 1.4988 -2.50%
2023-11-24 0 1.600 1.580 1.600 1.560 1.630 277,000 443,147 1.5998 1.554 1.534 1.554 1.515 1.583 285,255 1.5535 -1.84%
2023-11-23 0 1.630 1.630 1.670 1.620 1.680 309,500 509,630 1.6466 1.583 1.583 1.622 1.573 1.631 318,724 1.5990 -1.21%
2023-11-22 0 1.650 1.650 1.660 1.620 1.670 162,000 265,635 1.6397 1.602 1.602 1.612 1.573 1.622 166,828 1.5923 -4.62%
2023-11-21 0 1.730 1.690 1.730 1.670 1.760 165,000 282,885 1.7145 1.680 1.641 1.680 1.622 1.709 169,917 1.6648 1.17%
2023-11-20 0 1.710 1.630 1.710 1.600 1.710 300,500 497,270 1.6548 1.661 1.583 1.661 1.554 1.661 309,455 1.6069 1.18%
2023-11-17 0 1.690 1.660 1.670 1.610 1.690 16,000 26,495 1.6559 1.641 1.612 1.622 1.563 1.641 16,477 1.6080 0.00%
2023-11-16 0 1.690 1.660 1.690 1.670 1.700 10,000 16,790 1.6790 1.641 1.612 1.641 1.622 1.651 10,298 1.6304 -1.17%
2023-11-15 0 1.710 1.700 1.710 1.650 1.720 667,930 1,131,502 1.6940 1.661 1.651 1.661 1.602 1.670 687,835 1.6450 3.01%
2023-11-14 0 1.660 1.640 1.680 1.620 1.700 268,500 448,450 1.6702 1.612 1.593 1.631 1.573 1.651 276,502 1.6219 0.00%
2023-11-13 0 1.660 1.660 1.690 1.580 1.690 749,000 1,226,525 1.6376 1.612 1.612 1.641 1.534 1.641 771,321 1.5902 -1.78%
2023-11-10 0 1.690 1.690 1.700 1.530 1.850 1,769,200 2,988,696 1.6893 1.641 1.641 1.651 1.486 1.796 1,821,925 1.6404 9.03%
2023-11-09 0 1.550 1.550 1.560 1.540 1.560 462,500 717,055 1.5504 1.505 1.505 1.515 1.495 1.515 476,283 1.5055 0.00%
2023-11-08 0 1.550 1.550 1.570 1.530 1.570 473,000 735,770 1.5555 1.505 1.505 1.525 1.486 1.525 487,096 1.5105 0.65%
2023-11-07 0 1.540 1.540 1.550 1.520 1.590 160,500 248,095 1.5458 1.495 1.495 1.505 1.476 1.544 165,283 1.5010 -1.91%
2023-11-06 0 1.570 1.550 1.570 1.500 1.590 269,000 416,865 1.5497 1.525 1.505 1.525 1.457 1.544 277,017 1.5048 4.67%
2023-11-03 0 1.500 1.500 1.530 1.480 1.540 317,000 478,170 1.5084 1.457 1.457 1.486 1.437 1.495 326,447 1.4648 1.35%
2023-11-02 0 1.480 1.480 1.490 1.480 1.500 190,000 282,850 1.4887 1.437 1.437 1.447 1.437 1.457 195,662 1.4456 0.00%
2023-11-01 0 1.480 1.480 1.510 1.480 1.520 363,500 541,280 1.4891 1.437 1.437 1.466 1.437 1.476 374,333 1.4460 -2.63%
2023-10-31 0 1.520 1.490 1.520 1.480 1.520 89,000 133,205 1.4967 1.476 1.447 1.476 1.437 1.476 91,652 1.4534 2.01%
2023-10-30 0 1.490 1.490 1.500 1.490 1.530 161,000 244,270 1.5172 1.447 1.447 1.457 1.447 1.486 165,798 1.4733 -1.97%
2023-10-27 0 1.520 1.510 1.520 1.500 1.560 392,500 599,685 1.5279 1.476 1.466 1.476 1.457 1.515 404,197 1.4836 2.01%
2023-10-26 0 1.490 1.490 1.540 1.480 1.510 119,000 177,885 1.4948 1.447 1.447 1.495 1.437 1.466 122,546 1.4516 0.00%
2023-10-25 0 1.490 1.490 1.500 1.480 1.520 387,000 577,420 1.4920 1.447 1.447 1.457 1.437 1.476 398,533 1.4489 -0.67%
2023-10-24 0 1.500 1.490 1.500 1.480 1.520 308,000 462,360 1.5012 1.457 1.447 1.457 1.437 1.476 317,179 1.4577 0.00%
2023-10-20 0 1.500 1.500 1.510 1.500 1.510 121,500 182,595 1.5028 1.457 1.457 1.466 1.457 1.466 125,121 1.4593 -0.66%
2023-10-19 0 1.510 1.500 1.510 1.500 1.610 246,000 374,455 1.5222 1.466 1.457 1.466 1.457 1.563 253,331 1.4781 0.00%
2023-10-18 0 1.510 1.500 1.510 1.500 1.530 93,500 141,785 1.5164 1.466 1.457 1.466 1.457 1.486 96,286 1.4725 0.00%
2023-10-17 0 1.510 1.480 1.510 1.480 1.510 21,532 32,132 1.4923 1.466 1.437 1.466 1.437 1.466 22,174 1.4491 2.03%
2023-10-16 0 1.480 1.480 1.490 1.480 1.540 188,500 280,655 1.4889 1.437 1.437 1.447 1.437 1.495 194,118 1.4458 -1.33%
2023-10-13 0 1.500 1.490 1.500 1.490 1.510 92,500 138,750 1.5000 1.457 1.447 1.457 1.447 1.466 95,257 1.4566 -0.66%
2023-10-12 0 1.510 1.510 1.540 1.510 1.560 211,500 323,700 1.5305 1.466 1.466 1.495 1.466 1.515 217,803 1.4862 0.00%
2023-10-11 0 1.510 1.500 1.510 1.490 1.520 204,000 306,995 1.5049 1.466 1.457 1.466 1.447 1.476 210,080 1.4613 1.34%
2023-10-10 0 1.490 1.480 1.490 1.480 1.560 536,500 806,900 1.5040 1.447 1.437 1.447 1.437 1.515 552,489 1.4605 0.68%
2023-10-09 0 1.480 1.470 1.480 1.460 1.490 405,000 599,045 1.4791 1.437 1.427 1.437 1.418 1.447 417,070 1.4363 -2.63%
2023-10-06 0 1.520 1.500 1.520 1.500 1.530 84,500 128,735 1.5235 1.476 1.457 1.476 1.457 1.486 87,018 1.4794 1.33%
2023-10-05 0 1.500 1.500 1.520 1.490 1.520 240,500 362,695 1.5081 1.457 1.457 1.476 1.447 1.476 247,667 1.4644 0.00%
2023-10-04 0 1.500 1.490 1.500 1.460 1.540 311,500 467,275 1.5001 1.457 1.447 1.457 1.418 1.495 320,783 1.4567 -1.32%
2023-10-03 0 1.520 1.520 1.530 1.510 1.570 397,944 612,415 1.5389 1.476 1.476 1.486 1.466 1.525 409,803 1.4944 -3.18%
2023-09-29 0 1.570 1.560 1.570 1.560 1.600 598,000 942,050 1.5753 1.525 1.515 1.525 1.515 1.554 615,821 1.5297 -1.87%
2023-09-28 0 1.600 1.600 1.620 1.600 1.660 264,500 430,485 1.6275 1.554 1.554 1.573 1.554 1.612 272,383 1.5804 -2.44%
2023-09-27 0 1.640 1.640 1.660 1.630 1.680 102,000 168,295 1.6500 1.593 1.593 1.612 1.583 1.631 105,040 1.6022 -0.61%
2023-09-26 0 1.650 1.650 1.660 1.620 1.690 126,000 209,084 1.6594 1.602 1.602 1.612 1.573 1.641 129,755 1.6114 1.23%
2023-09-25 0 1.630 1.620 1.630 1.600 1.730 1,238,500 2,053,200 1.6578 1.583 1.573 1.583 1.554 1.680 1,275,409 1.6098 -5.78%
2023-09-22 0 1.730 1.720 1.730 1.700 1.750 201,000 347,540 1.7291 1.680 1.670 1.680 1.651 1.699 206,990 1.6790 0.00%
2023-09-21 0 1.730 1.710 1.740 1.720 1.770 487,000 848,890 1.7431 1.680 1.661 1.690 1.670 1.719 501,513 1.6927 -2.26%
2023-09-20 0 1.770 1.770 1.790 1.760 1.810 212,500 377,805 1.7779 1.719 1.719 1.738 1.709 1.758 218,833 1.7265 -0.56%
2023-09-19 0 1.780 1.780 1.800 1.760 1.810 430,000 767,140 1.7840 1.728 1.728 1.748 1.709 1.758 442,815 1.7324 -1.11%
2023-09-18 0 1.800 1.800 1.810 1.780 1.820 232,500 418,417 1.7996 1.748 1.748 1.758 1.728 1.767 239,429 1.7476 0.56%
2023-09-15 0 1.790 1.790 1.810 1.780 1.810 765,000 1,379,415 1.8032 1.738 1.738 1.758 1.728 1.758 787,798 1.7510 -1.10%
2023-09-14 0 1.810 1.810 1.830 1.810 1.840 196,241 356,973 1.8191 1.758 1.758 1.777 1.758 1.787 202,089 1.7664 0.00%
2023-09-13 0 1.810 1.810 1.830 1.810 1.860 250,500 458,114 1.8288 1.758 1.758 1.777 1.758 1.806 257,965 1.7759 -1.09%
2023-09-12 0 1.830 1.830 1.860 1.810 1.860 458,500 841,930 1.8363 1.777 1.777 1.806 1.758 1.806 472,164 1.7831 0.00%
2023-09-11 0 1.830 1.830 1.840 1.830 1.860 211,000 387,694 1.8374 1.777 1.777 1.787 1.777 1.806 217,288 1.7842 -0.54%
2023-09-07 0 1.840 1.830 1.840 1.830 1.890 178,500 330,464 1.8513 1.787 1.777 1.787 1.777 1.835 183,820 1.7978 0.00%
2023-09-06 0 1.840 1.840 1.850 1.800 1.840 596,500 1,086,345 1.8212 1.787 1.787 1.796 1.748 1.787 614,277 1.7685 1.10%
2023-09-05 0 1.820 1.820 1.840 1.820 1.870 394,000 726,844 1.8448 1.767 1.767 1.787 1.767 1.816 405,742 1.7914 -1.09%
2023-09-04 0 1.840 1.820 1.840 1.790 1.850 967,500 1,751,545 1.8104 1.787 1.767 1.787 1.738 1.796 996,333 1.7580 2.79%
2023-08-31 0 1.790 1.790 1.860 1.790 1.930 745,000 1,355,355 1.8193 1.738 1.738 1.806 1.738 1.874 767,202 1.7666 -5.29%
2023-08-30 0 1.890 1.890 1.910 1.890 1.980 80,500 155,545 1.9322 1.835 1.835 1.855 1.835 1.923 82,899 1.8763 -2.07%
2023-08-29 0 1.930 1.900 1.930 1.880 1.960 169,500 324,075 1.9119 1.874 1.845 1.874 1.826 1.903 174,551 1.8566 1.05%
2023-08-28 0 1.910 1.910 1.950 1.910 1.990 101,000 197,985 1.9602 1.855 1.855 1.894 1.855 1.932 104,010 1.9035 0.00%
2023-08-25 0 1.910 1.910 1.940 1.800 1.990 432,500 815,204 1.8849 1.855 1.855 1.884 1.748 1.932 445,389 1.8303 -4.02%
2023-08-24 0 1.990 1.990 2.000 1.970 2.080 479,000 958,565 2.0012 1.932 1.932 1.942 1.913 2.020 493,275 1.9433 -1.00%
2023-08-23 0 2.010 1.980 2.010 1.740 2.010 423,500 779,705 1.8411 1.952 1.923 1.952 1.690 1.952 436,121 1.7878 10.44%
2023-08-22 0 1.820 1.820 1.830 1.790 1.880 380,500 694,015 1.8240 1.767 1.767 1.777 1.738 1.826 391,840 1.7712 1.11%
2023-08-21 0 1.800 1.800 1.810 1.800 1.870 1,345,000 2,486,320 1.8486 1.748 1.748 1.758 1.748 1.816 1,385,083 1.7951 -5.26%
2023-08-18 0 1.900 1.900 1.910 1.900 2.000 520,500 1,007,925 1.9365 1.845 1.845 1.855 1.845 1.942 536,012 1.8804 -5.00%
2023-08-17 0 2.000 1.980 2.000 1.890 2.120 1,001,168 2,060,507 2.0581 1.942 1.923 1.942 1.835 2.059 1,031,005 1.9985 -5.66%
2023-08-16 0 2.120 2.110 2.120 2.110 2.130 85,000 180,745 2.1264 2.059 2.049 2.059 2.049 2.068 87,533 2.0649 0.47%
2023-08-15 0 2.110 2.110 2.120 2.110 2.210 107,000 228,985 2.1400 2.049 2.049 2.059 2.049 2.146 110,189 2.0781 -1.86%
2023-08-14 0 2.150 2.130 2.150 2.120 2.180 57,500 123,760 2.1523 2.088 2.068 2.088 2.059 2.117 59,214 2.0901 0.00%
2023-08-11 0 2.150 2.140 2.150 2.140 2.160 63,000 135,475 2.1504 2.088 2.078 2.088 2.078 2.097 64,878 2.0882 -0.46%
2023-08-10 0 2.160 2.160 2.170 2.140 2.170 65,500 140,765 2.1491 2.097 2.097 2.107 2.078 2.107 67,452 2.0869 -0.92%
2023-08-09 0 2.180 2.150 2.180 2.160 2.180 28,500 61,865 2.1707 2.117 2.088 2.117 2.097 2.117 29,349 2.1079 0.93%
2023-08-08 0 2.160 2.160 2.170 2.150 2.170 107,500 232,690 2.1646 2.097 2.097 2.107 2.088 2.107 110,704 2.1019 -0.46%
2023-08-07 0 2.170 2.160 2.220 2.150 2.230 166,500 365,405 2.1946 2.107 2.097 2.156 2.088 2.165 171,462 2.1311 -0.46%
2023-08-04 0 2.180 2.180 2.230 2.160 2.220 383,033 838,759 2.1898 2.117 2.117 2.165 2.097 2.156 394,448 2.1264 -1.36%
2023-08-03 0 2.210 2.210 2.220 2.210 2.240 177,000 393,505 2.2232 2.146 2.146 2.156 2.146 2.175 182,275 2.1589 -0.90%
2023-08-02 0 2.230 2.230 2.270 2.220 2.290 128,500 288,005 2.2413 2.165 2.165 2.204 2.156 2.224 132,330 2.1764 -2.19%
2023-08-01 0 2.280 2.240 2.280 2.220 2.280 221,500 497,644 2.2467 2.214 2.175 2.214 2.156 2.214 228,101 2.1817 3.17%
2023-07-31 0 2.210 2.210 2.230 2.200 2.250 859,000 1,899,930 2.2118 2.146 2.146 2.165 2.136 2.185 884,600 2.1478 -1.34%
2023-07-28 0 2.240 2.230 2.260 2.220 2.260 163,500 366,959 2.2444 2.175 2.165 2.195 2.156 2.195 168,373 2.1794 0.45%
2023-07-27 0 2.230 2.230 2.250 2.220 2.260 314,500 702,730 2.2344 2.165 2.165 2.185 2.156 2.195 323,873 2.1698 -1.76%
2023-07-26 0 2.270 2.230 2.270 2.220 2.270 247,000 552,739 2.2378 2.204 2.165 2.204 2.156 2.204 254,361 2.1730 1.79%
2023-07-25 0 2.230 2.230 2.240 2.210 2.290 1,060,000 2,361,695 2.2280 2.165 2.165 2.175 2.146 2.224 1,091,590 2.1635 0.00%
2023-07-24 0 2.230 2.230 2.260 2.230 2.300 199,000 449,920 2.2609 2.165 2.165 2.195 2.165 2.233 204,931 2.1955 -2.19%
2023-07-21 0 2.280 2.280 2.300 2.260 2.340 48,500 110,845 2.2855 2.214 2.214 2.233 2.195 2.272 49,945 2.2193 -0.44%
2023-07-20 0 2.290 2.280 2.290 2.240 2.410 1,198,500 2,727,265 2.2756 2.224 2.214 2.224 2.175 2.340 1,234,217 2.2097 2.23%
2023-07-19 0 2.240 2.240 2.250 2.230 2.270 39,000 87,425 2.2417 2.175 2.175 2.185 2.165 2.204 40,162 2.1768 -0.44%
2023-07-18 0 2.250 2.240 2.250 2.250 2.260 200,750 452,576 2.2544 2.185 2.175 2.185 2.185 2.195 206,733 2.1892 -0.88%
2023-07-14 0 2.270 2.270 2.310 2.230 2.330 1,980,001 4,587,287 2.3168 2.204 2.204 2.243 2.165 2.263 2,039,008 2.2498 -0.44%
2023-07-13 0 2.280 2.280 2.300 2.260 2.310 124,000 283,410 2.2856 2.214 2.214 2.233 2.195 2.243 127,695 2.2194 0.88%
2023-07-12 0 2.260 2.260 2.270 2.250 2.350 111,000 252,160 2.2717 2.195 2.195 2.204 2.185 2.282 114,308 2.2060 -0.44%
2023-07-11 0 2.270 2.260 2.270 2.250 2.270 44,045 99,889 2.2679 2.204 2.195 2.204 2.185 2.204 45,358 2.2023 0.00%
2023-07-10 0 2.270 2.250 2.270 2.230 2.290 166,000 372,830 2.2460 2.204 2.185 2.204 2.165 2.224 170,947 2.1810 0.00%
2023-07-07 0 2.270 2.250 2.270 2.240 2.280 61,000 137,290 2.2507 2.204 2.185 2.204 2.175 2.214 62,818 2.1855 -0.44%
2023-07-06 0 2.280 2.270 2.280 2.260 2.290 84,500 192,745 2.2810 2.214 2.204 2.214 2.195 2.224 87,018 2.2150 -2.98%
2023-07-05 0 2.350 2.280 2.350 2.280 2.360 130,000 297,990 2.2922 2.282 2.214 2.282 2.214 2.292 133,874 2.2259 3.07%
2023-07-04 0 2.280 2.280 2.310 2.280 2.350 85,000 197,170 2.3196 2.214 2.214 2.243 2.214 2.282 87,533 2.2525 -1.72%
2023-07-03 0 2.320 2.320 2.350 2.320 2.380 77,000 180,350 2.3422 2.253 2.253 2.282 2.253 2.311 79,295 2.2744 -1.69%
2023-06-30 0 2.360 2.360 2.380 2.260 2.430 960,000 2,264,814 2.3592 2.292 2.292 2.311 2.195 2.360 988,610 2.2909 3.96%
2023-06-29 0 2.270 2.230 2.270 2.230 2.300 158,000 355,625 2.2508 2.204 2.165 2.204 2.165 2.233 162,709 2.1857 0.44%
2023-06-28 0 2.260 2.260 2.340 2.230 2.380 307,000 711,915 2.3189 2.195 2.195 2.272 2.165 2.311 316,149 2.2518 1.35%
2023-06-27 0 2.230 2.230 2.260 2.220 2.270 99,300 223,060 2.2463 2.165 2.165 2.195 2.156 2.204 102,259 2.1813 0.90%
2023-06-26 0 2.210 2.210 2.240 2.200 2.250 368,500 817,885 2.2195 2.146 2.146 2.175 2.136 2.185 379,482 2.1553 -1.78%
2023-06-23 0 2.250 2.250 2.280 2.240 2.320 105,000 241,415 2.2992 2.185 2.185 2.214 2.175 2.253 108,129 2.2327 0.00%
2023-06-21 0 2.250 2.230 2.250 2.220 2.310 199,000 446,402 2.2432 2.185 2.165 2.185 2.156 2.243 204,931 2.1783 -1.75%
2023-06-20 0 2.290 2.250 2.290 2.240 2.290 48,000 108,560 2.2617 2.224 2.185 2.224 2.175 2.224 49,430 2.1962 1.78%
2023-06-19 0 2.250 2.250 2.300 2.220 2.320 234,400 527,517 2.2505 2.185 2.185 2.233 2.156 2.253 241,386 2.1854 -0.88%
2023-06-16 0 2.270 2.270 2.280 2.260 2.290 314,000 714,390 2.2751 2.204 2.204 2.214 2.195 2.224 323,358 2.2093 0.00%
2023-06-15 0 2.270 2.270 2.350 2.220 2.310 266,500 604,490 2.2683 2.204 2.204 2.282 2.156 2.243 274,442 2.2026 -0.87%
2023-06-14 0 2.290 2.260 2.300 2.260 2.300 113,000 256,450 2.2695 2.224 2.195 2.233 2.195 2.233 116,368 2.2038 1.33%
2023-06-13 0 2.260 2.260 2.270 2.250 2.290 241,838 549,168 2.2708 2.195 2.195 2.204 2.185 2.224 249,045 2.2051 -0.88%
2023-06-12 0 2.280 2.280 2.300 2.280 2.380 118,931 274,316 2.3065 2.214 2.214 2.233 2.214 2.311 122,475 2.2398 -1.72%
2023-06-09 0 2.320 2.310 2.340 2.290 2.380 84,000 194,595 2.3166 2.253 2.243 2.272 2.224 2.311 86,503 2.2496 -0.43%
2023-06-08 0 2.330 2.300 2.370 2.280 2.370 115,500 269,687 2.3350 2.263 2.233 2.301 2.214 2.301 118,942 2.2674 1.75%
2023-06-07 0 2.290 2.280 2.290 2.260 2.330 188,500 432,795 2.2960 2.224 2.214 2.224 2.195 2.263 194,118 2.2296 -1.72%
2023-06-06 0 2.330 2.330 2.370 2.300 2.400 104,500 244,240 2.3372 2.263 2.263 2.301 2.233 2.331 107,614 2.2696 0.87%
2023-06-05 0 2.310 2.310 2.340 2.300 2.370 47,000 108,665 2.3120 2.243 2.243 2.272 2.233 2.301 48,401 2.2451 -3.35%
2023-06-02 0 2.390 2.310 2.390 2.300 2.400 170,000 403,310 2.3724 2.321 2.243 2.321 2.233 2.331 175,066 2.3038 0.42%
2023-06-01 0 2.380 2.380 2.390 2.350 2.420 184,500 442,153 2.3965 2.311 2.311 2.321 2.282 2.350 189,998 2.3271 -0.83%
2023-05-31 0 2.400 2.330 2.400 2.210 2.400 1,071,000 2,541,602 2.3731 2.331 2.263 2.331 2.146 2.331 1,102,918 2.3044 7.62%
2023-05-30 0 2.230 2.230 2.260 2.220 2.260 366,000 814,720 2.2260 2.165 2.165 2.195 2.156 2.195 376,907 2.1616 -0.89%
2023-05-29 0 2.250 2.250 2.270 2.230 2.320 327,671 743,692 2.2696 2.185 2.185 2.204 2.165 2.253 337,436 2.2039 -3.02%
2023-05-25 0 2.320 2.290 2.330 2.270 2.350 56,500 128,835 2.2803 2.253 2.224 2.263 2.204 2.282 58,184 2.2143 1.31%
2023-05-24 0 2.290 2.290 2.340 2.280 2.310 141,000 324,005 2.2979 2.224 2.224 2.272 2.214 2.243 145,202 2.2314 -0.87%
2023-05-23 0 2.310 2.310 2.390 2.290 2.360 99,500 230,260 2.3142 2.243 2.243 2.321 2.224 2.292 102,465 2.2472 -0.43%
2023-05-22 0 2.320 2.320 2.350 2.300 2.370 85,500 198,425 2.3208 2.253 2.253 2.282 2.233 2.301 88,048 2.2536 -0.43%
2023-05-19 0 2.330 2.350 2.370 2.320 2.380 117,500 276,365 2.3520 2.263 2.282 2.301 2.253 2.311 121,002 2.2840 -2.10%
2023-05-18 0 2.380 2.380 2.400 2.370 2.430 279,000 668,275 2.3953 2.311 2.311 2.331 2.301 2.360 287,315 2.3259 0.42%
2023-05-17 0 2.370 2.360 2.380 2.320 2.390 274,500 647,285 2.3581 2.301 2.292 2.311 2.253 2.321 282,681 2.2898 2.16%
2023-05-16 0 2.320 2.300 2.320 2.280 2.320 89,500 205,515 2.2963 2.253 2.233 2.253 2.214 2.253 92,167 2.2298 2.20%
2023-05-15 0 2.270 2.260 2.280 2.250 2.280 63,500 143,835 2.2651 2.204 2.195 2.214 2.185 2.214 65,392 2.1996 -0.87%
2023-05-12 0 2.290 2.280 2.290 2.270 2.320 77,000 176,720 2.2951 2.224 2.214 2.224 2.204 2.253 79,295 2.2286 -1.29%
2023-05-11 0 2.320 2.280 2.320 2.260 2.320 232,000 531,510 2.2910 2.253 2.214 2.253 2.195 2.253 238,914 2.2247 2.65%
2023-05-10 0 2.260 2.260 2.280 2.220 2.290 118,000 268,285 2.2736 2.195 2.195 2.214 2.156 2.224 121,517 2.2078 -0.88%
2023-05-09 0 2.280 2.280 2.300 2.260 2.330 243,500 556,150 2.2840 2.214 2.214 2.233 2.195 2.263 250,757 2.2179 0.44%
2023-05-08 0 2.270 2.270 2.310 2.270 2.340 133,000 305,485 2.2969 2.204 2.204 2.243 2.204 2.272 136,964 2.2304 -0.87%
2023-05-05 0 2.290 2.290 2.320 2.280 2.310 87,500 201,000 2.2971 2.224 2.224 2.253 2.214 2.243 90,108 2.2307 0.44%
2023-05-04 0 2.280 2.270 2.290 2.260 2.320 235,000 540,515 2.3001 2.214 2.204 2.224 2.195 2.253 242,003 2.2335 0.00%
2023-05-03 0 2.280 2.240 2.280 2.220 2.300 435,000 980,797 2.2547 2.214 2.175 2.214 2.156 2.233 447,964 2.1895 -0.87%
2023-05-02 0 2.300 2.270 2.300 2.250 2.300 130,661 298,605 2.2853 2.233 2.204 2.233 2.185 2.233 134,555 2.2192 1.77%
2023-04-28 0 2.260 2.260 2.280 2.260 2.320 430,000 980,055 2.2792 2.195 2.195 2.214 2.195 2.253 442,815 2.2132 -0.88%
2023-04-27 0 2.280 2.280 2.300 2.280 2.440 365,256 840,621 2.3015 2.214 2.214 2.233 2.214 2.369 376,141 2.2349 -1.72%
2023-04-26 0 2.320 2.320 2.360 2.300 2.360 188,000 437,995 2.3298 2.253 2.253 2.292 2.233 2.292 193,603 2.2623 -1.28%
2023-04-25 0 2.350 2.320 2.350 2.310 2.380 149,500 348,790 2.3330 2.282 2.253 2.282 2.243 2.311 153,955 2.2655 -0.42%
2023-04-24 0 2.360 2.350 2.360 2.310 2.390 236,000 556,900 2.3597 2.292 2.282 2.292 2.243 2.321 243,033 2.2915 -2.07%
2023-04-21 0 2.410 2.410 2.430 2.390 2.450 198,000 479,730 2.4229 2.340 2.340 2.360 2.321 2.379 203,901 2.3528 -0.41%
2023-04-20 0 2.420 2.420 2.450 2.400 2.450 83,000 201,185 2.4239 2.350 2.350 2.379 2.331 2.379 85,474 2.3538 0.00%
2023-04-19 0 2.420 2.420 2.450 2.410 2.450 57,000 138,415 2.4283 2.350 2.350 2.379 2.340 2.379 58,699 2.3581 -2.02%
2023-04-18 0 2.470 2.440 2.470 2.430 2.470 160,500 393,265 2.4502 2.399 2.369 2.399 2.360 2.399 165,283 2.3793 0.41%
2023-04-17 0 2.460 2.430 2.460 2.420 2.460 76,000 185,515 2.4410 2.389 2.360 2.389 2.350 2.389 78,265 2.3703 1.65%
2023-04-14 0 2.420 2.420 2.430 2.410 2.500 174,000 424,257 2.4383 2.350 2.350 2.360 2.340 2.428 179,185 2.3677 -1.63%
2023-04-13 0 2.460 2.440 2.460 2.420 2.500 120,000 294,870 2.4573 2.389 2.369 2.389 2.350 2.428 123,576 2.3861 -1.20%
2023-04-12 0 2.490 2.460 2.490 2.450 2.490 14,000 34,570 2.4693 2.418 2.389 2.418 2.379 2.418 14,417 2.3978 0.40%
2023-04-11 0 2.480 2.470 2.480 2.440 2.510 67,000 165,810 2.4748 2.408 2.399 2.408 2.369 2.437 68,997 2.4032 0.00%
2023-04-06 0 2.480 2.420 2.480 2.430 2.480 113,500 276,895 2.4396 2.408 2.350 2.408 2.360 2.408 116,882 2.3690 2.06%
2023-04-04 0 2.430 2.430 2.460 2.430 2.470 145,000 355,270 2.4501 2.360 2.360 2.389 2.360 2.399 149,321 2.3792 -0.82%
2023-04-03 0 2.450 2.430 2.450 2.400 2.500 872,500 2,152,635 2.4672 2.379 2.360 2.379 2.331 2.428 898,502 2.3958 -0.81%
2023-03-31 0 2.470 2.470 2.500 2.450 2.500 177,500 440,425 2.4813 2.399 2.399 2.428 2.379 2.428 182,790 2.4095 -0.80%
2023-03-30 0 2.490 2.470 2.500 2.430 2.530 122,500 303,820 2.4802 2.418 2.399 2.428 2.360 2.457 126,151 2.4084 1.22%
2023-03-29 0 2.460 2.460 2.480 2.460 2.590 282,000 714,210 2.5327 2.389 2.389 2.408 2.389 2.515 290,404 2.4594 -1.60%
2023-03-28 0 2.500 2.490 2.500 2.380 2.520 344,500 847,987 2.4615 2.428 2.418 2.428 2.311 2.447 354,767 2.3903 4.60%
2023-03-27 0 2.390 2.390 2.410 2.380 2.470 611,974 1,473,309 2.4075 2.321 2.321 2.340 2.311 2.399 630,212 2.3378 -3.63%
2023-03-24 0 2.480 2.480 2.500 2.470 2.520 180,500 449,260 2.4890 2.408 2.408 2.428 2.399 2.447 185,879 2.4169 -0.40%
2023-03-23 0 2.490 2.490 2.520 2.490 2.520 216,000 539,975 2.4999 2.418 2.418 2.447 2.418 2.447 222,437 2.4275 0.00%
2023-03-22 0 2.490 2.490 2.520 2.460 2.590 295,000 742,990 2.5186 2.418 2.418 2.447 2.389 2.515 303,791 2.4457 -0.40%
2023-03-21 0 2.500 2.500 2.530 2.460 2.590 732,000 1,849,040 2.5260 2.428 2.428 2.457 2.389 2.515 753,815 2.4529 -4.94%
2023-03-20 0 2.630 2.580 2.630 2.560 2.690 240,500 624,840 2.5981 2.554 2.505 2.554 2.486 2.612 247,667 2.5229 -1.50%
2023-03-17 0 2.670 2.660 2.670 2.630 2.860 5,531,352 14,842,643 2.6834 2.593 2.583 2.593 2.554 2.777 5,696,196 2.6057 2.30%
2023-03-16 0 2.610 2.560 2.620 2.560 2.650 306,000 794,630 2.5968 2.534 2.486 2.544 2.486 2.573 315,119 2.5217 0.38%
2023-03-15 0 2.600 2.600 2.610 2.580 2.620 277,000 720,465 2.6010 2.525 2.525 2.534 2.505 2.544 285,255 2.5257 -0.38%
2023-03-14 0 2.610 2.590 2.610 2.590 2.720 307,500 806,925 2.6241 2.534 2.515 2.534 2.515 2.641 316,664 2.5482 -3.33%
2023-03-13 0 2.700 2.670 2.710 2.620 2.770 357,000 956,015 2.6779 2.622 2.593 2.632 2.544 2.690 367,639 2.6004 -1.82%
2023-03-10 0 2.750 2.680 2.750 2.650 3.090 1,560,000 4,434,130 2.8424 2.670 2.602 2.670 2.573 3.001 1,606,491 2.7601 -8.64%
2023-03-09 0 3.010 3.000 3.020 2.810 3.200 1,921,500 5,752,870 2.9939 2.923 2.913 2.933 2.729 3.107 1,978,764 2.9073 -2.90%
2023-03-08 0 3.100 3.100 3.130 2.500 3.450 5,856,500 18,361,130 3.1352 3.010 3.010 3.039 2.428 3.350 6,031,034 3.0444 23.02%
2023-03-07 0 2.520 2.480 2.530 2.480 2.520 417,000 1,044,955 2.5059 2.447 2.408 2.457 2.408 2.447 429,427 2.4334 1.61%
2023-03-06 0 2.480 2.480 2.490 2.440 2.490 114,500 283,300 2.4742 2.408 2.408 2.418 2.369 2.418 117,912 2.4026 -0.80%
2023-03-03 0 2.500 2.480 2.500 2.460 2.500 91,000 225,570 2.4788 2.428 2.408 2.428 2.389 2.428 93,712 2.4071 -0.40%
2023-03-02 0 2.510 2.490 2.510 2.450 2.510 130,000 322,935 2.4841 2.437 2.418 2.437 2.379 2.437 133,874 2.4122 1.62%
2023-03-01 0 2.470 2.460 2.470 2.410 2.490 513,500 1,256,425 2.4468 2.399 2.389 2.399 2.340 2.418 528,803 2.3760 -0.80%
2023-02-28 0 2.490 2.490 2.500 2.340 2.490 846,500 2,063,175 2.4373 2.418 2.418 2.428 2.272 2.418 871,727 2.3668 8.26%
2023-02-27 0 2.300 2.280 2.300 2.260 2.340 246,500 563,900 2.2876 2.233 2.214 2.233 2.195 2.272 253,846 2.2214 -2.95%
2023-02-24 0 2.370 2.360 2.370 2.370 2.450 443,000 1,059,705 2.3921 2.301 2.292 2.301 2.301 2.379 456,202 2.3229 -2.87%
2023-02-23 0 2.440 2.420 2.440 2.420 2.490 137,000 334,815 2.4439 2.369 2.350 2.369 2.350 2.418 141,083 2.3732 -1.21%
2023-02-22 0 2.470 2.440 2.470 2.440 2.480 135,500 332,700 2.4554 2.399 2.369 2.399 2.369 2.408 139,538 2.3843 -0.40%
2023-02-21 0 2.480 2.440 2.480 2.440 2.490 62,500 153,990 2.4638 2.408 2.369 2.408 2.369 2.418 64,363 2.3925 1.22%
2023-02-20 0 2.450 2.450 2.480 2.450 2.490 86,500 213,045 2.4629 2.379 2.379 2.408 2.379 2.418 89,078 2.3917 -0.81%
2023-02-17 0 2.470 2.460 2.490 2.450 2.500 378,608 935,306 2.4704 2.399 2.389 2.418 2.379 2.428 389,891 2.3989 0.00%
2023-02-16 0 2.470 2.460 2.500 2.450 2.510 211,510 526,259 2.4881 2.399 2.389 2.428 2.379 2.437 217,813 2.4161 -1.20%
2023-02-15 0 2.500 2.470 2.500 2.450 2.540 103,799 257,676 2.4825 2.428 2.399 2.428 2.379 2.466 106,892 2.4106 -1.57%
2023-02-14 0 2.540 2.500 2.540 2.500 2.540 67,500 170,265 2.5224 2.466 2.428 2.466 2.428 2.466 69,512 2.4494 0.79%
2023-02-13 0 2.520 2.480 2.520 2.430 2.520 183,500 458,565 2.4990 2.447 2.408 2.447 2.360 2.447 188,969 2.4267 0.40%
2023-02-10 0 2.510 2.480 2.510 2.450 2.520 906,812 2,273,402 2.5070 2.437 2.408 2.437 2.379 2.447 933,837 2.4345 0.00%
2023-02-09 0 2.510 2.490 2.510 2.450 2.520 244,500 607,025 2.4827 2.437 2.418 2.437 2.379 2.447 251,787 2.4109 1.21%
2023-02-08 0 2.480 2.460 2.480 2.420 2.480 198,804 489,430 2.4619 2.408 2.389 2.408 2.350 2.408 204,729 2.3906 1.64%
2023-02-07 0 2.440 2.430 2.440 2.440 2.480 217,000 531,110 2.4475 2.369 2.360 2.369 2.369 2.408 223,467 2.3767 -0.81%
2023-02-06 0 2.460 2.450 2.470 2.440 2.460 192,000 470,630 2.4512 2.389 2.379 2.399 2.369 2.389 197,722 2.3803 -0.40%
2023-02-03 0 2.470 2.470 2.500 2.460 2.510 305,500 760,905 2.4907 2.399 2.399 2.428 2.389 2.437 314,604 2.4186 -1.59%
2023-02-02 0 2.510 2.490 2.510 2.480 2.520 459,500 1,148,830 2.5002 2.437 2.418 2.437 2.408 2.447 473,194 2.4278 0.00%
2023-02-01 0 2.510 2.510 2.520 2.440 2.510 826,000 2,049,010 2.4806 2.437 2.437 2.447 2.369 2.437 850,616 2.4089 1.21%
2023-01-31 0 2.480 2.450 2.480 2.440 2.500 481,501 1,182,602 2.4561 2.408 2.379 2.408 2.369 2.428 495,851 2.3850 0.81%
2023-01-30 0 2.460 2.450 2.460 2.440 2.490 251,500 620,140 2.4658 2.389 2.379 2.389 2.369 2.418 258,995 2.3944 -0.81%
2023-01-27 0 2.480 2.470 2.480 2.450 2.480 216,500 533,995 2.4665 2.408 2.399 2.408 2.379 2.408 222,952 2.3951 1.22%
2023-01-26 0 2.450 2.450 2.480 2.430 2.520 260,602 641,202 2.4605 2.379 2.379 2.408 2.360 2.447 268,368 2.3893 -2.78%
2023-01-20 0 2.520 2.500 2.520 2.460 2.560 186,000 464,100 2.4952 2.447 2.428 2.447 2.389 2.486 191,543 2.4230 3.28%
2023-01-19 0 2.440 2.440 2.490 2.440 2.500 90,500 224,455 2.4802 2.369 2.369 2.418 2.369 2.428 93,197 2.4084 -3.17%
2023-01-18 0 2.520 2.500 2.520 2.470 2.530 169,500 422,990 2.4955 2.447 2.428 2.447 2.399 2.457 174,551 2.4233 2.02%
2023-01-17 0 2.470 2.460 2.470 2.450 2.490 122,000 301,275 2.4695 2.399 2.389 2.399 2.379 2.418 125,636 2.3980 -0.80%
2023-01-16 0 2.490 2.450 2.490 2.460 2.500 186,500 464,370 2.4899 2.418 2.379 2.418 2.389 2.428 192,058 2.4179 1.22%
2023-01-13 0 2.460 2.440 2.460 2.430 2.480 105,000 257,830 2.4555 2.389 2.369 2.389 2.360 2.408 108,129 2.3845 1.23%
2023-01-12 0 2.430 2.470 2.490 2.420 2.500 187,000 459,095 2.4551 2.360 2.399 2.418 2.350 2.428 192,573 2.3840 -2.02%
2023-01-11 0 2.480 2.460 2.490 2.460 2.530 83,500 206,500 2.4731 2.408 2.389 2.418 2.389 2.457 85,988 2.4015 -0.80%
2023-01-10 0 2.500 2.480 2.500 2.480 2.500 130,500 323,805 2.4813 2.428 2.408 2.428 2.408 2.428 134,389 2.4095 -0.79%
2023-01-09 0 2.520 2.480 2.520 2.490 2.540 268,500 676,305 2.5188 2.447 2.408 2.447 2.418 2.466 276,502 2.4459 0.40%
2023-01-06 0 2.510 2.480 2.510 2.450 2.510 249,500 615,915 2.4686 2.437 2.408 2.437 2.379 2.437 256,936 2.3972 0.40%
2023-01-05 0 2.500 2.460 2.500 2.450 2.520 291,280 720,808 2.4746 2.428 2.389 2.428 2.379 2.447 299,961 2.4030 0.40%
2023-01-04 0 2.490 2.470 2.490 2.470 2.510 171,000 425,735 2.4897 2.418 2.399 2.418 2.399 2.437 176,096 2.4176 -0.80%
2023-01-03 0 2.510 2.470 2.510 2.460 2.510 92,000 230,205 2.5022 2.437 2.399 2.437 2.389 2.437 94,742 2.4298 -0.40%
2022-12-30 0 2.520 2.470 2.520 2.440 2.520 275,000 686,330 2.4957 2.447 2.399 2.447 2.369 2.447 283,195 2.4235 0.00%
2022-12-29 0 2.520 2.480 2.520 2.470 2.520 140,000 348,270 2.4876 2.447 2.408 2.447 2.399 2.447 144,172 2.4157 0.40%
2022-12-28 0 2.510 2.490 2.510 2.490 2.530 373,000 937,440 2.5132 2.437 2.418 2.437 2.418 2.457 384,116 2.4405 0.00%
2022-12-23 0 2.510 2.470 2.510 2.500 2.510 289,500 725,625 2.5065 2.437 2.399 2.437 2.428 2.437 298,128 2.4339 0.80%
2022-12-22 0 2.490 2.490 2.510 2.450 2.500 128,000 319,500 2.4961 2.418 2.418 2.437 2.379 2.428 131,815 2.4239 1.63%
2022-12-21 0 2.450 2.450 2.490 2.450 2.500 1,035,000 2,566,120 2.4793 2.379 2.379 2.418 2.379 2.428 1,065,845 2.4076 -0.81%
2022-12-20 0 2.470 2.440 2.470 2.440 2.490 119,000 291,625 2.4506 2.399 2.369 2.399 2.369 2.418 122,546 2.3797 -1.59%
2022-12-19 0 2.510 2.490 2.510 2.420 2.510 641,000 1,589,800 2.4802 2.437 2.418 2.437 2.350 2.437 660,103 2.4084 0.80%
2022-12-16 0 2.490 2.490 2.500 2.400 2.490 432,500 1,059,080 2.4487 2.418 2.418 2.428 2.331 2.418 445,389 2.3779 0.81%
2022-12-15 0 2.470 2.430 2.470 2.400 2.470 531,000 1,278,840 2.4084 2.399 2.360 2.399 2.331 2.399 546,825 2.3387 0.82%
2022-12-14 0 2.450 2.450 2.490 2.450 2.510 171,500 425,050 2.4784 2.379 2.379 2.418 2.379 2.437 176,611 2.4067 -1.21%
2022-12-13 0 2.480 2.470 2.480 2.480 2.500 162,500 404,685 2.4904 2.408 2.399 2.408 2.408 2.428 167,343 2.4183 0.40%
2022-12-12 0 2.470 2.480 2.490 2.460 2.510 80,000 198,380 2.4798 2.399 2.408 2.418 2.389 2.437 82,384 2.4080 -0.80%
2022-12-09 0 2.490 2.480 2.490 2.390 2.540 1,152,000 2,831,590 2.4580 2.418 2.408 2.418 2.321 2.466 1,186,332 2.3868 4.62%
2022-12-08 0 2.380 2.380 2.400 2.350 2.480 162,554 391,455 2.4082 2.311 2.311 2.331 2.282 2.408 167,398 2.3385 -1.65%
2022-12-07 0 2.420 2.380 2.430 2.360 2.480 569,660 1,372,207 2.4088 2.350 2.311 2.360 2.292 2.408 586,637 2.3391 -3.20%
2022-12-06 0 2.500 2.490 2.500 2.250 2.650 2,252,500 5,545,670 2.4620 2.428 2.418 2.428 2.185 2.573 2,319,628 2.3908 10.62%
2022-12-05 0 2.260 2.260 2.270 2.180 2.300 397,913 894,819 2.2488 2.195 2.195 2.204 2.117 2.233 409,771 2.1837 1.80%
2022-12-02 0 2.220 2.170 2.220 2.170 2.240 197,500 431,620 2.1854 2.156 2.107 2.156 2.107 2.175 203,386 2.1222 0.00%
2022-12-01 0 2.220 2.190 2.220 2.200 2.320 214,500 481,930 2.2468 2.156 2.127 2.156 2.136 2.253 220,892 2.1817 -1.33%
2022-11-30 0 2.250 2.250 2.280 2.140 2.250 946,000 2,092,270 2.2117 2.185 2.185 2.214 2.078 2.185 974,192 2.1477 1.35%
2022-11-29 0 2.220 2.160 2.220 2.200 2.250 323,000 715,870 2.2163 2.156 2.097 2.156 2.136 2.185 332,626 2.1522 3.26%
2022-11-28 0 2.150 2.150 2.160 2.100 2.200 488,500 1,039,065 2.1271 2.088 2.088 2.097 2.039 2.136 503,058 2.0655 -3.15%
2022-11-25 0 2.220 2.200 2.270 2.200 2.330 668,000 1,486,135 2.2248 2.156 2.136 2.204 2.136 2.263 687,908 2.1604 -3.06%
2022-11-24 0 2.290 2.240 2.290 2.240 2.360 664,500 1,518,115 2.2846 2.224 2.175 2.224 2.175 2.292 684,303 2.2185 -1.72%
2022-11-23 0 2.330 2.310 2.330 2.280 2.400 1,775,500 4,153,395 2.3393 2.263 2.243 2.263 2.214 2.331 1,828,413 2.2716 3.56%
2022-11-22 0 2.250 2.220 2.250 2.200 2.340 849,000 1,919,310 2.2607 2.185 2.156 2.185 2.136 2.272 874,302 2.1952 1.35%
2022-11-21 0 2.220 2.180 2.220 2.140 2.500 1,307,500 2,955,155 2.2602 2.156 2.117 2.156 2.078 2.428 1,346,466 2.1947 -7.50%
2022-11-18 0 2.400 2.350 2.400 1.950 2.540 5,286,134 12,538,048 2.3719 2.331 2.282 2.331 1.894 2.466 5,443,670 2.3032 23.71%
2022-11-17 0 1.940 1.940 1.950 1.870 1.940 615,000 1,175,692 1.9117 1.884 1.884 1.894 1.816 1.884 633,328 1.8564 2.11%
2022-11-16 0 1.900 1.900 1.910 1.810 1.920 509,000 957,910 1.8819 1.845 1.845 1.855 1.758 1.864 524,169 1.8275 1.60%
2022-11-15 0 1.870 1.870 1.880 1.740 1.880 1,076,369 1,954,690 1.8160 1.816 1.816 1.826 1.690 1.826 1,108,447 1.7634 8.09%
2022-11-14 0 1.730 1.700 1.730 1.640 1.740 738,500 1,266,397 1.7148 1.680 1.651 1.680 1.593 1.690 760,509 1.6652 6.13%
2022-11-11 0 1.630 1.620 1.630 1.510 1.660 536,000 846,805 1.5799 1.583 1.573 1.583 1.466 1.612 551,974 1.5341 10.88%
2022-11-10 0 1.470 1.470 1.490 1.450 1.490 187,000 276,070 1.4763 1.427 1.427 1.447 1.408 1.447 192,573 1.4336 0.00%
2022-11-09 0 1.470 1.470 1.510 1.450 1.510 269,000 396,010 1.4722 1.427 1.427 1.466 1.408 1.466 277,017 1.4296 0.68%
2022-11-08 0 1.460 1.440 1.460 1.440 1.470 210,000 305,020 1.4525 1.418 1.398 1.418 1.398 1.427 216,258 1.4104 0.69%
2022-11-07 0 1.450 1.420 1.450 1.370 1.450 369,000 522,685 1.4165 1.408 1.379 1.408 1.330 1.408 379,997 1.3755 5.84%
2022-11-04 0 1.370 1.370 1.380 1.370 1.470 990,500 1,391,710 1.4051 1.330 1.330 1.340 1.330 1.427 1,020,019 1.3644 -0.72%
2022-11-03 0 1.380 1.370 1.380 1.340 1.390 377,500 516,825 1.3691 1.340 1.330 1.340 1.301 1.350 388,750 1.3295 2.22%
2022-11-02 0 1.350 1.340 1.360 1.320 1.380 1,138,592 1,529,483 1.3433 1.311 1.301 1.321 1.282 1.340 1,172,524 1.3044 -2.17%
2022-11-01 0 1.380 1.370 1.380 1.350 1.450 1,175,500 1,622,545 1.3803 1.340 1.330 1.340 1.311 1.408 1,210,532 1.3404 -2.82%
2022-10-31 0 1.420 1.420 1.430 1.400 1.570 1,172,000 1,708,445 1.4577 1.379 1.379 1.389 1.359 1.525 1,206,928 1.4155 -7.19%
2022-10-28 0 1.530 1.530 1.540 1.530 1.630 141,000 218,395 1.5489 1.486 1.486 1.495 1.486 1.583 145,202 1.5041 0.00%
2022-10-27 0 1.530 1.530 1.540 1.510 1.550 128,000 195,165 1.5247 1.486 1.486 1.495 1.466 1.505 131,815 1.4806 1.32%
2022-10-26 0 1.510 1.510 1.520 1.500 1.600 452,000 691,535 1.5299 1.466 1.466 1.476 1.457 1.554 465,470 1.4857 1.34%
2022-10-25 0 1.490 1.480 1.490 1.450 1.560 1,317,500 1,971,335 1.4963 1.447 1.437 1.447 1.408 1.515 1,356,764 1.4530 -2.61%
2022-10-24 0 1.530 1.500 1.530 1.500 1.680 2,227,000 3,471,495 1.5588 1.486 1.457 1.486 1.457 1.631 2,293,368 1.5137 -7.83%
2022-10-21 0 1.660 1.650 1.660 1.650 1.730 1,685,000 2,797,825 1.6604 1.612 1.602 1.612 1.602 1.680 1,735,216 1.6124 -0.60%
2022-10-20 0 1.670 1.660 1.670 1.670 1.720 1,069,500 1,802,020 1.6849 1.622 1.612 1.622 1.622 1.670 1,101,373 1.6362 -4.02%
2022-10-19 0 1.740 1.740 1.750 1.730 1.830 934,500 1,669,185 1.7862 1.690 1.690 1.699 1.680 1.777 962,350 1.7345 -4.92%
2022-10-18 0 1.830 1.820 1.830 1.820 1.890 438,500 808,245 1.8432 1.777 1.767 1.777 1.767 1.835 451,568 1.7899 -2.66%
2022-10-17 0 1.880 1.860 1.880 1.830 1.880 778,984 1,433,931 1.8408 1.826 1.806 1.826 1.777 1.826 802,199 1.7875 0.00%
2022-10-14 0 1.880 1.870 1.880 1.870 1.910 443,000 837,865 1.8913 1.826 1.816 1.826 1.816 1.855 456,202 1.8366 -0.53%
2022-10-13 0 1.890 1.860 1.890 1.850 1.910 756,500 1,417,735 1.8741 1.835 1.806 1.835 1.796 1.855 779,045 1.8198 -2.07%
2022-10-12 0 1.930 1.920 1.930 1.900 1.930 139,500 266,285 1.9089 1.874 1.864 1.874 1.845 1.874 143,657 1.8536 1.05%
2022-10-11 0 1.910 1.910 1.930 1.880 1.970 671,463 1,287,615 1.9176 1.855 1.855 1.874 1.826 1.913 691,474 1.8621 -3.05%
2022-10-10 0 1.970 1.920 1.970 1.910 1.970 385,000 742,530 1.9286 1.913 1.864 1.913 1.855 1.913 396,474 1.8728 -1.01%
2022-10-07 0 1.990 1.970 1.990 1.950 2.000 289,000 576,385 1.9944 1.932 1.913 1.932 1.894 1.942 297,613 1.9367 -0.50%
2022-10-06 0 2.000 1.980 2.000 1.980 2.020 397,500 794,320 1.9983 1.942 1.923 1.942 1.923 1.962 409,346 1.9405 -0.99%
2022-10-05 0 2.020 2.000 2.020 2.000 2.100 1,018,500 2,073,355 2.0357 1.962 1.942 1.962 1.942 2.039 1,048,853 1.9768 0.00%
2022-10-03 0 2.020 2.010 2.050 2.020 2.060 115,500 235,565 2.0395 1.962 1.952 1.991 1.962 2.000 118,942 1.9805 -1.94%
2022-09-30 0 2.060 2.060 2.080 2.060 2.120 268,000 554,760 2.0700 2.000 2.000 2.020 2.000 2.059 275,987 2.0101 -0.48%
2022-09-29 0 2.070 2.060 2.070 2.040 2.160 287,000 598,855 2.0866 2.010 2.000 2.010 1.981 2.097 295,553 2.0262 -0.48%
2022-09-28 0 2.080 2.080 2.100 2.080 2.130 231,500 485,865 2.0988 2.020 2.020 2.039 2.020 2.068 238,399 2.0380 -2.35%
2022-09-27 0 2.130 2.130 2.160 2.090 2.180 321,000 675,410 2.1041 2.068 2.068 2.097 2.030 2.117 330,566 2.0432 -0.93%
2022-09-26 0 2.150 2.130 2.180 2.110 2.190 282,500 606,865 2.1482 2.088 2.068 2.117 2.049 2.127 290,919 2.0860 -2.71%
2022-09-23 0 2.210 2.210 2.240 2.200 2.220 154,000 340,345 2.2100 2.146 2.146 2.175 2.136 2.156 158,589 2.1461 -1.34%
2022-09-22 0 2.240 2.200 2.240 2.170 2.240 175,000 387,860 2.2163 2.175 2.136 2.175 2.107 2.175 180,215 2.1522 -1.32%
2022-09-21 0 2.270 2.230 2.270 2.200 2.270 171,500 379,350 2.2120 2.204 2.165 2.204 2.136 2.204 176,611 2.1479 0.00%
2022-09-20 0 2.270 2.220 2.280 2.200 2.300 224,000 504,770 2.2534 2.204 2.156 2.214 2.136 2.233 230,676 2.1882 0.89%
2022-09-19 0 2.250 2.240 2.250 2.220 2.300 146,120 325,405 2.2270 2.185 2.175 2.185 2.156 2.233 150,475 2.1625 -2.17%
2022-09-16 0 2.300 2.270 2.300 2.220 2.300 73,000 166,240 2.2773 2.233 2.204 2.233 2.156 2.233 75,176 2.2114 3.14%
2022-09-15 0 2.230 2.220 2.280 2.220 2.240 31,000 68,745 2.2176 2.165 2.156 2.214 2.156 2.175 31,924 2.1534 0.90%
2022-09-14 0 2.210 2.210 2.250 2.210 2.260 91,500 204,165 2.2313 2.146 2.146 2.185 2.146 2.195 94,227 2.1667 -2.64%
2022-09-13 0 2.270 2.250 2.270 2.240 2.270 14,500 32,540 2.2441 2.204 2.185 2.204 2.175 2.204 14,932 2.1792 0.00%
2022-09-09 0 2.270 2.270 2.280 2.230 2.270 77,000 173,490 2.2531 2.204 2.204 2.214 2.165 2.204 79,295 2.1879 1.79%
2022-09-08 0 2.230 2.230 2.270 2.230 2.300 70,500 159,910 2.2682 2.165 2.165 2.204 2.165 2.233 72,601 2.2026 -1.76%
2022-09-07 0 2.270 2.240 2.280 2.220 2.270 67,500 152,230 2.2553 2.204 2.175 2.214 2.156 2.204 69,512 2.1900 -0.87%
2022-09-06 0 2.290 2.280 2.320 2.260 2.290 33,500 76,145 2.2730 2.224 2.214 2.253 2.195 2.224 34,498 2.2072 0.88%
2022-09-05 0 2.270 2.270 2.290 2.260 2.290 14,000 31,980 2.2843 2.204 2.204 2.224 2.195 2.224 14,417 2.2182 -0.44%
2022-09-02 0 2.280 2.280 2.300 2.270 2.320 124,400 286,756 2.3051 2.214 2.214 2.233 2.204 2.253 128,107 2.2384 0.88%
2022-09-01 0 2.260 2.260 2.300 2.260 2.340 138,000 317,395 2.3000 2.195 2.195 2.233 2.195 2.272 142,113 2.2334 -2.16%
2022-08-31 0 2.310 2.310 2.320 2.230 2.310 1,486,500 3,390,510 2.2809 2.243 2.243 2.253 2.165 2.243 1,530,800 2.2149 0.43%
2022-08-30 0 2.300 2.240 2.300 2.280 2.300 1,785 4,067 2.2784 2.233 2.175 2.233 2.214 2.233 1,838 2.2125 0.88%
2022-08-29 0 2.280 2.270 2.300 2.280 2.300 46,000 105,560 2.2948 2.214 2.204 2.233 2.214 2.233 47,371 2.2284 0.44%
2022-08-26 0 2.270 2.270 2.280 2.250 2.280 51,500 116,675 2.2655 2.204 2.204 2.214 2.185 2.214 53,035 2.2000 0.44%
2022-08-25 0 2.260 2.230 2.280 2.230 2.290 19,500 43,630 2.2374 2.195 2.165 2.214 2.165 2.224 20,081 2.1727 1.80%
2022-08-24 0 2.220 2.220 2.280 2.220 2.260 48,500 109,275 2.2531 2.156 2.156 2.214 2.156 2.195 49,945 2.1879 -3.06%
2022-08-23 0 2.290 2.270 2.290 2.270 2.290 186,500 425,060 2.2791 2.224 2.204 2.224 2.204 2.224 192,058 2.2132 1.33%
2022-08-22 0 2.260 2.230 2.260 2.220 2.280 47,500 107,250 2.2579 2.195 2.165 2.195 2.156 2.214 48,916 2.1926 0.00%
2022-08-19 0 2.260 2.260 2.290 2.230 2.270 119,000 268,790 2.2587 2.195 2.195 2.224 2.165 2.204 122,546 2.1934 1.80%
2022-08-18 0 2.220 2.220 2.260 2.220 2.270 84,500 189,200 2.2391 2.156 2.156 2.195 2.156 2.204 87,018 2.1743 -1.77%
2022-08-17 0 2.260 2.240 2.260 2.230 2.300 166,500 375,865 2.2574 2.195 2.175 2.195 2.165 2.233 171,462 2.1921 0.44%
2022-08-16 0 2.250 2.250 2.270 2.200 2.340 775,000 1,729,325 2.2314 2.185 2.185 2.204 2.136 2.272 798,096 2.1668 -3.85%
2022-08-15 0 2.340 2.340 2.360 2.300 2.370 171,000 399,450 2.3360 2.272 2.272 2.292 2.233 2.301 176,096 2.2684 2.63%
2022-08-12 0 2.280 2.260 2.280 2.200 2.340 491,500 1,111,815 2.2621 2.214 2.195 2.214 2.136 2.272 506,148 2.1966 2.24%
2022-08-11 0 2.230 2.230 2.300 2.160 2.300 382,500 847,850 2.2166 2.165 2.165 2.233 2.097 2.233 393,899 2.1525 -0.89%
2022-08-10 0 2.250 2.250 2.270 2.230 2.310 153,501 346,652 2.2583 2.185 2.185 2.204 2.165 2.243 158,076 2.1930 -2.60%
2022-08-09 0 2.310 2.300 2.350 2.170 2.370 1,713,552 3,867,987 2.2573 2.243 2.233 2.282 2.107 2.301 1,764,619 2.1920 6.94%
2022-08-08 0 2.160 2.160 2.180 2.150 2.250 414,000 908,320 2.1940 2.097 2.097 2.117 2.088 2.185 426,338 2.1305 1.41%
2022-08-05 0 2.130 2.130 2.160 2.120 2.200 85,000 184,035 2.1651 2.068 2.068 2.097 2.059 2.136 87,533 2.1025 0.00%
2022-08-04 0 2.130 2.130 2.140 2.080 2.140 61,000 130,065 2.1322 2.068 2.068 2.078 2.020 2.078 62,818 2.0705 2.40%
2022-08-03 0 2.080 2.080 2.130 2.060 2.110 151,500 317,590 2.0963 2.020 2.020 2.068 2.000 2.049 156,015 2.0356 0.00%
2022-08-02 0 2.080 2.080 2.110 2.080 2.170 150,500 319,720 2.1244 2.020 2.020 2.049 2.020 2.107 154,985 2.0629 -4.15%
2022-08-01 0 2.170 2.170 2.200 2.140 2.200 74,500 162,615 2.1828 2.107 2.107 2.136 2.078 2.136 76,720 2.1196 0.46%
2022-07-29 0 2.160 2.160 2.170 2.160 2.200 53,500 116,390 2.1755 2.097 2.097 2.107 2.097 2.136 55,094 2.1126 -0.92%
2022-07-28 0 2.180 2.180 2.190 2.180 2.220 242,000 533,125 2.2030 2.117 2.117 2.127 2.117 2.156 249,212 2.1392 -0.46%
2022-07-27 0 2.190 2.140 2.190 2.160 2.210 53,000 114,860 2.1672 2.127 2.078 2.127 2.097 2.146 54,579 2.1045 -0.90%
2022-07-26 0 2.210 2.200 2.210 2.160 2.210 245,000 536,900 2.1914 2.146 2.136 2.146 2.097 2.146 252,301 2.1280 0.00%
2022-07-25 0 2.210 2.160 2.210 2.120 2.210 112,000 243,450 2.1737 2.146 2.097 2.146 2.059 2.146 115,338 2.1108 3.76%
2022-07-22 0 2.130 2.130 2.200 2.120 2.170 481,000 1,027,595 2.1364 2.068 2.068 2.136 2.059 2.107 495,335 2.0745 -3.18%
2022-07-21 0 2.200 2.160 2.200 2.120 2.210 205,015 441,676 2.1544 2.136 2.097 2.136 2.059 2.146 211,125 2.0920 0.92%
2022-07-20 0 2.180 2.170 2.200 2.180 2.200 164,100 359,943 2.1934 2.117 2.107 2.136 2.117 2.136 168,990 2.1300 0.00%
2022-07-19 0 2.180 2.180 2.210 2.170 2.210 105,000 228,710 2.1782 2.117 2.117 2.146 2.107 2.146 108,129 2.1152 0.00%
2022-07-18 0 2.180 2.180 2.190 2.180 2.200 45,000 98,390 2.1864 2.117 2.117 2.127 2.117 2.136 46,341 2.1232 0.46%
2022-07-15 0 2.170 2.170 2.180 2.160 2.220 265,500 581,315 2.1895 2.107 2.107 2.117 2.097 2.156 273,412 2.1261 -1.36%
2022-07-14 0 2.200 2.180 2.200 2.210 2.220 124,000 274,095 2.2104 2.136 2.117 2.136 2.146 2.156 127,695 2.1465 0.46%
2022-07-13 0 2.190 2.170 2.190 2.170 2.220 285,000 625,150 2.1935 2.127 2.107 2.127 2.107 2.156 293,493 2.1300 -0.45%
2022-07-12 0 2.200 2.200 2.220 2.200 2.220 31,000 68,255 2.2018 2.136 2.136 2.156 2.136 2.156 31,924 2.1381 -0.45%
2022-07-11 0 2.210 2.210 2.230 2.200 2.230 34,000 74,965 2.2049 2.146 2.146 2.165 2.136 2.165 35,013 2.1410 0.00%
2022-07-08 0 2.210 2.210 2.230 2.210 2.230 13,000 28,845 2.2188 2.146 2.146 2.165 2.146 2.165 13,387 2.1546 -0.45%
2022-07-07 0 2.220 2.220 2.240 2.200 2.230 104,000 229,645 2.2081 2.156 2.156 2.175 2.136 2.165 107,099 2.1442 -1.33%
2022-07-06 0 2.250 2.200 2.250 2.190 2.250 143,500 316,520 2.2057 2.185 2.136 2.185 2.127 2.185 147,777 2.1419 0.90%
2022-07-05 0 2.230 2.220 2.230 2.220 2.230 112,000 248,920 2.2225 2.165 2.156 2.165 2.156 2.165 115,338 2.1582 0.45%
2022-07-04 0 2.220 2.220 2.270 2.220 2.280 109,698 244,469 2.2286 2.156 2.156 2.204 2.156 2.214 112,967 2.1641 -0.45%
2022-06-30 0 2.230 2.230 2.280 2.220 2.260 81,000 180,720 2.2311 2.165 2.165 2.214 2.156 2.195 83,414 2.1665 0.00%
2022-06-29 0 2.230 2.230 2.260 2.220 2.290 262,000 585,945 2.2364 2.165 2.165 2.195 2.156 2.224 269,808 2.1717 -2.19%
2022-06-28 0 2.280 2.260 2.280 2.250 2.280 240,500 546,470 2.2722 2.214 2.195 2.214 2.185 2.214 247,667 2.2065 1.79%
2022-06-27 0 2.240 2.240 2.280 2.240 2.280 189,500 428,835 2.2630 2.175 2.175 2.214 2.175 2.214 195,147 2.1975 -0.44%
2022-06-24 0 2.250 2.250 2.260 2.250 2.280 25,500 57,635 2.2602 2.185 2.185 2.195 2.185 2.214 26,260 2.1948 -0.44%
2022-06-23 0 2.260 2.230 2.260 2.230 2.280 120,500 271,745 2.2551 2.195 2.165 2.195 2.165 2.214 124,091 2.1899 1.80%
2022-06-22 0 2.220 2.220 2.250 2.210 2.270 205,500 460,935 2.2430 2.156 2.156 2.185 2.146 2.204 211,624 2.1781 -0.45%
2022-06-21 0 2.230 2.220 2.260 2.220 2.260 53,306 119,422 2.2403 2.165 2.156 2.195 2.156 2.195 54,895 2.1755 0.45%
2022-06-20 0 2.220 2.220 2.240 2.210 2.240 123,000 274,165 2.2290 2.156 2.156 2.175 2.146 2.175 126,666 2.1645 1.37%
2022-06-17 0 2.190 2.180 2.190 2.190 2.290 654,500 1,439,165 2.1989 2.127 2.117 2.127 2.127 2.224 674,005 2.1352 -2.67%
2022-06-16 0 2.250 2.250 2.270 2.220 2.330 234,000 527,460 2.2541 2.185 2.185 2.204 2.156 2.263 240,974 2.1889 -0.44%
2022-06-15 0 2.260 2.260 2.280 2.250 2.280 110,000 249,150 2.2650 2.195 2.195 2.214 2.185 2.214 113,278 2.1995 0.00%
2022-06-14 0 2.260 2.260 2.270 2.250 2.280 145,538 328,000 2.2537 2.195 2.195 2.204 2.185 2.214 149,875 2.1885 -1.31%
2022-06-13 0 2.290 2.270 2.290 2.260 2.330 99,000 225,365 2.2764 2.224 2.204 2.224 2.195 2.263 101,950 2.2105 0.00%
2022-06-10 0 2.290 2.290 2.310 2.280 2.310 42,000 96,360 2.2943 2.224 2.224 2.243 2.214 2.243 43,252 2.2279 -0.87%
2022-06-09 0 2.310 2.310 2.350 2.280 2.380 419,000 977,540 2.3330 2.243 2.243 2.282 2.214 2.311 431,487 2.2655 1.76%
2022-06-08 0 2.270 2.270 2.300 2.260 2.300 452,500 1,033,580 2.2842 2.204 2.204 2.233 2.195 2.233 465,985 2.2181 0.44%
2022-06-07 0 2.260 2.260 2.290 2.250 2.300 271,000 611,220 2.2554 2.195 2.195 2.224 2.185 2.233 279,076 2.1902 -0.44%
2022-06-06 0 2.270 2.250 2.270 2.240 2.280 725,612 1,632,273 2.2495 2.204 2.185 2.204 2.175 2.214 747,236 2.1844 0.44%
2022-06-02 0 2.260 2.250 2.260 2.190 2.280 105,822 238,353 2.2524 2.195 2.185 2.195 2.127 2.214 108,976 2.1872 0.44%
2022-06-01 0 2.250 2.230 2.250 2.200 2.280 684,000 1,525,140 2.2297 2.185 2.165 2.185 2.136 2.214 704,384 2.1652 4.17%
2022-05-31 0 2.160 2.150 2.160 2.160 2.320 590,000 1,296,705 2.1978 2.097 2.088 2.097 2.097 2.253 607,583 2.1342 -6.90%
2022-05-30 0 2.320 2.300 2.320 2.280 2.320 51,000 117,080 2.2957 2.253 2.233 2.253 2.214 2.253 52,520 2.2293 1.31%
2022-05-27 0 2.290 2.290 2.300 2.270 2.330 150,000 343,725 2.2915 2.224 2.224 2.233 2.204 2.263 154,470 2.2252 -0.43%
2022-05-26 0 2.300 2.280 2.300 2.260 2.300 153,500 349,615 2.2776 2.233 2.214 2.233 2.195 2.233 158,075 2.2117 0.88%
2022-05-25 0 2.280 2.230 2.280 2.200 2.300 152,000 341,405 2.2461 2.214 2.165 2.214 2.136 2.233 156,530 2.1811 -0.44%
2022-05-24 0 2.290 2.270 2.290 2.240 2.380 187,500 428,145 2.2834 2.224 2.204 2.224 2.175 2.311 193,088 2.2174 -0.43%
2022-05-23 0 2.300 2.260 2.300 2.180 2.320 1,254,000 2,772,830 2.2112 2.233 2.195 2.233 2.117 2.253 1,291,371 2.1472 5.50%
2022-05-20 0 2.180 2.170 2.180 2.170 2.200 185,000 402,345 2.1748 2.117 2.107 2.117 2.107 2.136 190,513 2.1119 1.40%
2022-05-19 0 2.150 2.150 2.190 2.150 2.200 321,000 693,465 2.1603 2.088 2.088 2.127 2.088 2.136 330,566 2.0978 -1.83%
2022-05-18 0 2.190 2.180 2.190 2.170 2.200 34,000 74,090 2.1791 2.127 2.117 2.127 2.107 2.136 35,013 2.1161 0.46%
2022-05-17 0 2.180 2.180 2.190 2.160 2.200 137,179 300,171 2.1882 2.117 2.117 2.127 2.097 2.136 141,267 2.1248 -0.91%
2022-05-16 0 2.200 2.190 2.200 2.190 2.220 265,000 582,735 2.1990 2.136 2.127 2.136 2.127 2.156 272,897 2.1354 -0.45%
2022-05-13 0 2.210 2.210 2.220 2.180 2.220 125,000 274,715 2.1977 2.146 2.146 2.156 2.117 2.156 128,725 2.1341 0.45%
2022-05-12 0 2.200 2.150 2.200 2.130 2.200 323,000 700,135 2.1676 2.136 2.088 2.136 2.068 2.136 332,626 2.1049 0.46%
2022-05-11 0 2.190 2.190 2.200 2.190 2.220 96,000 210,820 2.1960 2.127 2.127 2.136 2.127 2.156 98,861 2.1325 0.92%
2022-05-10 0 2.170 2.170 2.210 2.130 2.240 480,000 1,050,190 2.1879 2.107 2.107 2.146 2.068 2.175 494,305 2.1246 -3.12%
2022-05-06 0 2.240 2.200 2.240 2.200 2.240 134,190 296,478 2.2094 2.175 2.136 2.175 2.136 2.175 138,189 2.1455 0.90%
2022-05-05 0 2.220 2.220 2.270 2.200 2.280 512,000 1,150,580 2.2472 2.156 2.156 2.204 2.136 2.214 527,258 2.1822 -0.45%
2022-05-04 0 2.230 2.230 2.260 2.230 2.260 33,000 73,920 2.2400 2.165 2.165 2.195 2.165 2.195 33,983 2.1752 -0.45%
2022-05-03 0 2.240 2.230 2.240 2.230 2.320 278,500 634,595 2.2786 2.175 2.165 2.175 2.165 2.253 286,800 2.2127 -1.75%
2022-04-29 0 2.280 2.260 2.280 2.240 2.290 120,500 273,445 2.2693 2.214 2.195 2.214 2.175 2.224 124,091 2.2036 0.00%
2022-04-28 0 2.280 2.250 2.280 2.220 2.290 88,500 199,305 2.2520 2.214 2.185 2.214 2.156 2.224 91,137 2.1869 2.70%
2022-04-27 0 2.220 2.220 2.240 2.200 2.240 225,599 502,304 2.2265 2.156 2.156 2.175 2.136 2.175 232,322 2.1621 -2.20%
2022-04-26 0 2.270 2.270 2.280 2.260 2.280 1,154,500 2,626,427 2.2749 2.204 2.204 2.214 2.195 2.214 1,188,906 2.2091 0.44%
2022-04-25 0 2.260 2.260 2.270 2.260 2.290 549,530 1,247,176 2.2695 2.195 2.195 2.204 2.195 2.224 565,907 2.2039 -0.44%
2022-04-22 0 2.270 2.270 2.290 2.260 2.300 81,000 184,720 2.2805 2.204 2.204 2.224 2.195 2.233 83,414 2.2145 0.89%
2022-04-21 0 2.250 2.250 2.270 2.250 2.300 185,500 418,615 2.2567 2.185 2.185 2.204 2.185 2.233 191,028 2.1914 -0.88%
2022-04-20 0 2.270 2.270 2.280 2.260 2.340 367,500 842,719 2.2931 2.204 2.204 2.214 2.195 2.272 378,452 2.2268 -1.73%
2022-04-19 0 2.310 2.300 2.310 2.280 2.350 97,500 224,100 2.2985 2.243 2.233 2.243 2.214 2.282 100,406 2.2319 1.32%
2022-04-14 0 2.280 2.270 2.280 2.230 2.340 776,500 1,769,830 2.2792 2.214 2.204 2.214 2.165 2.272 799,641 2.2133 -0.87%
2022-04-13 0 2.300 2.270 2.300 2.240 2.300 88,000 200,480 2.2782 2.233 2.204 2.233 2.175 2.233 90,623 2.2123 1.77%
2022-04-12 0 2.260 2.260 2.270 2.220 2.270 248,000 561,652 2.2647 2.195 2.195 2.204 2.156 2.204 255,391 2.1992 -0.44%
2022-04-11 0 2.270 2.250 2.280 2.220 2.270 72,000 161,770 2.2468 2.204 2.185 2.214 2.156 2.204 74,146 2.1818 0.00%
2022-04-08 0 2.270 2.270 2.280 2.260 2.290 53,000 121,020 2.2834 2.204 2.204 2.214 2.195 2.224 54,579 2.2173 -0.44%
2022-04-07 0 2.280 2.250 2.280 2.260 2.300 194,000 443,540 2.2863 2.214 2.185 2.214 2.195 2.233 199,782 2.2201 -0.87%
2022-04-06 0 2.300 2.290 2.300 2.300 2.350 430,000 989,705 2.3016 2.233 2.224 2.233 2.233 2.282 442,815 2.2350 0.88%
2022-04-04 0 2.280 2.260 2.280 2.210 2.280 299,800 673,789 2.2475 2.214 2.195 2.214 2.146 2.214 308,735 2.1824 2.70%
2022-04-01 0 2.220 2.220 2.250 2.200 2.270 235,500 526,020 2.2336 2.156 2.156 2.185 2.136 2.204 242,518 2.1690 -1.33%
2022-03-31 0 2.250 2.240 2.250 2.240 2.250 97,000 217,945 2.2469 2.185 2.175 2.185 2.175 2.185 99,891 2.1818 0.45%
2022-03-30 0 2.240 2.240 2.250 2.240 2.270 692,500 1,561,215 2.2545 2.175 2.175 2.185 2.175 2.204 713,138 2.1892 -0.88%
2022-03-29 0 2.260 2.250 2.260 2.210 2.310 393,006 894,998 2.2773 2.195 2.185 2.195 2.146 2.243 404,718 2.2114 2.26%
2022-03-28 0 2.210 2.210 2.220 2.210 2.270 689,000 1,541,945 2.2379 2.146 2.146 2.156 2.146 2.204 709,533 2.1732 -3.07%
2022-03-25 0 2.280 2.280 2.300 2.260 2.310 427,000 983,360 2.3030 2.214 2.214 2.233 2.195 2.243 439,725 2.2363 -0.87%
2022-03-24 0 2.300 2.290 2.320 2.300 2.320 500,500 1,157,345 2.3124 2.233 2.224 2.253 2.233 2.253 515,416 2.2455 -0.86%
2022-03-23 0 2.320 2.310 2.320 2.320 2.330 330,500 768,225 2.3244 2.253 2.243 2.253 2.253 2.263 340,349 2.2572 0.00%
2022-03-22 0 2.320 2.320 2.330 2.320 2.360 204,500 477,945 2.3371 2.253 2.253 2.263 2.253 2.292 210,594 2.2695 -1.69%
2022-03-21 0 2.360 2.340 2.360 2.330 2.400 130,000 305,720 2.3517 2.292 2.272 2.292 2.263 2.331 133,874 2.2836 0.85%
2022-03-18 0 2.340 2.340 2.380 2.340 2.480 486,500 1,158,810 2.3819 2.272 2.272 2.311 2.272 2.408 500,999 2.3130 -2.90%
2022-03-17 0 2.410 2.380 2.420 2.300 2.440 374,000 891,935 2.3849 2.340 2.311 2.350 2.233 2.369 385,146 2.3158 7.11%
2022-03-16 0 2.250 2.250 2.310 2.200 2.340 485,000 1,094,460 2.2566 2.185 2.185 2.243 2.136 2.272 499,454 2.1913 1.81%
2022-03-15 0 2.210 2.210 2.220 2.190 2.280 422,500 944,340 2.2351 2.146 2.146 2.156 2.127 2.214 435,091 2.1704 -4.33%
2022-03-14 0 2.310 2.300 2.310 2.300 2.360 194,500 453,420 2.3312 2.243 2.233 2.243 2.233 2.292 200,296 2.2637 -3.35%
2022-03-11 0 2.390 2.370 2.390 2.350 2.410 77,200 183,136 2.3722 2.321 2.301 2.321 2.282 2.340 79,501 2.3036 -1.24%
2022-03-10 0 2.420 2.420 2.440 2.400 2.450 65,000 157,835 2.4282 2.350 2.350 2.369 2.331 2.379 66,937 2.3580 1.68%
2022-03-09 0 2.380 2.370 2.380 2.360 2.430 580,000 1,379,445 2.3784 2.311 2.301 2.311 2.292 2.360 597,285 2.3095 0.00%
2022-03-08 0 2.380 2.370 2.380 2.370 2.460 356,500 857,755 2.4060 2.311 2.301 2.311 2.301 2.389 367,124 2.3364 -1.65%
2022-03-07 0 2.420 2.420 2.450 2.420 2.480 273,600 667,148 2.4384 2.350 2.350 2.379 2.350 2.408 281,754 2.3678 -1.63%
2022-03-04 0 2.460 2.450 2.460 2.390 2.510 223,520 550,095 2.4611 2.389 2.379 2.389 2.321 2.437 230,181 2.3898 -3.15%
2022-03-03 0 2.540 2.520 2.540 2.510 2.540 115,268 291,339 2.5275 2.466 2.447 2.466 2.437 2.466 118,703 2.4543 0.00%
2022-03-02 0 2.540 2.540 2.560 2.540 2.570 269,000 688,290 2.5587 2.466 2.466 2.486 2.466 2.496 277,017 2.4847 -1.55%
2022-03-01 0 2.580 2.560 2.580 2.540 2.600 138,500 355,750 2.5686 2.505 2.486 2.505 2.466 2.525 142,628 2.4943 -1.15%
2022-02-28 0 2.610 2.570 2.610 2.530 2.680 172,000 444,800 2.5860 2.534 2.496 2.534 2.457 2.602 177,126 2.5112 3.16%
2022-02-25 0 2.530 2.530 2.550 2.510 2.590 167,818 427,520 2.5475 2.457 2.457 2.476 2.437 2.515 172,819 2.4738 -0.39%
2022-02-24 0 2.540 2.540 2.550 2.510 2.600 559,000 1,428,780 2.5560 2.466 2.466 2.476 2.437 2.525 575,659 2.4820 -2.68%
2022-02-23 0 2.610 2.610 2.620 2.610 2.620 324,500 848,600 2.6151 2.534 2.534 2.544 2.534 2.544 334,171 2.5394 -1.51%
2022-02-22 0 2.650 2.620 2.650 2.620 2.650 257,500 677,030 2.6292 2.573 2.544 2.573 2.544 2.573 265,174 2.5532 0.00%
2022-02-21 0 2.650 2.650 2.670 2.640 2.720 329,500 875,545 2.6572 2.573 2.573 2.593 2.564 2.641 339,320 2.5803 -2.21%
2022-02-18 0 2.710 2.670 2.700 2.660 2.710 14,500 38,895 2.6824 2.632 2.593 2.622 2.583 2.632 14,932 2.6048 -0.37%
2022-02-17 0 2.720 2.670 2.720 2.670 2.730 59,000 158,120 2.6800 2.641 2.593 2.641 2.593 2.651 60,758 2.6024 1.49%
2022-02-16 0 2.680 2.680 2.690 2.680 2.710 234,000 631,472 2.6986 2.602 2.602 2.612 2.602 2.632 240,974 2.6205 0.00%
2022-02-15 0 2.680 2.670 2.680 2.670 2.720 219,500 591,825 2.6962 2.602 2.593 2.602 2.593 2.641 226,041 2.6182 0.75%
2022-02-14 0 2.660 2.660 2.670 2.650 2.720 189,500 505,845 2.6694 2.583 2.583 2.593 2.573 2.641 195,147 2.5921 -0.37%
2022-02-11 0 2.670 2.670 2.700 2.660 2.690 610,500 1,630,325 2.6705 2.593 2.593 2.622 2.583 2.612 628,694 2.5932 0.38%
2022-02-10 0 2.660 2.660 2.680 2.650 2.710 597,500 1,602,585 2.6822 2.583 2.583 2.602 2.573 2.632 615,307 2.6045 -0.75%
2022-02-09 0 2.680 2.670 2.680 2.680 2.710 550,500 1,480,850 2.6900 2.602 2.593 2.602 2.602 2.632 566,906 2.6122 -1.11%
2022-02-08 0 2.710 2.700 2.710 2.690 2.760 2,066,616 5,652,960 2.7354 2.632 2.622 2.632 2.612 2.680 2,128,205 2.6562 0.74%
2022-02-07 0 2.690 2.680 2.690 2.690 2.730 174,500 472,895 2.7100 2.612 2.602 2.612 2.612 2.651 179,700 2.6316 -0.74%
2022-02-04 0 2.710 2.710 2.720 2.670 2.730 316,624 856,112 2.7039 2.632 2.632 2.641 2.593 2.651 326,060 2.6256 1.88%
2022-01-31 0 2.660 2.660 2.680 2.640 2.700 53,500 142,450 2.6626 2.583 2.583 2.602 2.564 2.622 55,094 2.5856 0.00%
2022-01-28 0 2.660 2.640 2.670 2.620 2.700 97,500 258,190 2.6481 2.583 2.564 2.593 2.544 2.622 100,406 2.5715 0.76%
2022-01-27 0 2.640 2.640 2.660 2.630 2.720 338,000 896,060 2.6511 2.564 2.564 2.583 2.554 2.641 348,073 2.5743 -1.49%
2022-01-26 0 2.680 2.680 2.700 2.650 2.720 272,388 731,797 2.6866 2.602 2.602 2.622 2.573 2.641 280,506 2.6088 -1.47%
2022-01-25 0 2.720 2.670 2.720 2.660 2.750 447,500 1,219,200 2.7245 2.641 2.593 2.641 2.583 2.670 460,836 2.6456 -0.37%
2022-01-24 0 2.730 2.700 2.740 2.610 2.730 277,000 735,320 2.6546 2.651 2.622 2.661 2.534 2.651 285,255 2.5778 3.02%
2022-01-21 0 2.650 2.650 2.670 2.650 2.680 217,000 577,695 2.6622 2.573 2.573 2.593 2.573 2.602 223,467 2.5851 -1.12%
2022-01-20 0 2.680 2.680 2.690 2.660 2.710 202,000 542,915 2.6877 2.602 2.602 2.612 2.583 2.632 208,020 2.6099 -0.74%
2022-01-19 0 2.700 2.680 2.710 2.680 2.740 275,000 743,390 2.7032 2.622 2.602 2.632 2.602 2.661 283,195 2.6250 -1.46%
2022-01-18 0 2.740 2.720 2.740 2.720 2.740 307,500 841,175 2.7355 2.661 2.641 2.661 2.641 2.661 316,664 2.6564 0.74%
2022-01-17 0 2.720 2.710 2.720 2.710 2.770 708,000 1,943,660 2.7453 2.641 2.632 2.641 2.632 2.690 729,100 2.6658 -0.73%
2022-01-14 0 2.740 2.740 2.750 2.730 2.770 322,500 886,320 2.7483 2.661 2.661 2.670 2.651 2.690 332,111 2.6687 -2.14%
2022-01-13 0 2.800 2.770 2.800 2.760 2.860 413,566 1,164,344 2.8154 2.719 2.690 2.719 2.680 2.777 425,891 2.7339 -0.71%
2022-01-12 0 2.820 2.820 2.860 2.800 2.880 367,500 1,042,585 2.8370 2.738 2.738 2.777 2.719 2.797 378,452 2.7549 -1.05%
2022-01-11 0 2.850 2.840 2.900 2.840 2.930 1,082,150 3,129,625 2.8920 2.768 2.758 2.816 2.758 2.845 1,114,400 2.8084 -0.70%
2022-01-10 0 2.870 2.860 2.870 2.840 2.890 231,000 662,550 2.8682 2.787 2.777 2.787 2.758 2.806 237,884 2.7852 1.06%
2022-01-07 0 2.840 2.840 2.850 2.810 2.860 452,529 1,279,695 2.8279 2.758 2.758 2.768 2.729 2.777 466,015 2.7460 0.35%
2022-01-06 0 2.830 2.820 2.830 2.810 2.850 234,000 661,340 2.8262 2.748 2.738 2.748 2.729 2.768 240,974 2.7445 0.00%
2022-01-05 0 2.830 2.830 2.850 2.830 2.890 546,000 1,557,145 2.8519 2.748 2.748 2.768 2.748 2.806 562,272 2.7694 -0.35%
2022-01-04 0 2.840 2.840 2.850 2.820 2.880 386,500 1,101,735 2.8505 2.758 2.758 2.768 2.738 2.797 398,018 2.7681 0.71%
2022-01-03 0 2.820 2.820 2.840 2.820 2.900 416,500 1,184,835 2.8447 2.738 2.738 2.758 2.738 2.816 428,912 2.7624 -1.40%
2021-12-31 0 2.860 2.860 2.880 2.850 2.930 113,000 324,195 2.8690 2.777 2.777 2.797 2.768 2.845 116,368 2.7860 0.00%
2021-12-30 0 2.860 2.860 2.900 2.860 2.920 340,000 980,340 2.8834 2.777 2.777 2.816 2.777 2.835 350,133 2.7999 -1.72%
2021-12-29 0 2.910 2.890 2.910 2.850 2.930 577,000 1,664,515 2.8848 2.826 2.806 2.826 2.768 2.845 594,196 2.8013 0.00%
2021-12-28 0 2.910 2.890 2.910 2.850 2.980 1,055,000 3,067,300 2.9074 2.826 2.806 2.826 2.768 2.894 1,086,441 2.8233 0.00%
2021-12-24 0 2.910 2.910 2.930 2.900 2.950 152,500 446,605 2.9286 2.826 2.826 2.845 2.816 2.865 157,045 2.8438 1.04%
2021-12-23 0 2.880 2.880 2.900 2.850 3.080 2,023,000 5,992,275 2.9621 2.797 2.797 2.816 2.768 2.991 2,083,289 2.8764 -6.19%
2021-12-22 0 3.070 3.050 3.070 2.990 3.210 1,435,000 4,418,100 3.0788 2.981 2.962 2.981 2.903 3.117 1,477,765 2.9897 -3.15%
2021-12-21 0 3.170 3.120 3.170 2.960 3.190 5,058,000 15,690,955 3.1022 3.078 3.030 3.078 2.874 3.098 5,208,737 3.0124 7.09%
2021-12-20 0 2.960 2.960 3.060 2.450 3.250 20,383,000 55,323,725 2.7142 2.874 2.874 2.971 2.379 3.156 20,990,448 2.6357 -21.69%
2021-12-17 1 3.780 3.780 3.790 3.740 3.810 314,369 1,187,746 3.7782 3.671 3.671 3.680 3.632 3.700 323,738 3.6689 -0.53%
2021-12-16 0 3.800 3.790 3.800 3.740 3.820 1,671,370 6,317,172 3.7796 3.690 3.680 3.690 3.632 3.709 1,721,180 3.6703 0.26%
2021-12-15 0 3.790 3.770 3.790 3.740 3.840 633,370 2,391,768 3.7763 3.680 3.661 3.680 3.632 3.729 652,245 3.6670 1.07%
2021-12-14 0 3.750 3.750 3.770 3.720 3.790 289,500 1,089,620 3.7638 3.641 3.641 3.661 3.612 3.680 298,128 3.6549 0.00%
2021-12-13 0 3.750 3.740 3.750 3.740 3.880 1,492,830 5,665,976 3.7955 3.641 3.632 3.641 3.632 3.768 1,537,319 3.6856 -3.85%
2021-12-10 0 3.900 3.880 3.900 3.810 3.900 2,320,500 9,027,625 3.8904 3.787 3.768 3.787 3.700 3.787 2,389,655 3.7778 0.52%
2021-12-09 0 3.880 3.840 3.880 3.850 3.880 1,077,500 4,165,125 3.8655 3.768 3.729 3.768 3.739 3.768 1,109,611 3.7537 0.78%
2021-12-08 0 3.850 3.820 3.850 3.790 3.850 1,092,799 4,196,156 3.8398 3.739 3.709 3.739 3.680 3.739 1,125,366 3.7287 1.05%
2021-12-07 0 3.810 3.810 3.820 3.700 3.820 1,645,500 6,241,945 3.7933 3.700 3.700 3.709 3.593 3.709 1,694,539 3.6836 2.70%
2021-12-06 0 3.710 3.700 3.710 3.650 3.750 556,500 2,060,910 3.7033 3.603 3.593 3.603 3.544 3.641 573,085 3.5962 -0.80%
2021-12-03 0 3.740 3.720 3.740 3.690 3.770 1,093,000 4,067,112 3.7211 3.632 3.612 3.632 3.583 3.661 1,125,573 3.6134 -1.06%
2021-12-02 0 3.780 3.750 3.780 3.760 3.810 928,000 3,507,030 3.7791 3.671 3.641 3.671 3.651 3.700 955,656 3.6698 -0.79%
2021-12-01 0 3.810 3.800 3.810 3.800 3.850 368,000 1,401,095 3.8073 3.700 3.690 3.700 3.690 3.739 378,967 3.6971 -1.30%
2021-11-30 0 3.860 3.810 3.860 3.790 3.860 1,755,500 6,712,160 3.8235 3.748 3.700 3.748 3.680 3.748 1,807,817 3.7129 1.05%
2021-11-29 0 3.820 3.800 3.820 3.780 3.820 1,045,500 3,974,360 3.8014 3.709 3.690 3.709 3.671 3.709 1,076,658 3.6914 0.79%
2021-11-26 0 3.790 3.780 3.800 3.770 3.800 406,500 1,540,185 3.7889 3.680 3.671 3.690 3.661 3.690 418,614 3.6792 0.26%
2021-11-25 0 3.780 3.780 3.790 3.770 3.790 387,000 1,461,476 3.7764 3.671 3.671 3.680 3.661 3.680 398,533 3.6671 0.53%
2021-11-24 0 3.760 3.760 3.770 3.720 3.770 1,001,694 3,753,873 3.7475 3.651 3.651 3.661 3.612 3.661 1,031,546 3.6391 1.62%
2021-11-23 0 3.700 3.700 3.710 3.700 3.730 315,500 1,169,190 3.7058 3.593 3.593 3.603 3.593 3.622 324,902 3.5986 -0.27%
2021-11-22 0 3.710 3.700 3.720 3.700 3.730 266,500 989,570 3.7132 3.603 3.593 3.612 3.593 3.622 274,442 3.6058 -0.54%
2021-11-19 0 3.730 3.730 3.740 3.690 3.740 291,000 1,079,140 3.7084 3.622 3.622 3.632 3.583 3.632 299,672 3.6011 -0.27%
2021-11-18 0 3.740 3.720 3.740 3.720 3.770 167,500 625,755 3.7359 3.632 3.612 3.632 3.612 3.661 172,492 3.6277 0.54%
2021-11-17 0 3.720 3.720 3.730 3.710 3.730 312,000 1,161,920 3.7241 3.612 3.612 3.622 3.603 3.622 321,298 3.6163 -0.27%
2021-11-16 0 3.730 3.730 3.740 3.700 3.750 1,064,194 3,968,903 3.7295 3.622 3.622 3.632 3.593 3.641 1,095,909 3.6216 -0.53%
2021-11-15 0 3.750 3.730 3.750 3.730 3.750 448,000 1,676,280 3.7417 3.641 3.622 3.641 3.622 3.641 461,351 3.6334 0.27%
2021-11-12 0 3.740 3.740 3.750 3.730 3.760 103,500 386,585 3.7351 3.632 3.632 3.641 3.622 3.651 106,584 3.6270 -0.27%
2021-11-11 0 3.750 3.740 3.750 3.730 3.750 158,000 591,020 3.7406 3.641 3.632 3.641 3.622 3.641 162,709 3.6324 -0.27%
2021-11-10 0 3.760 3.750 3.760 3.730 3.770 229,428 860,952 3.7526 3.651 3.641 3.651 3.622 3.661 236,265 3.6440 0.53%
2021-11-09 0 3.740 3.740 3.750 3.730 3.750 270,640 1,012,276 3.7403 3.632 3.632 3.641 3.622 3.641 278,706 3.6321 -0.27%
2021-11-08 0 3.750 3.740 3.750 3.740 3.750 159,768 598,333 3.7450 3.641 3.632 3.641 3.632 3.641 164,529 3.6366 0.27%
2021-11-05 0 3.740 3.750 3.760 3.740 3.760 480,000 1,798,115 3.7461 3.632 3.641 3.651 3.632 3.651 494,305 3.6377 -0.27%
2021-11-04 0 3.750 3.750 3.760 3.750 3.770 244,500 917,660 3.7532 3.641 3.641 3.651 3.641 3.661 251,787 3.6446 -0.53%
2021-11-03 0 3.770 3.750 3.770 3.740 3.770 794,000 2,980,730 3.7541 3.661 3.641 3.661 3.632 3.661 817,663 3.6454 -0.26%
2021-11-02 0 3.780 3.770 3.780 3.760 3.800 256,000 965,590 3.7718 3.671 3.661 3.671 3.651 3.690 263,629 3.6627 0.00%
2021-11-01 0 3.780 3.780 3.800 3.770 3.800 256,500 971,120 3.7860 3.671 3.671 3.690 3.661 3.690 264,144 3.6765 0.00%
2021-10-29 0 3.780 3.780 3.790 3.780 3.790 300,500 1,136,600 3.7824 3.671 3.671 3.680 3.671 3.680 309,455 3.6729 0.00%
2021-10-28 0 3.780 3.780 3.800 3.780 3.810 548,000 2,080,750 3.7970 3.671 3.671 3.690 3.671 3.700 564,331 3.6871 -1.05%
2021-10-27 0 3.820 3.800 3.820 3.790 3.820 1,860,000 7,073,060 3.8027 3.709 3.690 3.709 3.680 3.709 1,915,431 3.6927 0.53%
2021-10-26 0 3.800 3.800 3.810 3.780 3.810 1,080,749 4,105,337 3.7986 3.690 3.690 3.700 3.671 3.700 1,112,957 3.6887 0.00%
2021-10-25 0 3.800 3.780 3.800 3.780 3.800 58,500 221,500 3.7863 3.690 3.671 3.690 3.671 3.690 60,243 3.6768 0.00%
2021-10-22 0 3.800 3.780 3.800 3.770 3.800 488,000 1,847,230 3.7853 3.690 3.671 3.690 3.661 3.690 502,543 3.6758 0.26%
2021-10-21 0 3.790 3.780 3.790 3.770 3.800 1,341,500 5,076,182 3.7840 3.680 3.671 3.680 3.661 3.690 1,381,479 3.6745 0.00%
2021-10-20 0 3.790 3.790 3.800 3.790 3.800 921,500 3,497,455 3.7954 3.680 3.680 3.690 3.680 3.690 948,962 3.6856 -0.52%
2021-10-19 0 3.810 3.790 3.810 3.790 3.840 4,614,020 17,587,575 3.8118 3.700 3.680 3.700 3.680 3.729 4,751,526 3.7015 -0.26%
2021-10-18 0 3.820 3.820 3.850 3.800 3.860 2,426,500 9,313,610 3.8383 3.709 3.709 3.739 3.690 3.748 2,498,814 3.7272 -0.26%
2021-10-15 0 3.830 3.830 3.840 3.780 3.830 6,130,000 23,352,750 3.8096 3.719 3.719 3.729 3.671 3.719 6,312,684 3.6993 1.32%
2021-10-12 0 3.780 3.770 3.780 3.770 3.790 3,786,500 14,288,875 3.7736 3.671 3.661 3.671 3.661 3.680 3,899,344 3.6644 0.27%
2021-10-11 0 3.770 3.770 3.780 3.750 3.800 6,215,500 23,429,035 3.7695 3.661 3.661 3.671 3.641 3.690 6,400,732 3.6604 -0.26%
2021-10-08 0 3.780 3.770 3.780 3.750 3.830 8,554,517 32,433,128 3.7913 3.671 3.661 3.671 3.641 3.719 8,809,456 3.6816 -1.05%
2021-10-07 0 3.820 3.820 3.830 3.710 3.840 19,413,654 73,272,009 3.7743 3.709 3.709 3.719 3.603 3.729 19,992,214 3.6650 31.72%
2021-10-06 1 - - - - - 0 0 - 2.816 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 2.816 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 2.816 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 2.816 - - - - 0 - 0.00%
2021-09-29 1 2.900 2.900 2.970 2.250 3.120 3,035,000 8,446,195 2.7829 2.816 2.816 2.884 2.185 3.030 3,125,448 2.7024 33.03%
2021-09-28 0 2.180 2.180 2.200 2.100 2.220 334,500 724,915 2.1672 2.117 2.117 2.136 2.039 2.156 344,469 2.1044 -0.46%
2021-09-27 0 2.190 2.130 2.190 1.980 2.230 1,802,500 3,761,560 2.0869 2.127 2.068 2.127 1.923 2.165 1,856,218 2.0265 3.30%
2021-09-24 0 2.120 2.120 2.130 2.050 2.370 1,147,500 2,482,220 2.1632 2.059 2.059 2.068 1.991 2.301 1,181,697 2.1006 -7.83%
2021-09-23 0 2.300 2.260 2.300 2.280 2.510 1,354,194 3,135,495 2.3154 2.233 2.195 2.233 2.214 2.437 1,394,551 2.2484 5.50%
2021-09-21 0 2.180 2.180 2.220 2.170 2.280 673,500 1,503,445 2.2323 2.117 2.117 2.156 2.107 2.214 693,571 2.1677 0.93%
2021-09-20 0 2.160 2.160 2.170 2.100 2.360 969,500 2,077,925 2.1433 2.097 2.097 2.107 2.039 2.292 998,393 2.0813 -8.47%
2021-09-17 0 2.360 2.340 2.360 2.160 2.600 2,279,522 5,256,013 2.3058 2.292 2.272 2.292 2.097 2.525 2,347,456 2.2390 1.29%
2021-09-16 0 2.330 2.310 2.330 2.300 2.450 570,010 1,351,552 2.3711 2.263 2.243 2.263 2.233 2.379 586,997 2.3025 -4.90%
2021-09-15 0 2.450 2.430 2.450 2.420 2.460 488,500 1,192,950 2.4421 2.379 2.360 2.379 2.350 2.389 503,058 2.3714 0.41%
2021-09-14 0 2.440 2.430 2.440 2.410 2.550 521,000 1,281,495 2.4597 2.369 2.360 2.369 2.340 2.476 536,527 2.3885 -3.94%
2021-09-13 0 2.540 2.520 2.540 2.500 2.690 589,000 1,496,100 2.5401 2.466 2.447 2.466 2.428 2.612 606,553 2.4666 -5.58%
2021-09-10 0 2.690 2.680 2.690 2.690 2.700 246,000 663,550 2.6974 2.612 2.602 2.612 2.612 2.622 253,331 2.6193 0.37%
2021-09-09 0 2.680 2.650 2.680 2.650 2.700 370,510 992,712 2.6793 2.602 2.573 2.602 2.573 2.622 381,552 2.6018 -2.19%
2021-09-08 0 2.740 2.740 2.750 2.710 2.780 455,749 1,244,255 2.7301 2.661 2.661 2.670 2.632 2.700 469,331 2.6511 -1.44%
2021-09-07 0 2.780 2.770 2.780 2.770 2.810 340,600 949,716 2.7884 2.700 2.690 2.700 2.690 2.729 350,750 2.7077 -0.36%
2021-09-06 0 2.790 2.780 2.790 2.790 2.810 238,500 665,985 2.7924 2.709 2.700 2.709 2.709 2.729 245,608 2.7116 -0.71%
2021-09-03 0 2.810 2.800 2.810 2.800 2.880 467,000 1,322,910 2.8328 2.729 2.719 2.729 2.719 2.797 480,917 2.7508 -0.71%
2021-09-02 0 2.830 2.810 2.830 2.800 2.850 366,000 1,030,460 2.8155 2.748 2.729 2.748 2.719 2.768 376,907 2.7340 -0.70%
2021-09-01 0 2.850 2.850 2.870 2.800 2.880 333,000 947,435 2.8452 2.768 2.768 2.787 2.719 2.797 342,924 2.7628 1.06%
2021-08-31 0 2.820 2.820 2.850 2.820 2.870 236,500 670,890 2.8367 2.738 2.738 2.768 2.738 2.787 243,548 2.7547 -2.08%
2021-08-30 0 2.880 2.850 2.880 2.820 2.940 395,500 1,131,065 2.8598 2.797 2.768 2.797 2.738 2.855 407,287 2.7771 -0.69%
2021-08-27 0 2.900 2.890 2.900 2.840 2.960 108,000 315,135 2.9179 2.816 2.806 2.816 2.758 2.874 111,219 2.8335 1.05%
2021-08-26 0 2.870 2.870 2.890 2.840 2.900 432,500 1,235,485 2.8566 2.787 2.787 2.806 2.758 2.816 445,389 2.7739 -1.03%
2021-08-25 0 2.900 2.890 2.900 2.860 2.930 243,500 707,225 2.9044 2.816 2.806 2.816 2.777 2.845 250,757 2.8204 -0.68%
2021-08-24 0 2.920 2.920 2.930 2.860 2.930 225,500 652,150 2.8920 2.835 2.835 2.845 2.777 2.845 232,220 2.8083 2.82%
2021-08-23 0 2.840 2.840 2.890 2.840 2.940 239,500 691,750 2.8883 2.758 2.758 2.806 2.758 2.855 246,638 2.8047 -2.41%
2021-08-20 0 2.910 2.880 2.910 2.810 2.970 447,500 1,292,315 2.8879 2.826 2.797 2.826 2.729 2.884 460,836 2.8043 -3.00%
2021-08-19 0 3.000 2.990 3.010 2.980 3.050 273,000 820,590 3.0058 2.913 2.903 2.923 2.894 2.962 281,136 2.9188 -1.64%
2021-08-18 0 3.050 3.020 3.050 2.990 3.050 563,700 1,696,276 3.0092 2.962 2.933 2.962 2.903 2.962 580,499 2.9221 1.33%
2021-08-17 0 3.010 3.000 3.020 2.990 3.140 441,000 1,328,890 3.0134 2.923 2.913 2.933 2.903 3.049 454,143 2.9262 -1.63%
2021-08-16 0 3.060 3.050 3.060 3.030 3.090 186,500 570,420 3.0586 2.971 2.962 2.971 2.942 3.001 192,058 2.9700 -1.29%
2021-08-13 0 3.100 3.100 3.120 3.080 3.170 89,000 278,090 3.1246 3.010 3.010 3.030 2.991 3.078 91,652 3.0342 -1.27%
2021-08-12 0 3.140 3.100 3.160 3.090 3.200 152,500 481,015 3.1542 3.049 3.010 3.069 3.001 3.107 157,045 3.0629 0.64%
2021-08-11 0 3.120 3.120 3.180 3.120 3.200 302,500 959,480 3.1718 3.030 3.030 3.088 3.030 3.107 311,515 3.0800 -0.95%
2021-08-10 0 3.150 3.110 3.150 3.060 3.150 253,083 781,974 3.0898 3.059 3.020 3.059 2.971 3.059 260,625 3.0004 3.28%
2021-08-09 0 3.050 3.050 3.100 3.010 3.140 186,500 565,550 3.0324 2.962 2.962 3.010 2.923 3.049 192,058 2.9447 -0.97%
2021-08-06 0 3.080 3.060 3.080 3.060 3.100 77,500 238,795 3.0812 2.991 2.971 2.991 2.971 3.010 79,810 2.9921 -1.91%
2021-08-05 0 3.140 3.040 3.150 3.030 3.190 106,500 326,055 3.0615 3.049 2.952 3.059 2.942 3.098 109,674 2.9730 2.61%
2021-08-04 0 3.060 3.050 3.100 3.000 3.200 223,000 696,610 3.1238 2.971 2.962 3.010 2.913 3.107 229,646 3.0334 2.00%
2021-08-03 0 3.000 3.000 3.030 3.000 3.130 294,500 889,120 3.0191 2.913 2.913 2.942 2.913 3.039 303,277 2.9317 -4.15%
2021-08-02 0 3.130 3.050 3.130 3.020 3.130 121,500 371,660 3.0589 3.039 2.962 3.039 2.933 3.039 125,121 2.9704 2.62%
2021-07-30 0 3.050 3.050 3.060 2.990 3.050 645,000 1,944,050 3.0140 2.962 2.962 2.971 2.903 2.962 664,222 2.9268 0.00%
2021-07-29 0 3.050 3.040 3.050 3.000 3.150 251,000 770,235 3.0687 2.962 2.952 2.962 2.913 3.059 258,480 2.9799 0.33%
2021-07-28 0 3.040 3.040 3.060 2.960 3.100 355,764 1,070,892 3.0101 2.952 2.952 2.971 2.874 3.010 366,366 2.9230 -0.33%
2021-07-27 0 3.050 3.050 3.080 3.050 3.220 365,500 1,136,155 3.1085 2.962 2.962 2.991 2.962 3.127 376,393 3.0185 -4.09%
2021-07-26 0 3.180 3.180 3.200 3.180 3.230 612,500 1,967,955 3.2130 3.088 3.088 3.107 3.088 3.137 630,754 3.1200 -4.79%
2021-07-23 0 3.340 3.340 3.350 3.320 3.400 152,500 511,670 3.3552 3.243 3.243 3.253 3.224 3.302 157,045 3.2581 -2.62%
2021-07-22 0 3.430 3.430 3.460 3.350 3.470 436,000 1,482,937 3.4012 3.331 3.331 3.360 3.253 3.370 448,994 3.3028 0.88%
2021-07-21 0 3.400 3.400 3.430 3.300 3.470 361,500 1,226,020 3.3915 3.302 3.302 3.331 3.205 3.370 372,273 3.2933 3.03%
2021-07-20 0 3.300 3.260 3.320 3.150 3.400 874,000 2,815,035 3.2209 3.205 3.166 3.224 3.059 3.302 900,047 3.1277 -4.35%
2021-07-19 0 3.450 3.450 3.460 3.350 3.510 512,000 1,748,580 3.4152 3.350 3.350 3.360 3.253 3.408 527,258 3.3164 -4.17%
2021-07-16 0 3.600 3.540 3.600 3.540 3.610 325,000 1,165,410 3.5859 3.496 3.438 3.496 3.438 3.506 334,686 3.4821 2.56%
2021-07-15 0 3.510 3.490 3.510 3.440 3.540 241,000 839,705 3.4843 3.408 3.389 3.408 3.340 3.438 248,182 3.3834 1.74%
2021-07-14 0 3.450 3.450 3.480 3.450 3.510 82,500 287,285 3.4822 3.350 3.350 3.379 3.350 3.408 84,959 3.3815 -2.82%
2021-07-13 0 3.550 3.520 3.540 3.520 3.580 116,500 411,135 3.5291 3.447 3.418 3.438 3.418 3.476 119,972 3.4269 -0.56%
2021-07-12 0 3.570 3.560 3.570 3.480 3.600 137,500 486,827 3.5406 3.467 3.457 3.467 3.379 3.496 141,598 3.4381 2.00%
2021-07-09 0 3.500 3.500 3.520 3.500 3.530 63,500 223,080 3.5131 3.399 3.399 3.418 3.399 3.428 65,392 3.4114 -0.57%
2021-07-08 0 3.520 3.500 3.530 3.500 3.580 259,500 914,285 3.5233 3.418 3.399 3.428 3.399 3.476 267,234 3.4213 -1.95%
2021-07-07 0 3.590 3.580 3.590 3.550 3.630 114,500 411,035 3.5898 3.486 3.476 3.486 3.447 3.525 117,912 3.4859 -1.37%
2021-07-06 0 3.640 3.610 3.650 3.600 3.640 253,798 914,149 3.6019 3.535 3.506 3.544 3.496 3.535 261,362 3.4976 0.83%
2021-07-05 0 3.610 3.610 3.630 3.600 3.700 160,549 581,275 3.6205 3.506 3.506 3.525 3.496 3.593 165,334 3.5158 -2.17%
2021-07-02 0 3.690 3.650 3.690 3.630 3.690 109,500 402,260 3.6736 3.583 3.544 3.583 3.525 3.583 112,763 3.5673 1.93%
2021-06-30 0 3.620 3.620 3.650 3.620 3.700 320,000 1,173,592 3.6675 3.515 3.515 3.544 3.515 3.593 329,537 3.5613 -1.09%
2021-06-29 0 3.660 3.660 3.690 3.650 3.820 497,761 1,857,194 3.7311 3.554 3.554 3.583 3.544 3.709 512,595 3.6231 -2.92%
2021-06-28 0 3.770 3.750 3.770 3.720 3.780 201,500 754,185 3.7429 3.661 3.641 3.661 3.612 3.671 207,505 3.6345 1.62%
2021-06-25 0 3.710 3.670 3.720 3.660 3.710 239,500 882,075 3.6830 3.603 3.564 3.612 3.554 3.603 246,638 3.5764 1.37%
2021-06-24 0 3.660 3.660 3.710 3.590 3.720 244,500 892,475 3.6502 3.554 3.554 3.603 3.486 3.612 251,787 3.5446 0.00%
2021-06-23 0 3.660 3.650 3.660 3.560 3.690 231,032 833,289 3.6068 3.554 3.544 3.554 3.457 3.583 237,917 3.5024 0.00%
2021-06-22 0 3.660 3.650 3.660 3.640 3.690 178,500 650,710 3.6454 3.554 3.544 3.554 3.535 3.583 183,820 3.5399 0.00%
2021-06-21 0 3.660 3.640 3.670 3.600 3.700 260,500 947,795 3.6384 3.554 3.535 3.564 3.496 3.593 268,263 3.5331 -1.08%
2021-06-18 0 3.700 3.670 3.700 3.550 3.700 673,000 2,443,200 3.6303 3.593 3.564 3.593 3.447 3.593 693,057 3.5253 0.54%
2021-06-17 0 3.680 3.680 3.700 3.680 3.720 107,900 398,598 3.6941 3.574 3.574 3.593 3.574 3.612 111,116 3.5872 -0.54%
2021-06-16 0 3.700 3.700 3.710 3.690 3.800 563,000 2,089,315 3.7110 3.593 3.593 3.603 3.583 3.690 579,778 3.6036 -0.80%
2021-06-15 0 3.730 3.710 3.730 3.690 3.790 497,500 1,841,255 3.7010 3.622 3.603 3.622 3.583 3.680 512,326 3.5939 -0.53%
2021-06-11 0 3.750 3.750 3.770 3.700 3.770 206,000 769,740 3.7366 3.641 3.641 3.661 3.593 3.661 212,139 3.6285 -1.06%
2021-06-10 0 3.790 3.750 3.790 3.700 3.790 103,000 385,555 3.7433 3.680 3.641 3.680 3.593 3.680 106,070 3.6349 1.07%
2021-06-09 0 3.750 3.750 3.790 3.730 3.830 145,000 544,415 3.7546 3.641 3.641 3.680 3.622 3.719 149,321 3.6459 -1.32%
2021-06-08 0 3.800 3.790 3.800 3.750 3.830 539,500 2,031,352 3.7652 3.690 3.680 3.690 3.641 3.719 555,578 3.6563 0.53%
2021-06-07 0 3.780 3.760 3.780 3.710 3.860 624,500 2,358,227 3.7762 3.671 3.651 3.671 3.603 3.748 643,111 3.6669 -1.31%
2021-06-04 0 3.830 3.820 3.830 3.800 3.840 250,000 952,335 3.8093 3.719 3.709 3.719 3.690 3.729 257,450 3.6991 -0.26%
2021-06-03 0 3.840 3.810 3.840 3.810 3.900 132,500 508,755 3.8397 3.729 3.700 3.729 3.700 3.787 136,449 3.7285 -1.03%
2021-06-02 0 3.880 3.830 3.880 3.810 3.880 193,000 741,165 3.8402 3.768 3.719 3.768 3.700 3.768 198,752 3.7291 1.31%
2021-06-01 0 3.830 3.810 3.830 3.810 3.870 85,500 326,770 3.8219 3.719 3.700 3.719 3.700 3.758 88,048 3.7113 0.26%
2021-05-31 0 3.820 3.780 3.820 3.770 3.860 210,500 799,975 3.8004 3.709 3.671 3.709 3.661 3.748 216,773 3.6904 0.26%
2021-05-28 0 3.810 3.800 3.810 3.800 3.840 146,500 559,100 3.8164 3.700 3.690 3.700 3.690 3.729 150,866 3.7059 0.53%
2021-05-27 0 3.800 3.800 3.830 3.800 3.880 497,500 1,894,150 3.8073 3.680 3.680 3.709 3.680 3.758 513,678 3.6874 -1.81%
2021-05-26 0 3.870 3.810 3.870 3.800 3.870 283,100 1,080,556 3.8169 3.748 3.690 3.748 3.680 3.748 292,306 3.6967 1.31%
2021-05-25 0 3.820 3.820 3.850 3.820 3.850 251,500 965,020 3.8371 3.700 3.700 3.729 3.700 3.729 259,678 3.7162 -0.78%
2021-05-24 0 3.850 3.830 3.850 3.820 3.900 147,000 567,110 3.8579 3.729 3.709 3.729 3.700 3.777 151,780 3.7364 -1.28%
2021-05-21 0 3.900 3.870 3.900 3.870 3.940 37,000 143,965 3.8909 3.777 3.748 3.777 3.748 3.816 38,203 3.7684 1.04%
2021-05-20 0 3.860 3.860 3.890 3.860 3.940 144,898 562,312 3.8807 3.738 3.738 3.767 3.738 3.816 149,610 3.7585 0.00%
2021-05-18 0 3.860 3.850 3.860 3.850 3.870 61,500 237,740 3.8657 3.738 3.729 3.738 3.729 3.748 63,500 3.7439 -0.77%
2021-05-17 0 3.890 3.880 3.890 3.870 3.930 206,000 799,180 3.8795 3.767 3.758 3.767 3.748 3.806 212,699 3.7573 0.00%
2021-05-14 0 3.890 3.870 3.890 3.870 3.940 144,016 563,167 3.9104 3.767 3.748 3.767 3.748 3.816 148,699 3.7873 0.00%
2021-05-13 0 3.890 3.850 3.890 3.850 3.910 106,000 411,740 3.8843 3.767 3.729 3.767 3.729 3.787 109,447 3.7620 -0.51%
2021-05-12 0 3.910 3.910 3.950 3.870 3.940 74,500 290,275 3.8963 3.787 3.787 3.826 3.748 3.816 76,923 3.7736 1.03%
2021-05-11 0 3.870 3.870 3.890 3.860 3.920 148,500 576,995 3.8855 3.748 3.748 3.767 3.738 3.797 153,329 3.7631 -2.03%
2021-05-10 0 3.950 3.930 3.950 3.930 4.000 152,500 603,415 3.9568 3.826 3.806 3.826 3.806 3.874 157,459 3.8322 -1.25%
2021-05-07 0 4.000 4.000 4.020 4.000 4.040 301,000 1,208,465 4.0148 3.874 3.874 3.893 3.874 3.913 310,788 3.8884 -0.74%
2021-05-06 0 4.030 4.030 4.040 4.030 4.100 475,951 1,932,126 4.0595 3.903 3.903 3.913 3.903 3.971 491,428 3.9317 -0.25%
2021-05-05 0 4.040 4.040 4.050 3.960 4.080 668,500 2,703,275 4.0438 3.913 3.913 3.922 3.835 3.952 690,239 3.9164 1.76%
2021-05-04 0 3.970 3.930 3.970 3.920 3.970 347,000 1,366,605 3.9383 3.845 3.806 3.845 3.797 3.845 358,284 3.8143 3.12%
2021-05-03 0 3.850 3.850 3.880 3.840 3.880 272,000 1,051,015 3.8640 3.729 3.729 3.758 3.719 3.758 280,845 3.7423 0.26%
2021-04-30 0 3.840 3.830 3.840 3.840 3.930 283,500 1,100,685 3.8825 3.719 3.709 3.719 3.719 3.806 292,719 3.7602 -0.78%
2021-04-29 0 3.870 3.870 3.900 3.800 3.910 140,000 542,716 3.8765 3.748 3.748 3.777 3.680 3.787 144,553 3.7545 -0.26%
2021-04-28 0 3.880 3.830 3.880 3.800 3.880 296,500 1,142,425 3.8530 3.758 3.709 3.758 3.680 3.758 306,142 3.7317 2.37%
2021-04-27 0 3.790 3.790 3.800 3.720 3.810 109,000 412,545 3.7848 3.671 3.671 3.680 3.603 3.690 112,545 3.6656 -0.26%
2021-04-26 0 3.800 3.790 3.810 3.750 3.840 82,000 311,455 3.7982 3.680 3.671 3.690 3.632 3.719 84,667 3.6786 -1.30%
2021-04-23 0 3.850 3.840 3.850 3.810 3.860 175,000 670,140 3.8294 3.729 3.719 3.729 3.690 3.738 180,691 3.7088 0.52%
2021-04-22 0 3.830 3.830 3.840 3.520 3.880 347,500 1,332,480 3.8345 3.709 3.709 3.719 3.409 3.758 358,800 3.7137 -2.54%
2021-04-21 0 3.930 3.890 3.930 3.850 3.950 441,500 1,725,196 3.9076 3.806 3.767 3.806 3.729 3.826 455,857 3.7845 -0.51%
2021-04-20 0 3.950 3.920 3.950 3.910 3.960 130,500 515,190 3.9478 3.826 3.797 3.826 3.787 3.835 134,744 3.8235 0.25%
2021-04-19 0 3.940 3.920 3.940 3.920 4.000 91,500 361,100 3.9464 3.816 3.797 3.816 3.797 3.874 94,475 3.8222 0.51%
2021-04-16 0 3.920 3.890 3.920 3.850 3.930 110,000 428,470 3.8952 3.797 3.767 3.797 3.729 3.806 113,577 3.7725 0.77%
2021-04-15 0 3.890 3.890 3.910 3.880 3.970 210,557 823,902 3.9130 3.767 3.767 3.787 3.758 3.845 217,404 3.7897 -2.26%
2021-04-14 0 3.980 3.960 3.980 3.960 4.030 137,000 545,235 3.9798 3.855 3.835 3.855 3.835 3.903 141,455 3.8545 -0.50%
2021-04-13 0 4.000 3.960 4.000 3.950 4.000 183,500 730,020 3.9783 3.874 3.835 3.874 3.826 3.874 189,467 3.8530 0.76%
2021-04-12 0 3.970 3.970 4.000 3.950 3.990 176,500 699,810 3.9649 3.845 3.845 3.874 3.826 3.864 182,240 3.8401 -0.25%
2021-04-09 0 3.980 3.950 3.990 3.940 3.990 229,000 907,250 3.9618 3.855 3.826 3.864 3.816 3.864 236,447 3.8370 0.25%
2021-04-08 0 3.970 3.960 3.970 3.960 4.040 322,500 1,285,965 3.9875 3.845 3.835 3.845 3.835 3.913 332,987 3.8619 -0.25%
2021-04-07 0 3.980 3.980 4.020 3.950 4.030 214,056 855,326 3.9958 3.855 3.855 3.893 3.826 3.903 221,017 3.8700 0.00%
2021-04-01 0 3.980 3.950 3.990 3.900 4.020 706,000 2,795,300 3.9593 3.855 3.826 3.864 3.777 3.893 728,958 3.8347 -1.49%
2021-03-31 0 4.040 4.000 4.040 3.980 4.080 241,000 969,980 4.0248 3.913 3.874 3.913 3.855 3.952 248,837 3.8981 -0.74%
2021-03-30 0 4.070 4.020 4.070 3.930 4.070 306,500 1,236,280 4.0335 3.942 3.893 3.942 3.806 3.942 316,467 3.9065 0.74%
2021-03-29 0 4.040 3.980 4.040 3.920 4.040 246,000 982,460 3.9937 3.913 3.855 3.913 3.797 3.913 254,000 3.8680 2.02%
2021-03-26 0 3.960 3.930 3.960 3.870 3.970 217,000 852,715 3.9296 3.835 3.806 3.835 3.748 3.845 224,057 3.8058 0.25%
2021-03-25 0 3.950 3.950 3.980 3.910 3.980 256,000 1,013,810 3.9602 3.826 3.826 3.855 3.787 3.855 264,325 3.8355 0.51%
2021-03-24 0 3.930 3.920 3.970 3.920 4.050 293,500 1,158,859 3.9484 3.806 3.797 3.845 3.797 3.922 303,044 3.8241 -1.75%
2021-03-23 0 4.000 4.000 4.060 4.000 4.100 266,000 1,076,301 4.0462 3.874 3.874 3.932 3.874 3.971 274,650 3.9188 -1.48%
2021-03-22 0 4.060 4.060 4.130 4.050 4.130 377,500 1,543,313 4.0882 3.932 3.932 4.000 3.922 4.000 389,776 3.9595 0.00%
2021-03-19 0 4.060 4.020 4.060 4.010 4.080 209,500 846,560 4.0409 3.932 3.893 3.932 3.884 3.952 216,313 3.9136 0.25%
2021-03-18 0 4.050 4.050 4.100 4.040 4.120 310,032 1,259,879 4.0637 3.922 3.922 3.971 3.913 3.990 320,114 3.9357 -1.22%
2021-03-17 0 4.100 4.050 4.100 4.010 4.100 295,500 1,199,455 4.0591 3.971 3.922 3.971 3.884 3.971 305,109 3.9312 0.74%
2021-03-16 0 4.070 4.070 4.100 3.980 4.120 484,500 1,965,045 4.0558 3.942 3.942 3.971 3.855 3.990 500,255 3.9281 1.24%
2021-03-15 0 4.020 3.950 4.020 3.920 4.040 242,500 961,800 3.9662 3.893 3.826 3.893 3.797 3.913 250,386 3.8413 0.50%
2021-03-12 0 4.000 4.000 4.030 3.980 4.080 314,000 1,260,970 4.0158 3.874 3.874 3.903 3.855 3.952 324,211 3.8894 0.00%
2021-03-11 0 4.000 3.990 4.040 3.950 4.050 262,500 1,047,995 3.9924 3.874 3.864 3.913 3.826 3.922 271,036 3.8666 1.01%
2021-03-10 0 3.960 3.960 4.000 3.940 4.010 224,000 892,565 3.9847 3.835 3.835 3.874 3.816 3.884 231,284 3.8592 -2.46%
2021-03-09 0 4.060 4.030 4.060 3.900 4.060 500,500 1,986,560 3.9692 3.932 3.903 3.932 3.777 3.932 516,776 3.8441 2.78%
2021-03-08 0 3.950 3.920 3.950 3.910 4.100 674,000 2,689,835 3.9909 3.826 3.797 3.826 3.787 3.971 695,918 3.8652 -3.66%
2021-03-05 0 4.100 4.050 4.100 3.950 4.100 525,500 2,119,635 4.0336 3.971 3.922 3.971 3.826 3.971 542,589 3.9065 0.49%
2021-03-04 0 4.080 4.050 4.080 4.020 4.140 235,000 952,895 4.0549 3.952 3.922 3.952 3.893 4.010 242,642 3.9272 0.74%
2021-03-03 0 4.050 4.050 4.080 4.030 4.100 280,500 1,138,420 4.0585 3.922 3.922 3.952 3.903 3.971 289,622 3.9307 0.75%
2021-03-02 0 4.020 4.020 4.050 4.020 4.130 353,000 1,430,425 4.0522 3.893 3.893 3.922 3.893 4.000 364,479 3.9246 -1.95%
2021-03-01 0 4.100 4.070 4.100 4.000 4.120 237,500 968,490 4.0779 3.971 3.942 3.971 3.874 3.990 245,223 3.9494 -0.97%
2021-02-26 0 4.140 4.070 4.140 3.950 4.180 795,000 3,258,885 4.0992 4.010 3.942 4.010 3.826 4.048 820,852 3.9701 0.24%
2021-02-25 0 4.130 4.120 4.130 4.020 4.260 999,500 4,138,460 4.1405 4.000 3.990 4.000 3.893 4.126 1,032,003 4.0101 0.98%
2021-02-24 0 4.090 4.060 4.090 4.020 4.300 813,080 3,380,023 4.1571 3.961 3.932 3.961 3.893 4.165 839,520 4.0261 -1.68%
2021-02-23 0 4.160 4.150 4.160 4.050 4.180 506,000 2,076,850 4.1044 4.029 4.019 4.029 3.922 4.048 522,455 3.9752 0.00%
2021-02-22 0 4.160 4.120 4.170 4.110 4.350 755,000 3,169,275 4.1977 4.029 3.990 4.039 3.981 4.213 779,552 4.0655 -1.89%
2021-02-19 0 4.240 4.240 4.250 4.200 4.430 1,288,000 5,498,005 4.2686 4.106 4.106 4.116 4.068 4.290 1,329,884 4.1342 -1.40%
2021-02-18 0 4.300 4.300 4.330 4.150 4.550 4,292,500 18,499,825 4.3098 4.165 4.165 4.194 4.019 4.407 4,432,087 4.1741 8.31%
2021-02-17 0 3.970 3.970 3.980 3.790 3.990 1,003,000 3,948,075 3.9363 3.845 3.845 3.855 3.671 3.864 1,035,616 3.8123 3.66%
2021-02-16 0 3.830 3.800 3.830 3.650 3.850 939,000 3,531,880 3.7613 3.709 3.680 3.709 3.535 3.729 969,535 3.6429 3.79%
2021-02-11 0 3.690 3.690 3.700 3.640 3.700 83,500 307,125 3.6781 3.574 3.574 3.583 3.525 3.583 86,215 3.5623 -0.27%
2021-02-10 0 3.700 3.650 3.700 3.600 3.710 226,001 829,393 3.6699 3.583 3.535 3.583 3.487 3.593 233,350 3.5543 2.49%
2021-02-09 0 3.610 3.610 3.660 3.610 3.690 190,000 688,765 3.6251 3.496 3.496 3.545 3.496 3.574 196,179 3.5109 -1.37%
2021-02-08 0 3.660 3.660 3.750 3.600 3.750 285,500 1,047,610 3.6694 3.545 3.545 3.632 3.487 3.632 294,784 3.5538 0.83%
2021-02-05 0 3.630 3.620 3.630 3.550 3.640 365,000 1,315,040 3.6028 3.516 3.506 3.516 3.438 3.525 376,869 3.4894 0.83%
2021-02-04 0 3.600 3.580 3.600 3.520 3.630 287,250 1,025,697 3.5707 3.487 3.467 3.487 3.409 3.516 296,591 3.4583 1.41%
2021-02-03 0 3.550 3.550 3.570 3.530 3.590 257,000 914,185 3.5571 3.438 3.438 3.458 3.419 3.477 265,357 3.4451 -0.84%
2021-02-02 0 3.580 3.570 3.620 3.540 3.650 255,000 909,390 3.5662 3.467 3.458 3.506 3.429 3.535 263,292 3.4539 0.28%
2021-02-01 0 3.570 3.550 3.570 3.510 3.600 162,018 575,913 3.5546 3.458 3.438 3.458 3.399 3.487 167,287 3.4427 1.13%
2021-01-29 0 3.530 3.500 3.530 3.480 3.670 513,500 1,811,045 3.5269 3.419 3.390 3.419 3.370 3.554 530,198 3.4158 -1.67%
2021-01-28 0 3.590 3.580 3.590 3.580 3.740 424,002 1,545,897 3.6460 3.477 3.467 3.477 3.467 3.622 437,790 3.5311 -1.10%
2021-01-27 0 3.630 3.630 3.650 3.610 3.680 179,500 654,605 3.6468 3.516 3.516 3.535 3.496 3.564 185,337 3.5320 -1.63%
2021-01-26 0 3.690 3.690 3.730 3.680 3.850 534,000 1,992,600 3.7315 3.574 3.574 3.613 3.564 3.729 551,365 3.6139 -3.40%
2021-01-25 0 3.820 3.780 3.820 3.660 3.830 1,100,000 4,130,150 3.7547 3.700 3.661 3.700 3.545 3.709 1,135,771 3.6364 5.52%
2021-01-22 0 3.620 3.620 3.630 3.600 3.740 789,000 2,880,975 3.6514 3.506 3.506 3.516 3.487 3.622 814,657 3.5364 -2.95%
2021-01-21 0 3.730 3.730 3.770 3.730 3.820 354,500 1,338,640 3.7761 3.613 3.613 3.651 3.613 3.700 366,028 3.6572 -1.06%
2021-01-20 0 3.770 3.760 3.780 3.690 3.790 641,500 2,399,250 3.7401 3.651 3.642 3.661 3.574 3.671 662,361 3.6223 1.34%
2021-01-19 0 3.720 3.720 3.750 3.600 3.850 1,933,000 7,173,925 3.7113 3.603 3.603 3.632 3.487 3.729 1,995,859 3.5944 4.79%
2021-01-18 0 3.550 3.540 3.550 3.450 3.570 238,500 842,235 3.5314 3.438 3.429 3.438 3.341 3.458 246,256 3.4202 2.01%
2021-01-15 0 3.480 3.480 3.490 3.410 3.520 277,000 960,645 3.4680 3.370 3.370 3.380 3.303 3.409 286,008 3.3588 0.58%
2021-01-14 0 3.460 3.460 3.500 3.380 3.560 478,000 1,670,995 3.4958 3.351 3.351 3.390 3.274 3.448 493,544 3.3857 -2.54%
2021-01-13 0 3.550 3.550 3.590 3.500 3.600 177,000 629,995 3.5593 3.438 3.438 3.477 3.390 3.487 182,756 3.4472 -0.28%
2021-01-12 0 3.560 3.560 3.580 3.510 3.580 114,000 403,955 3.5435 3.448 3.448 3.467 3.399 3.467 117,707 3.4319 1.42%
2021-01-11 0 3.510 3.510 3.520 3.480 3.670 335,500 1,190,010 3.5470 3.399 3.399 3.409 3.370 3.554 346,410 3.4353 -0.28%
2021-01-08 0 3.520 3.520 3.540 3.480 3.610 471,650 1,669,224 3.5391 3.409 3.409 3.429 3.370 3.496 486,988 3.4277 -3.03%
2021-01-07 0 3.630 3.590 3.630 3.540 3.700 480,000 1,728,375 3.6008 3.516 3.477 3.516 3.429 3.583 495,609 3.4874 -1.89%
2021-01-06 0 3.700 3.680 3.700 3.660 3.720 570,961 2,105,879 3.6883 3.583 3.564 3.583 3.545 3.603 589,528 3.5721 0.00%
2021-01-05 0 3.700 3.690 3.700 3.680 3.720 218,500 808,040 3.6981 3.583 3.574 3.583 3.564 3.603 225,605 3.5817 -1.07%
2021-01-04 0 3.740 3.730 3.750 3.680 3.820 231,000 864,480 3.7423 3.622 3.613 3.632 3.564 3.700 238,512 3.6245 -1.06%
2020-12-31 0 3.780 3.750 3.780 3.730 3.850 69,374 262,105 3.7781 3.661 3.632 3.661 3.613 3.729 71,630 3.6592 1.61%
2020-12-30 0 3.720 3.720 3.770 3.700 3.810 208,500 783,510 3.7578 3.603 3.603 3.651 3.583 3.690 215,280 3.6395 -0.27%
2020-12-29 0 3.730 3.730 3.750 3.700 3.780 286,181 1,062,835 3.7139 3.613 3.613 3.632 3.583 3.661 295,487 3.5969 -1.32%
2020-12-28 0 3.780 3.760 3.790 3.750 3.850 337,500 1,279,055 3.7898 3.661 3.642 3.671 3.632 3.729 348,475 3.6704 -1.05%
2020-12-24 0 3.820 3.780 3.820 3.760 3.820 36,500 137,850 3.7767 3.700 3.661 3.700 3.642 3.700 37,687 3.6578 -0.78%
2020-12-23 0 3.850 3.840 3.850 3.810 3.900 165,500 640,510 3.8702 3.729 3.719 3.729 3.690 3.777 170,882 3.7483 1.32%
2020-12-22 0 3.800 3.760 3.800 3.750 3.850 243,000 919,915 3.7857 3.680 3.642 3.680 3.632 3.729 250,902 3.6664 -1.81%
2020-12-21 0 3.870 3.840 3.870 3.860 3.900 3,731,500 14,548,560 3.8989 3.748 3.719 3.748 3.738 3.777 3,852,844 3.7761 -0.77%
2020-12-18 0 3.900 3.870 3.900 3.870 3.900 137,100 532,387 3.8832 3.777 3.748 3.777 3.748 3.777 141,558 3.7609 0.78%
2020-12-17 0 3.870 3.870 3.900 3.870 3.910 79,500 309,290 3.8904 3.748 3.748 3.777 3.748 3.787 82,085 3.7679 -1.02%
2020-12-16 0 3.910 3.860 3.910 3.860 3.920 148,000 574,645 3.8827 3.787 3.738 3.787 3.738 3.797 152,813 3.7605 1.03%
2020-12-15 0 3.870 3.870 3.880 3.850 3.910 229,501 888,143 3.8699 3.748 3.748 3.758 3.729 3.787 236,964 3.7480 -1.02%
2020-12-14 0 3.910 3.870 3.910 3.860 3.910 160,500 624,215 3.8892 3.787 3.748 3.787 3.738 3.787 165,719 3.7667 -1.01%
2020-12-11 0 3.950 3.920 3.950 3.880 3.960 303,500 1,189,705 3.9200 3.826 3.797 3.826 3.758 3.835 313,369 3.7965 -0.25%
2020-12-10 0 3.960 3.920 3.970 3.900 4.000 238,500 938,575 3.9353 3.835 3.797 3.845 3.777 3.874 246,256 3.8114 -1.00%
2020-12-09 0 4.000 3.960 4.000 3.910 4.060 212,900 846,326 3.9752 3.874 3.835 3.874 3.787 3.932 219,823 3.8500 1.01%
2020-12-08 0 3.960 3.950 3.960 3.950 4.050 83,500 334,185 4.0022 3.835 3.826 3.835 3.826 3.922 86,215 3.8762 -3.18%
2020-12-07 0 4.090 4.040 4.090 4.000 4.300 374,032 1,519,093 4.0614 3.961 3.913 3.961 3.874 4.165 386,195 3.9335 -2.39%
2020-12-04 0 4.190 4.160 4.190 4.000 4.300 887,500 3,689,870 4.1576 4.058 4.029 4.058 3.874 4.165 916,360 4.0267 4.75%
2020-12-03 0 4.000 3.940 4.000 3.900 4.000 409,000 1,618,105 3.9562 3.874 3.816 3.874 3.777 3.874 422,300 3.8316 1.78%
2020-12-02 0 3.930 3.890 3.930 3.870 3.970 395,000 1,547,915 3.9188 3.806 3.767 3.806 3.748 3.845 407,845 3.7954 -1.75%
2020-12-01 0 4.000 3.960 4.000 3.900 4.000 586,000 2,326,320 3.9698 3.874 3.835 3.874 3.777 3.874 605,056 3.8448 1.52%
2020-11-30 0 3.940 3.940 3.950 3.850 3.950 311,500 1,221,495 3.9213 3.816 3.816 3.826 3.729 3.826 321,630 3.7978 1.29%
2020-11-27 0 3.890 3.880 3.890 3.860 3.940 210,000 820,105 3.9053 3.767 3.758 3.767 3.738 3.816 216,829 3.7823 0.52%
2020-11-26 0 3.870 3.870 3.900 3.860 3.920 502,000 1,945,090 3.8747 3.748 3.748 3.777 3.738 3.797 518,324 3.7526 -0.77%
2020-11-25 0 3.900 3.900 3.920 3.900 4.000 223,000 881,000 3.9507 3.777 3.777 3.797 3.777 3.874 230,252 3.8262 -2.01%
2020-11-24 0 3.980 3.920 3.980 3.920 4.000 353,000 1,394,890 3.9515 3.855 3.797 3.855 3.797 3.874 364,479 3.8271 0.51%
2020-11-23 0 3.960 3.870 3.960 3.860 4.000 144,000 562,705 3.9077 3.835 3.748 3.835 3.738 3.874 148,683 3.7846 0.00%
2020-11-20 0 3.960 3.930 3.960 3.920 4.070 312,000 1,234,800 3.9577 3.835 3.806 3.835 3.797 3.942 322,146 3.8330 1.28%
2020-11-19 0 3.910 3.900 3.930 3.890 3.940 79,000 309,525 3.9180 3.787 3.777 3.806 3.767 3.816 81,569 3.7946 -0.26%
2020-11-18 0 3.920 3.900 3.920 3.880 4.000 211,500 833,510 3.9409 3.797 3.777 3.797 3.758 3.874 218,378 3.8168 -0.76%
2020-11-17 0 3.950 3.940 3.950 3.850 3.950 269,000 1,058,880 3.9364 3.826 3.816 3.826 3.729 3.826 277,748 3.8124 1.54%
2020-11-16 0 3.890 3.890 3.900 3.880 3.930 188,500 734,550 3.8968 3.767 3.767 3.777 3.758 3.806 194,630 3.7741 0.26%
2020-11-13 0 3.880 3.880 3.940 3.820 3.950 177,000 684,150 3.8653 3.758 3.758 3.816 3.700 3.826 182,756 3.7435 0.26%
2020-11-12 0 3.870 3.870 3.910 3.850 3.980 592,500 2,303,945 3.8885 3.748 3.748 3.787 3.729 3.855 611,767 3.7660 -2.76%
2020-11-11 0 3.980 3.960 3.980 3.870 3.980 599,963 2,359,912 3.9334 3.855 3.835 3.855 3.748 3.855 619,473 3.8095 2.05%
2020-11-10 0 3.900 3.870 3.900 3.850 3.960 278,000 1,080,822 3.8878 3.777 3.748 3.777 3.729 3.835 287,040 3.7654 1.30%
2020-11-09 0 3.850 3.840 3.900 3.840 3.910 186,500 722,880 3.8760 3.729 3.719 3.777 3.719 3.787 192,565 3.7540 -1.03%
2020-11-06 0 3.890 3.840 3.900 3.830 3.950 161,000 628,390 3.9030 3.767 3.719 3.777 3.709 3.826 166,236 3.7801 -0.26%
2020-11-05 0 3.900 3.860 3.900 3.750 3.930 360,000 1,388,925 3.8581 3.777 3.738 3.777 3.632 3.806 371,707 3.7366 2.63%
2020-11-04 0 3.800 3.750 3.800 3.780 3.870 175,500 669,280 3.8136 3.680 3.632 3.680 3.661 3.748 181,207 3.6935 0.53%
2020-11-03 0 3.780 3.770 3.820 3.770 3.850 170,500 646,955 3.7945 3.661 3.651 3.700 3.651 3.729 176,044 3.6750 0.00%
2020-11-02 0 3.780 3.780 3.790 3.750 3.910 407,500 1,543,655 3.7881 3.661 3.661 3.671 3.632 3.787 420,751 3.6688 -3.08%
2020-10-30 0 3.900 3.810 3.900 3.710 3.950 499,000 1,915,464 3.8386 3.777 3.690 3.777 3.593 3.826 515,227 3.7177 0.00%
2020-10-29 0 3.900 3.860 3.900 3.800 3.940 208,500 810,455 3.8871 3.777 3.738 3.777 3.680 3.816 215,280 3.7647 -1.52%
2020-10-28 0 3.960 3.920 3.970 3.910 4.000 91,000 358,850 3.9434 3.835 3.797 3.845 3.787 3.874 93,959 3.8192 0.25%
2020-10-27 0 3.950 3.920 4.000 3.920 4.050 135,000 534,607 3.9601 3.826 3.797 3.874 3.797 3.922 139,390 3.8353 -2.47%
2020-10-23 0 4.050 4.050 4.060 4.010 4.080 61,500 248,939 4.0478 3.922 3.922 3.932 3.884 3.952 63,500 3.9203 1.25%
2020-10-22 0 4.000 4.000 4.050 4.000 4.130 175,500 708,270 4.0357 3.874 3.874 3.922 3.874 4.000 181,207 3.9086 -1.48%
2020-10-21 0 4.060 4.060 4.100 4.050 4.150 216,970 887,184 4.0890 3.932 3.932 3.971 3.922 4.019 224,026 3.9602 -1.69%
2020-10-20 0 4.130 4.090 4.130 4.030 4.130 410,750 1,684,380 4.1007 4.000 3.961 4.000 3.903 4.000 424,107 3.9716 3.25%
2020-10-19 0 4.000 3.980 4.060 3.870 4.130 451,000 1,791,550 3.9724 3.874 3.855 3.932 3.748 4.000 465,666 3.8473 2.83%
2020-10-16 0 3.890 3.840 3.890 3.840 3.930 736,500 2,855,465 3.8771 3.767 3.719 3.767 3.719 3.806 760,450 3.7550 1.30%
2020-10-15 0 3.840 3.810 3.820 3.810 3.940 1,393,500 5,420,575 3.8899 3.719 3.690 3.700 3.690 3.816 1,438,815 3.7674 -2.78%
2020-10-14 0 3.950 3.900 3.950 3.840 4.080 1,101,500 4,321,745 3.9235 3.826 3.777 3.826 3.719 3.952 1,137,320 3.7999 -3.19%
2020-10-12 0 4.080 4.080 4.100 4.070 4.130 233,000 953,880 4.0939 3.952 3.952 3.971 3.942 4.000 240,577 3.9650 0.00%
2020-10-09 0 4.080 4.030 4.080 4.030 4.210 93,000 379,640 4.0822 3.952 3.903 3.952 3.903 4.077 96,024 3.9536 0.25%
2020-10-08 0 4.070 4.030 4.100 4.010 4.170 238,311 970,801 4.0737 3.942 3.903 3.971 3.884 4.039 246,061 3.9454 0.25%
2020-10-07 0 4.060 4.060 4.170 4.000 4.210 412,596 1,691,988 4.1008 3.932 3.932 4.039 3.874 4.077 426,013 3.9717 -2.17%
2020-10-06 0 4.150 4.120 4.160 4.110 4.300 172,000 713,985 4.1511 4.019 3.990 4.029 3.981 4.165 177,593 4.0203 -1.19%
2020-10-05 0 4.200 4.130 4.200 4.090 4.270 233,500 976,965 4.1840 4.068 4.000 4.068 3.961 4.136 241,093 4.0522 -0.71%
2020-09-30 0 4.230 4.130 4.230 4.000 4.290 1,327,500 5,499,850 4.1430 4.097 4.000 4.097 3.874 4.155 1,370,669 4.0125 8.46%
2020-09-29 0 3.900 3.900 3.940 3.880 4.060 300,500 1,178,715 3.9225 3.777 3.777 3.816 3.758 3.932 310,272 3.7990 -5.11%
2020-09-28 0 4.110 4.060 4.110 3.580 4.110 955,781 3,687,659 3.8583 3.981 3.932 3.981 3.467 3.981 986,862 3.7368 13.22%
2020-09-25 0 3.630 3.530 3.630 3.530 3.880 1,401,000 5,120,620 3.6550 3.516 3.419 3.516 3.419 3.758 1,446,559 3.5399 -4.47%
2020-09-24 0 3.800 3.810 3.870 3.800 4.080 619,000 2,401,200 3.8792 3.680 3.690 3.748 3.680 3.952 639,129 3.7570 -6.86%
2020-09-23 0 4.080 4.070 4.080 4.050 4.310 585,432 2,414,635 4.1245 3.952 3.942 3.952 3.922 4.174 604,470 3.9946 -4.67%
2020-09-22 0 4.280 4.280 4.340 4.250 4.590 599,500 2,595,730 4.3298 4.145 4.145 4.203 4.116 4.445 618,995 4.1935 -5.31%
2020-09-21 0 4.520 4.520 4.560 4.520 4.670 156,000 715,055 4.5837 4.378 4.378 4.416 4.378 4.523 161,073 4.4393 -2.16%
2020-09-18 0 4.620 4.620 4.650 4.620 4.790 201,350 936,317 4.6502 4.474 4.474 4.504 4.474 4.639 207,898 4.5037 -1.91%
2020-09-17 0 4.710 4.640 4.710 4.620 4.780 56,000 263,540 4.7061 4.562 4.494 4.562 4.474 4.629 57,821 4.5579 -0.63%
2020-09-16 0 4.740 4.700 4.740 4.650 4.820 140,638 667,152 4.7438 4.591 4.552 4.591 4.504 4.668 145,211 4.5944 -0.84%
2020-09-15 0 4.780 4.740 4.790 4.570 4.780 421,714 1,989,812 4.7184 4.629 4.591 4.639 4.426 4.629 435,428 4.5698 4.60%
2020-09-14 0 4.570 4.570 4.620 4.560 4.710 210,968 976,038 4.6265 4.426 4.426 4.474 4.416 4.562 217,828 4.4808 -2.56%
2020-09-11 0 4.690 4.620 4.690 4.620 4.730 146,500 682,340 4.6576 4.542 4.474 4.542 4.474 4.581 151,264 4.5109 -0.42%
2020-09-10 0 4.710 4.690 4.710 4.650 4.780 116,500 546,705 4.6927 4.562 4.542 4.562 4.504 4.629 120,288 4.5450 -2.28%
2020-09-09 0 4.820 4.770 4.820 4.650 4.820 217,500 1,031,685 4.7434 4.668 4.620 4.668 4.504 4.668 224,573 4.5940 0.84%
2020-09-08 0 4.780 4.740 4.780 4.650 4.880 228,000 1,093,280 4.7951 4.629 4.591 4.629 4.504 4.726 235,414 4.6441 0.63%
2020-09-07 0 4.750 4.700 4.770 4.620 4.820 410,000 1,949,235 4.7542 4.600 4.552 4.620 4.474 4.668 423,333 4.6045 -2.46%
2020-09-04 0 4.870 4.850 4.870 4.730 4.900 350,500 1,695,770 4.8381 4.717 4.697 4.717 4.581 4.746 361,898 4.6858 -0.81%
2020-09-03 0 4.910 4.900 4.930 4.880 4.970 173,584 850,894 4.9019 4.755 4.746 4.775 4.726 4.813 179,229 4.7475 -0.81%
2020-09-02 0 4.950 4.920 4.950 4.880 4.990 562,000 2,769,090 4.9272 4.794 4.765 4.794 4.726 4.833 580,276 4.7720 -0.20%
2020-09-01 0 4.960 4.940 5.000 4.890 5.030 438,504 2,159,999 4.9258 4.804 4.784 4.843 4.736 4.872 452,764 4.7707 -1.78%
2020-08-31 0 5.050 4.980 5.050 4.970 5.140 548,500 2,757,645 5.0276 4.891 4.823 4.891 4.813 4.978 566,337 4.8693 -0.98%
2020-08-28 0 5.100 5.010 5.100 4.940 5.140 933,000 4,724,100 5.0633 4.939 4.852 4.939 4.784 4.978 963,340 4.9039 4.29%
2020-08-27 0 4.890 4.890 4.900 4.830 4.960 341,500 1,665,935 4.8783 4.736 4.736 4.746 4.678 4.804 352,605 4.7246 -2.20%
2020-08-26 0 5.000 4.990 5.010 4.980 5.040 351,526 1,756,703 4.9974 4.843 4.833 4.852 4.823 4.881 362,957 4.8400 -0.99%
2020-08-25 0 5.050 5.010 5.050 4.900 5.100 389,000 1,937,350 4.9803 4.891 4.852 4.891 4.746 4.939 401,650 4.8235 0.20%
2020-08-24 0 5.050 5.010 5.050 5.000 5.110 291,000 1,466,280 5.0388 4.881 4.843 4.881 4.833 4.939 301,059 4.8704 0.80%
2020-08-21 0 5.010 5.010 5.030 5.000 5.100 288,000 1,445,920 5.0206 4.843 4.843 4.862 4.833 4.930 297,955 4.8528 -0.99%
2020-08-20 0 5.060 5.050 5.060 5.010 5.070 212,500 1,069,770 5.0342 4.891 4.881 4.891 4.843 4.901 219,846 4.8660 -0.59%
2020-08-19 0 5.090 5.060 5.090 5.040 5.130 142,500 722,790 5.0722 4.920 4.891 4.920 4.872 4.959 147,426 4.9027 -0.20%
2020-08-18 0 5.100 5.060 5.100 5.030 5.180 518,500 2,626,015 5.0646 4.930 4.891 4.930 4.862 5.007 536,423 4.8954 -0.20%
2020-08-17 0 5.110 5.090 5.120 5.030 5.260 499,000 2,535,695 5.0816 4.939 4.920 4.949 4.862 5.084 516,249 4.9118 -1.73%
2020-08-14 0 5.200 5.170 5.200 5.100 5.340 1,193,500 6,209,305 5.2026 5.026 4.997 5.026 4.930 5.162 1,234,756 5.0288 1.96%
2020-08-13 0 5.100 5.040 5.100 5.010 5.200 776,000 3,938,815 5.0758 4.930 4.872 4.930 4.843 5.026 802,824 4.9062 0.00%
2020-08-12 0 5.100 5.090 5.100 5.080 5.190 785,500 4,018,850 5.1163 4.930 4.920 4.930 4.910 5.017 812,653 4.9453 -2.11%
2020-08-11 0 5.210 5.170 5.210 5.160 5.400 903,906 4,749,140 5.2540 5.036 4.997 5.036 4.988 5.220 935,152 5.0785 0.00%
2020-08-10 0 5.210 5.140 5.210 5.110 5.260 377,000 1,961,287 5.2024 5.036 4.968 5.036 4.939 5.084 390,032 5.0285 0.77%
2020-08-07 0 5.170 5.150 5.170 5.120 5.260 605,704 3,129,340 5.1665 4.997 4.978 4.997 4.949 5.084 626,642 4.9938 -0.77%
2020-08-06 0 5.210 5.210 5.220 5.150 5.250 349,500 1,817,577 5.2005 5.036 5.036 5.046 4.978 5.075 361,581 5.0267 0.39%
2020-08-05 0 5.190 5.170 5.190 5.110 5.210 156,500 808,970 5.1691 5.017 4.997 5.017 4.939 5.036 161,910 4.9964 -0.57%
2020-08-04 0 5.220 5.150 5.220 5.120 5.260 963,500 5,009,930 5.1997 5.046 4.978 5.046 4.949 5.084 996,806 5.0260 1.36%
2020-08-03 0 5.150 5.090 5.150 5.040 5.190 413,600 2,096,080 5.0679 4.978 4.920 4.978 4.872 5.017 427,897 4.8986 0.59%
2020-07-31 0 5.120 5.100 5.120 5.090 5.180 339,844 1,741,835 5.1254 4.949 4.930 4.949 4.920 5.007 351,592 4.9541 0.79%
2020-07-30 0 5.080 5.080 5.110 5.080 5.170 297,000 1,521,880 5.1242 4.910 4.910 4.939 4.910 4.997 307,267 4.9530 0.00%
2020-07-29 0 5.080 5.080 5.090 5.040 5.220 481,500 2,482,250 5.1552 4.910 4.910 4.920 4.872 5.046 498,144 4.9830 -0.39%
2020-07-28 0 5.100 5.090 5.100 5.020 5.200 314,000 1,598,965 5.0922 4.930 4.920 4.930 4.852 5.026 324,854 4.9221 0.00%
2020-07-27 0 5.100 5.050 5.100 4.920 5.150 593,000 2,988,780 5.0401 4.930 4.881 4.930 4.756 4.978 613,499 4.8717 -0.39%
2020-07-24 0 5.120 5.110 5.120 5.080 5.270 725,000 3,740,005 5.1586 4.949 4.939 4.949 4.910 5.094 750,061 4.9863 -1.54%
2020-07-23 0 5.200 5.170 5.200 5.070 5.290 826,500 4,288,005 5.1881 5.026 4.997 5.026 4.901 5.113 855,070 5.0148 0.97%
2020-07-22 0 5.150 5.130 5.150 5.130 5.370 706,500 3,699,490 5.2364 4.978 4.959 4.978 4.959 5.191 730,922 5.0614 -4.28%
2020-07-21 0 5.380 5.370 5.380 5.180 5.420 523,500 2,783,350 5.3168 5.200 5.191 5.200 5.007 5.239 541,596 5.1392 2.09%
2020-07-20 0 5.270 5.200 5.270 5.060 5.270 505,000 2,617,175 5.1825 5.094 5.026 5.094 4.891 5.094 522,457 5.0094 2.93%
2020-07-17 0 5.120 5.120 5.180 5.110 5.290 497,500 2,561,250 5.1482 4.949 4.949 5.007 4.939 5.113 514,697 4.9762 -1.92%
2020-07-16 0 5.220 5.140 5.220 5.090 5.310 752,000 3,900,015 5.1862 5.046 4.968 5.046 4.920 5.133 777,995 5.0129 0.97%
2020-07-15 0 5.170 5.170 5.180 5.070 5.310 994,000 5,116,860 5.1477 4.997 4.997 5.007 4.901 5.133 1,028,360 4.9757 -2.45%
2020-07-14 0 5.300 5.250 5.300 5.200 5.440 610,500 3,214,200 5.2649 5.123 5.075 5.123 5.026 5.258 631,603 5.0890 -2.75%
2020-07-13 0 5.450 5.420 5.450 5.120 5.460 1,314,040 6,957,628 5.2948 5.268 5.239 5.268 4.949 5.278 1,359,463 5.1179 1.87%
2020-07-10 0 5.350 5.350 5.380 5.300 5.560 1,519,000 8,203,510 5.4006 5.171 5.171 5.200 5.123 5.374 1,571,508 5.2202 -4.46%
2020-07-09 0 5.600 5.600 5.610 5.560 5.900 1,417,300 8,048,069 5.6785 5.413 5.413 5.423 5.374 5.703 1,466,293 5.4887 -3.11%
2020-07-08 0 5.780 5.780 5.800 5.700 5.880 876,200 5,082,406 5.8005 5.587 5.587 5.606 5.510 5.684 906,488 5.6067 1.40%
2020-07-07 0 5.700 5.700 5.780 5.700 6.300 2,926,500 17,488,830 5.9760 5.510 5.510 5.587 5.510 6.090 3,027,662 5.7763 -7.01%
2020-07-06 0 6.130 6.130 6.140 6.010 6.360 3,080,519 19,006,419 6.1699 5.925 5.925 5.935 5.809 6.147 3,187,005 5.9637 3.55%
2020-07-03 0 5.920 5.920 5.940 5.450 6.090 4,514,500 26,217,185 5.8073 5.722 5.722 5.742 5.268 5.887 4,670,555 5.6133 6.67%
2020-07-02 0 5.550 5.530 5.550 5.080 5.660 2,307,582 12,586,993 5.4546 5.365 5.345 5.365 4.910 5.471 2,387,349 5.2724 7.98%
2020-06-30 0 5.140 5.080 5.140 5.020 5.190 681,000 3,474,162 5.1016 4.968 4.910 4.968 4.852 5.017 704,540 4.9311 0.78%
2020-06-29 0 5.100 5.080 5.100 5.030 5.200 747,500 3,790,945 5.0715 4.930 4.910 4.930 4.862 5.026 773,339 4.9020 -1.92%
2020-06-26 0 5.200 5.190 5.200 5.060 5.210 707,500 3,637,855 5.1418 5.026 5.017 5.026 4.891 5.036 731,957 4.9700 -0.57%
2020-06-24 0 5.230 5.220 5.280 5.170 5.420 926,500 4,844,317 5.2286 5.055 5.046 5.104 4.997 5.239 958,527 5.0539 -2.24%
2020-06-23 0 5.350 5.320 5.350 5.330 5.520 1,250,000 6,743,220 5.3946 5.171 5.142 5.171 5.152 5.336 1,293,209 5.2143 -3.25%
2020-06-22 0 5.530 5.500 5.530 5.460 5.740 1,315,500 7,384,000 5.6131 5.345 5.316 5.345 5.278 5.548 1,360,974 5.4255 -1.25%
2020-06-19 0 5.600 5.590 5.600 5.080 5.780 5,358,500 29,557,550 5.5160 5.413 5.403 5.413 4.910 5.587 5,543,730 5.3317 10.24%
2020-06-18 0 5.080 5.050 5.080 4.930 5.170 767,000 3,865,490 5.0398 4.910 4.881 4.910 4.765 4.997 793,513 4.8714 0.40%
2020-06-17 0 5.060 5.050 5.060 4.990 5.150 753,500 3,805,020 5.0498 4.891 4.881 4.891 4.823 4.978 779,547 4.8811 -1.17%
2020-06-16 0 5.120 5.120 5.130 5.050 5.270 1,021,500 5,259,805 5.1491 4.949 4.949 4.959 4.881 5.094 1,056,811 4.9771 2.20%
2020-06-15 0 5.010 5.000 5.010 4.890 5.260 2,058,500 10,475,200 5.0888 4.843 4.833 4.843 4.727 5.084 2,129,657 4.9187 2.04%
2020-06-12 0 4.910 4.910 4.950 4.600 5.000 1,420,500 6,856,610 4.8269 4.746 4.746 4.785 4.446 4.833 1,469,603 4.6656 -0.81%
2020-06-11 0 4.950 4.950 4.980 4.590 5.330 4,976,500 25,292,495 5.0824 4.785 4.785 4.814 4.437 5.152 5,148,525 4.9126 3.77%
2020-06-10 0 4.770 4.740 4.770 4.610 4.860 1,067,500 5,032,785 4.7146 4.611 4.582 4.611 4.456 4.698 1,104,401 4.5570 -1.65%
2020-06-09 0 4.850 4.820 4.860 4.720 5.130 2,342,500 11,300,595 4.8242 4.688 4.659 4.698 4.562 4.959 2,423,474 4.6630 -3.96%
2020-06-08 0 5.050 5.040 5.050 4.880 6.050 5,712,765 30,670,020 5.3687 4.881 4.872 4.881 4.717 5.848 5,910,241 5.1893 -12.93%
2020-06-05 0 5.800 5.800 5.810 3.620 6.420 8,198,415 43,143,739 5.2624 5.606 5.606 5.616 3.499 6.205 8,481,814 5.0866 60.22%
2020-06-04 0 3.620 3.600 3.620 3.580 3.640 390,389 1,408,178 3.6071 3.499 3.480 3.499 3.460 3.518 403,884 3.4866 0.56%
2020-06-03 0 3.600 3.600 3.620 3.570 3.690 645,500 2,344,390 3.6319 3.480 3.480 3.499 3.451 3.567 667,813 3.5105 1.41%
2020-06-02 0 3.550 3.550 3.590 3.530 3.610 136,000 484,655 3.5636 3.431 3.431 3.470 3.412 3.489 140,701 3.4446 0.85%
2020-06-01 0 3.520 3.520 3.530 3.480 3.590 366,000 1,295,945 3.5408 3.402 3.402 3.412 3.364 3.470 378,652 3.4225 1.15%
2020-05-29 0 3.480 3.480 3.490 3.380 3.490 179,000 621,760 3.4735 3.364 3.364 3.373 3.267 3.373 185,188 3.3575 -0.85%
2020-05-28 0 3.510 3.500 3.510 3.450 3.550 405,500 1,419,140 3.4997 3.393 3.383 3.393 3.335 3.431 419,517 3.3828 0.00%
2020-05-27 0 3.520 3.510 3.520 3.500 3.600 234,976 835,656 3.5563 3.393 3.383 3.393 3.373 3.470 243,791 3.4278 -0.56%
2020-05-26 0 3.540 3.560 3.570 3.350 3.560 357,500 1,241,900 3.4738 3.412 3.431 3.441 3.229 3.431 370,912 3.3482 2.61%
2020-05-25 0 3.450 3.430 3.450 3.220 3.490 361,000 1,212,880 3.3598 3.325 3.306 3.325 3.104 3.364 374,543 3.2383 2.68%
2020-05-22 0 3.360 3.360 3.400 3.360 3.500 604,000 2,056,130 3.4042 3.239 3.239 3.277 3.239 3.373 626,659 3.2811 -7.69%
2020-05-21 0 3.640 3.600 3.640 3.600 3.690 234,000 857,275 3.6636 3.508 3.470 3.508 3.470 3.557 242,779 3.5311 -0.27%
2020-05-20 0 3.650 3.560 3.650 3.580 3.650 96,500 347,505 3.6011 3.518 3.431 3.518 3.451 3.518 100,120 3.4709 1.39%
2020-05-19 0 3.600 3.600 3.630 3.600 3.650 172,500 626,360 3.6311 3.470 3.470 3.499 3.470 3.518 178,971 3.4998 1.12%
2020-05-18 0 3.560 3.560 3.600 3.540 3.630 266,500 956,845 3.5904 3.431 3.431 3.470 3.412 3.499 276,498 3.4606 0.56%
2020-05-15 0 3.540 3.530 3.540 3.480 3.590 316,000 1,108,990 3.5095 3.412 3.402 3.412 3.354 3.460 327,855 3.3826 3.21%
2020-05-14 0 3.430 3.430 3.450 3.430 3.570 676,000 2,363,010 3.4956 3.306 3.306 3.325 3.306 3.441 701,360 3.3692 -6.03%
2020-05-13 0 3.650 3.620 3.650 3.540 3.670 372,000 1,336,165 3.5918 3.518 3.489 3.518 3.412 3.537 385,956 3.4620 -0.82%
2020-05-12 0 3.680 3.620 3.680 3.580 3.690 213,500 775,605 3.6328 3.547 3.489 3.547 3.451 3.557 221,509 3.5015 -0.81%
2020-05-11 0 3.710 3.710 3.740 3.690 3.760 124,500 464,365 3.7298 3.576 3.576 3.605 3.557 3.624 129,171 3.5950 -0.54%
2020-05-08 0 3.730 3.720 3.730 3.650 3.770 513,500 1,906,130 3.7120 3.595 3.585 3.595 3.518 3.634 532,764 3.5778 2.47%
2020-05-07 0 3.640 3.600 3.640 3.570 3.640 183,500 662,745 3.6117 3.508 3.470 3.508 3.441 3.508 190,384 3.4811 1.11%
2020-05-06 0 3.600 3.600 3.640 3.560 3.640 223,000 805,025 3.6100 3.470 3.470 3.508 3.431 3.508 231,366 3.4794 1.41%
2020-05-05 0 3.550 3.550 3.600 3.520 3.580 175,060 621,093 3.5479 3.422 3.422 3.470 3.393 3.451 181,627 3.4196 0.57%
2020-05-04 0 3.530 3.530 3.570 3.510 3.640 197,500 701,135 3.5501 3.402 3.402 3.441 3.383 3.508 204,909 3.4217 -5.11%
2020-04-29 0 3.720 3.700 3.720 3.560 3.720 198,000 722,345 3.6482 3.585 3.566 3.585 3.431 3.585 205,428 3.5163 3.33%
2020-04-28 0 3.600 3.600 3.610 3.590 3.670 246,000 886,190 3.6024 3.470 3.470 3.479 3.460 3.537 255,229 3.4721 -0.55%
2020-04-27 0 3.620 3.600 3.620 3.600 3.690 176,500 639,420 3.6228 3.489 3.470 3.489 3.470 3.557 183,121 3.4918 -0.28%
2020-04-24 0 3.630 3.610 3.630 3.590 3.630 189,500 683,610 3.6074 3.499 3.479 3.499 3.460 3.499 196,609 3.4770 0.83%
2020-04-23 0 3.600 3.590 3.600 3.460 3.600 209,330 741,258 3.5411 3.470 3.460 3.470 3.335 3.470 217,183 3.4131 4.05%
2020-04-22 0 3.460 3.460 3.520 3.350 3.520 289,168 992,330 3.4317 3.335 3.335 3.393 3.229 3.393 300,016 3.3076 -0.57%
2020-04-21 0 3.480 3.470 3.500 3.390 3.580 374,000 1,296,230 3.4659 3.354 3.345 3.373 3.267 3.451 388,031 3.3405 -3.33%
2020-04-20 0 3.600 3.580 3.600 3.580 3.730 297,500 1,084,605 3.6457 3.470 3.451 3.470 3.451 3.595 308,661 3.5139 -1.64%
2020-04-17 0 3.660 3.660 3.700 3.590 3.750 610,500 2,237,595 3.6652 3.528 3.528 3.566 3.460 3.614 633,403 3.5327 2.23%
2020-04-16 0 3.580 3.530 3.580 3.510 3.580 190,500 674,140 3.5388 3.451 3.402 3.451 3.383 3.451 197,647 3.4108 -0.28%
2020-04-15 0 3.590 3.580 3.590 3.560 3.630 273,982 984,110 3.5919 3.460 3.451 3.460 3.431 3.499 284,260 3.4620 0.00%
2020-04-14 0 3.590 3.580 3.590 3.500 3.630 410,500 1,472,310 3.5866 3.460 3.451 3.460 3.373 3.499 425,900 3.4569 1.41%
2020-04-09 0 3.540 3.490 3.540 3.430 3.540 646,000 2,252,400 3.4867 3.412 3.364 3.412 3.306 3.412 670,235 3.3606 1.72%
2020-04-08 0 3.480 3.460 3.480 3.380 3.550 380,081 1,314,465 3.4584 3.354 3.335 3.354 3.258 3.422 394,340 3.3333 -1.14%
2020-04-07 0 3.520 3.500 3.520 3.500 3.590 459,500 1,623,610 3.5334 3.393 3.373 3.393 3.373 3.460 476,738 3.4057 0.57%
2020-04-06 0 3.500 3.450 3.500 3.380 3.520 338,468 1,174,172 3.4691 3.373 3.325 3.373 3.258 3.393 351,166 3.3436 2.64%
2020-04-03 0 3.410 3.400 3.440 3.360 3.490 213,500 722,150 3.3824 3.287 3.277 3.316 3.239 3.364 221,509 3.2601 -1.73%
2020-04-02 0 3.470 3.480 3.490 3.400 3.500 196,500 674,540 3.4328 3.345 3.354 3.364 3.277 3.373 203,872 3.3086 -0.86%
2020-04-01 0 3.500 3.470 3.500 3.450 3.620 555,000 1,956,105 3.5245 3.373 3.345 3.373 3.325 3.489 575,821 3.3971 0.00%
2020-03-31 0 3.500 3.460 3.500 3.380 3.500 218,500 752,665 3.4447 3.373 3.335 3.373 3.258 3.373 226,697 3.3201 2.34%
2020-03-30 0 3.420 3.360 3.420 3.340 3.460 173,000 587,400 3.3954 3.296 3.239 3.296 3.219 3.335 179,490 3.2726 -1.72%
2020-03-27 0 3.480 3.480 3.500 3.470 3.680 533,500 1,902,092 3.5653 3.354 3.354 3.373 3.345 3.547 553,514 3.4364 -2.25%
2020-03-26 0 3.560 3.550 3.560 3.350 3.620 887,000 3,114,570 3.5114 3.431 3.422 3.431 3.229 3.489 920,276 3.3844 3.49%
2020-03-25 0 3.440 3.440 3.460 3.300 3.510 1,736,000 5,923,035 3.4119 3.316 3.316 3.335 3.181 3.383 1,801,126 3.2885 3.61%
2020-03-24 0 3.320 3.270 3.320 3.170 3.510 1,048,000 3,465,215 3.3065 3.200 3.152 3.200 3.055 3.383 1,087,316 3.1869 -5.41%
2020-03-23 0 3.510 3.450 3.510 3.370 3.520 526,097 1,819,325 3.4582 3.383 3.325 3.383 3.248 3.393 545,834 3.3331 -4.88%
2020-03-20 0 3.690 3.650 3.690 3.540 3.760 367,500 1,339,670 3.6454 3.557 3.518 3.557 3.412 3.624 381,287 3.5135 4.53%
2020-03-19 0 3.530 3.520 3.530 3.240 3.900 817,597 2,860,904 3.4992 3.402 3.393 3.402 3.123 3.759 848,269 3.3726 -8.79%
2020-03-18 0 3.870 3.870 3.900 3.850 4.200 360,839 1,448,530 4.0143 3.730 3.730 3.759 3.711 4.048 374,376 3.8692 -4.44%
2020-03-17 0 4.050 4.000 4.050 3.960 4.220 563,000 2,262,360 4.0184 3.904 3.855 3.904 3.817 4.067 584,121 3.8731 -1.22%
2020-03-16 0 4.100 4.100 4.120 4.060 4.390 373,000 1,566,355 4.1993 3.952 3.952 3.971 3.913 4.231 386,993 4.0475 -6.61%
2020-03-13 0 4.390 4.390 4.550 4.100 4.550 540,000 2,338,360 4.3303 4.231 4.231 4.385 3.952 4.385 560,258 4.1737 -3.94%
2020-03-12 0 4.570 4.570 4.600 4.540 4.880 395,000 1,844,670 4.6701 4.405 4.405 4.434 4.376 4.704 409,818 4.5012 -6.16%
2020-03-11 0 4.870 4.870 4.880 4.870 5.080 117,500 580,470 4.9402 4.694 4.694 4.704 4.694 4.896 121,908 4.7615 -2.01%
2020-03-10 0 4.970 4.920 5.020 4.850 5.040 433,210 2,141,001 4.9422 4.790 4.742 4.838 4.675 4.858 449,462 4.7635 -0.20%
2020-03-09 0 4.980 4.970 4.980 4.970 5.200 483,000 2,425,820 5.0224 4.800 4.790 4.800 4.790 5.012 501,120 4.8408 -4.60%
2020-03-06 0 5.220 5.220 5.260 5.220 5.440 362,500 1,924,900 5.3101 5.031 5.031 5.070 5.031 5.243 376,099 5.1181 -3.15%
2020-03-05 0 5.390 5.390 5.410 5.300 5.420 621,000 3,338,640 5.3762 5.195 5.195 5.214 5.108 5.224 644,297 5.1818 1.13%
2020-03-04 0 5.330 5.260 5.330 5.110 5.340 406,500 2,131,740 5.2441 5.137 5.070 5.137 4.925 5.147 421,750 5.0545 3.50%
2020-03-03 0 5.150 5.150 5.200 5.140 5.210 138,500 717,225 5.1785 4.964 4.964 5.012 4.954 5.022 143,696 4.9913 0.00%
2020-03-02 0 5.150 5.150 5.170 5.100 5.210 133,789 691,609 5.1694 4.964 4.964 4.983 4.916 5.022 138,808 4.9825 0.59%
2020-02-28 0 5.120 5.120 5.130 5.120 5.260 517,000 2,656,375 5.1381 4.935 4.935 4.945 4.935 5.070 536,395 4.9523 -2.66%
2020-02-27 0 5.260 5.250 5.310 5.250 5.320 273,500 1,445,515 5.2852 5.070 5.060 5.118 5.060 5.128 283,760 5.0941 -0.94%
2020-02-26 0 5.310 5.260 5.310 5.260 5.340 136,500 721,710 5.2873 5.118 5.070 5.118 5.070 5.147 141,621 5.0961 0.57%
2020-02-25 0 5.280 5.270 5.280 5.250 5.280 73,000 384,655 5.2692 5.089 5.079 5.089 5.060 5.089 75,739 5.0787 0.57%
2020-02-24 0 5.250 5.250 5.300 5.250 5.330 313,100 1,655,404 5.2871 5.060 5.060 5.108 5.060 5.137 324,846 5.0960 -2.23%
2020-02-21 0 5.370 5.360 5.370 5.340 5.410 95,000 510,405 5.3727 5.176 5.166 5.176 5.147 5.214 98,564 5.1784 -0.74%
2020-02-20 0 5.410 5.410 5.430 5.340 5.410 195,000 1,047,395 5.3713 5.214 5.214 5.234 5.147 5.214 202,315 5.1770 0.56%
2020-02-19 0 5.380 5.340 5.370 5.280 5.410 426,500 2,274,880 5.3338 5.185 5.147 5.176 5.089 5.214 442,500 5.1410 1.13%
2020-02-18 0 5.320 5.310 5.320 5.320 5.400 364,500 1,946,090 5.3391 5.128 5.118 5.128 5.128 5.205 378,174 5.1460 -1.66%
2020-02-17 0 5.410 5.400 5.410 5.400 5.530 269,500 1,459,645 5.4161 5.214 5.205 5.214 5.205 5.330 279,610 5.2203 0.37%
2020-02-14 0 5.390 5.380 5.390 5.390 5.480 278,000 1,509,990 5.4316 5.195 5.185 5.195 5.195 5.282 288,429 5.2352 -0.37%
2020-02-13 0 5.410 5.410 5.440 5.360 5.480 322,000 1,749,610 5.4336 5.214 5.214 5.243 5.166 5.282 334,080 5.2371 -0.18%
2020-02-12 0 5.420 5.380 5.420 5.310 5.470 205,000 1,107,185 5.4009 5.224 5.185 5.224 5.118 5.272 212,691 5.2056 1.50%
2020-02-11 0 5.340 5.330 5.340 5.310 5.480 467,986 2,518,305 5.3812 5.147 5.137 5.147 5.118 5.282 485,542 5.1866 1.33%
2020-02-10 0 5.270 5.260 5.270 5.250 5.360 501,500 2,651,660 5.2875 5.079 5.070 5.079 5.060 5.166 520,314 5.0963 -2.77%
2020-02-07 0 5.420 5.380 5.420 5.350 5.490 224,653 1,214,712 5.4071 5.224 5.185 5.224 5.157 5.291 233,081 5.2115 0.00%
2020-02-06 0 5.420 5.390 5.420 5.350 5.460 425,000 2,299,845 5.4114 5.224 5.195 5.224 5.157 5.263 440,944 5.2157 0.56%
2020-02-05 0 5.390 5.390 5.410 5.380 5.660 239,000 1,301,985 5.4476 5.195 5.195 5.214 5.185 5.455 247,966 5.2507 -1.10%
2020-02-04 0 5.450 5.430 5.450 5.330 5.460 265,456 1,433,048 5.3984 5.253 5.234 5.253 5.137 5.263 275,415 5.2032 1.87%
2020-02-03 0 5.350 5.350 5.360 5.260 5.460 391,912 2,093,574 5.3419 5.157 5.157 5.166 5.070 5.263 406,615 5.1488 -2.90%
2020-01-31 0 5.510 5.470 5.510 5.460 5.580 269,000 1,475,550 5.4853 5.311 5.272 5.311 5.263 5.378 279,092 5.2870 0.18%
2020-01-30 0 5.500 5.500 5.520 5.500 5.890 389,500 2,189,000 5.6200 5.301 5.301 5.320 5.301 5.677 404,112 5.4168 -3.34%
2020-01-29 0 5.690 5.650 5.690 5.610 5.900 461,162 2,617,735 5.6764 5.484 5.446 5.484 5.407 5.687 478,462 5.4711 -5.17%
2020-01-24 0 6.000 5.970 6.000 5.930 6.000 153,000 911,435 5.9571 5.783 5.754 5.783 5.716 5.783 158,740 5.7417 -1.15%
2020-01-23 0 6.070 6.070 6.080 5.920 6.160 285,000 1,724,390 6.0505 5.851 5.851 5.860 5.706 5.937 295,692 5.8317 -1.46%
2020-01-22 0 6.160 6.140 6.170 6.070 6.170 365,855 2,236,564 6.1133 5.937 5.918 5.947 5.851 5.947 379,580 5.8922 1.48%
2020-01-21 0 6.070 6.080 6.090 6.060 6.310 410,617 2,520,955 6.1394 5.851 5.860 5.870 5.841 6.082 426,021 5.9174 -4.71%
2020-01-20 0 6.370 6.340 6.370 6.330 6.570 197,000 1,263,765 6.4151 6.140 6.111 6.140 6.101 6.332 204,390 6.1831 -0.93%
2020-01-17 0 6.430 6.410 6.430 6.370 6.530 186,500 1,202,305 6.4467 6.198 6.178 6.198 6.140 6.294 193,497 6.2136 -0.77%
2020-01-16 0 6.480 6.410 6.480 6.220 6.480 453,500 2,889,095 6.3707 6.246 6.178 6.246 5.995 6.246 470,513 6.1403 3.68%
2020-01-15 0 6.250 6.200 6.250 6.180 6.320 386,600 2,411,705 6.2382 6.024 5.976 6.024 5.957 6.091 401,103 6.0127 -0.64%
2020-01-14 0 6.290 6.290 6.320 6.250 6.400 385,500 2,428,330 6.2992 6.063 6.063 6.091 6.024 6.169 399,962 6.0714 0.48%
2020-01-13 0 6.260 6.260 6.270 6.150 6.270 582,073 3,612,929 6.2070 6.034 6.034 6.043 5.928 6.043 603,909 5.9826 1.13%
2020-01-10 0 6.190 6.170 6.200 6.150 6.210 155,400 958,938 6.1708 5.966 5.947 5.976 5.928 5.985 161,230 5.9476 0.00%
2020-01-09 0 6.190 6.180 6.190 6.160 6.230 162,000 1,004,655 6.2016 5.966 5.957 5.966 5.937 6.005 168,077 5.9773 0.00%
2020-01-08 0 6.190 6.140 6.190 6.080 6.190 275,000 1,683,905 6.1233 5.966 5.918 5.966 5.860 5.966 285,317 5.9019 0.81%
2020-01-07 0 6.140 6.130 6.140 6.100 6.230 683,000 4,205,260 6.1570 5.918 5.908 5.918 5.879 6.005 708,623 5.9344 -0.49%
2020-01-06 0 6.170 6.170 6.190 6.070 6.330 319,000 1,968,455 6.1707 5.947 5.947 5.966 5.851 6.101 330,967 5.9476 -1.91%
2020-01-03 0 6.290 6.270 6.290 6.220 6.400 100,500 634,330 6.3117 6.063 6.043 6.063 5.995 6.169 104,270 6.0835 -0.63%
2020-01-02 0 6.330 6.320 6.330 6.260 6.330 374,500 2,361,790 6.3065 6.101 6.091 6.101 6.034 6.101 388,549 6.0785 2.59%
2019-12-31 0 6.170 6.170 6.190 6.170 6.190 87,500 540,735 6.1798 5.947 5.947 5.966 5.947 5.966 90,783 5.9564 -0.16%
2019-12-30 0 6.180 6.150 6.180 6.080 6.190 137,000 842,125 6.1469 5.957 5.928 5.957 5.860 5.966 142,140 5.9246 0.16%
2019-12-27 0 6.170 6.150 6.170 6.130 6.190 201,069 1,241,171 6.1729 5.947 5.928 5.947 5.908 5.966 208,612 5.9497 -0.32%
2019-12-24 0 6.190 6.180 6.190 6.140 6.280 67,069 413,815 6.1700 5.966 5.957 5.966 5.918 6.053 69,585 5.9469 1.14%
2019-12-23 0 6.120 6.120 6.150 6.090 6.160 84,081 514,832 6.1230 5.899 5.899 5.928 5.870 5.937 87,235 5.9016 -0.33%
2019-12-20 0 6.140 6.080 6.140 6.050 6.180 303,682 1,864,340 6.1391 5.918 5.860 5.918 5.831 5.957 315,075 5.9171 1.32%
2019-12-19 0 6.060 6.060 6.080 6.060 6.140 149,682 910,447 6.0825 5.841 5.841 5.860 5.841 5.918 155,297 5.8626 -1.14%
2019-12-18 0 6.130 6.100 6.120 6.080 6.190 215,000 1,315,580 6.1190 5.908 5.879 5.899 5.860 5.966 223,066 5.8977 -0.33%
2019-12-17 0 6.150 6.110 6.150 6.070 6.150 123,900 758,288 6.1202 5.928 5.889 5.928 5.851 5.928 128,548 5.8989 0.16%
2019-12-16 0 6.140 6.050 6.140 6.040 6.220 591,000 3,621,885 6.1284 5.918 5.831 5.918 5.822 5.995 613,171 5.9068 -0.65%
2019-12-13 0 6.180 6.170 6.180 6.140 6.200 464,000 2,861,130 6.1662 5.957 5.947 5.957 5.918 5.976 481,407 5.9433 0.65%
2019-12-12 0 6.140 6.120 6.150 5.990 6.150 320,000 1,942,680 6.0709 5.918 5.899 5.928 5.773 5.928 332,005 5.8514 1.66%
2019-12-11 0 6.040 6.030 6.100 6.000 6.090 174,500 1,054,585 6.0435 5.822 5.812 5.879 5.783 5.870 181,046 5.8249 -0.33%
2019-12-10 0 6.060 6.050 6.090 6.050 6.140 149,320 910,775 6.0995 5.841 5.831 5.870 5.831 5.918 154,922 5.8789 -1.30%
2019-12-09 0 6.140 6.120 6.140 6.140 6.200 450,500 2,776,945 6.1641 5.918 5.899 5.918 5.918 5.976 467,400 5.9413 1.66%
2019-12-06 0 6.040 6.000 6.040 5.920 6.040 287,000 1,720,760 5.9957 5.822 5.783 5.822 5.706 5.822 297,767 5.7789 1.51%
2019-12-05 0 5.950 5.930 5.950 5.910 5.990 92,000 546,315 5.9382 5.735 5.716 5.735 5.696 5.773 95,451 5.7235 0.17%
2019-12-04 0 5.940 5.930 5.940 5.900 5.980 159,000 944,010 5.9372 5.725 5.716 5.725 5.687 5.764 164,965 5.7225 -2.30%
2019-12-03 0 6.080 6.070 6.080 6.030 6.160 98,500 599,520 6.0865 5.860 5.851 5.860 5.812 5.937 102,195 5.8664 -1.62%
2019-12-02 0 6.180 6.160 6.180 6.040 6.200 292,500 1,803,420 6.1655 5.957 5.937 5.957 5.822 5.976 303,473 5.9426 1.31%
2019-11-29 0 6.100 6.090 6.100 5.910 6.100 324,000 1,939,025 5.9846 5.879 5.870 5.879 5.696 5.879 336,155 5.7682 1.16%
2019-11-28 0 6.030 6.010 6.030 5.940 6.080 206,790 1,246,685 6.0287 5.812 5.793 5.812 5.725 5.860 214,548 5.8108 -0.99%
2019-11-27 0 6.090 6.080 6.090 6.010 6.120 123,000 746,545 6.0695 5.870 5.860 5.870 5.793 5.899 127,614 5.8500 -0.16%
2019-11-26 0 6.100 6.020 6.100 6.000 6.100 185,500 1,122,030 6.0487 5.879 5.802 5.879 5.783 5.879 192,459 5.8300 0.49%
2019-11-25 0 6.070 6.050 6.070 6.030 6.120 149,500 908,120 6.0744 5.851 5.831 5.851 5.812 5.899 155,108 5.8547 -0.65%
2019-11-22 0 6.110 6.110 6.150 6.080 6.290 418,500 2,584,560 6.1758 5.889 5.889 5.928 5.860 6.063 434,200 5.9525 0.49%
2019-11-21 0 6.080 6.060 6.080 5.690 6.080 105,500 618,320 5.8609 5.860 5.841 5.860 5.484 5.860 109,458 5.6489 3.23%
2019-11-20 0 5.890 5.710 5.720 5.790 5.890 109,004 635,618 5.8311 5.677 5.504 5.513 5.581 5.677 113,093 5.6203 -0.17%
2019-11-19 0 5.900 5.810 5.900 5.710 5.900 68,500 401,025 5.8544 5.687 5.600 5.687 5.504 5.687 71,070 5.6427 2.08%
2019-11-18 0 5.780 5.700 5.780 5.640 5.780 167,686 960,279 5.7266 5.571 5.494 5.571 5.436 5.571 173,977 5.5196 2.30%
2019-11-15 0 5.650 5.630 5.650 5.610 5.730 126,500 719,090 5.6845 5.446 5.426 5.446 5.407 5.523 131,246 5.4790 -1.22%
2019-11-14 0 5.720 5.720 5.730 5.700 5.790 139,500 799,290 5.7297 5.513 5.513 5.523 5.494 5.581 144,733 5.5225 0.00%
2019-11-13 0 5.720 5.720 5.740 5.670 6.010 667,500 3,879,485 5.8120 5.513 5.513 5.532 5.465 5.793 692,541 5.6018 -6.69%
2019-11-12 0 6.130 6.060 6.130 5.760 6.130 498,500 2,939,460 5.8966 5.908 5.841 5.908 5.552 5.908 517,201 5.6834 1.83%
2019-11-11 0 6.020 6.000 6.020 5.950 6.060 254,500 1,525,800 5.9953 5.802 5.783 5.802 5.735 5.841 264,048 5.7785 -2.11%
2019-11-08 0 6.150 6.080 6.150 6.030 6.190 459,500 2,826,590 6.1514 5.928 5.860 5.928 5.812 5.966 476,738 5.9290 0.00%
2019-11-07 0 6.150 6.130 6.150 5.860 6.150 470,100 2,826,990 6.0136 5.928 5.908 5.928 5.648 5.928 487,736 5.7962 3.71%
2019-11-06 0 5.930 5.920 5.930 5.850 5.950 187,500 1,104,800 5.8923 5.716 5.706 5.716 5.638 5.735 194,534 5.6792 0.85%
2019-11-05 0 5.880 5.860 5.880 5.710 5.880 527,500 3,062,115 5.8050 5.667 5.648 5.667 5.504 5.667 547,289 5.5951 3.16%
2019-11-04 0 5.700 5.700 5.740 5.660 5.740 390,500 2,233,160 5.7187 5.494 5.494 5.532 5.455 5.532 405,150 5.5119 1.24%
2019-11-01 0 5.630 5.630 5.700 5.590 5.730 323,350 1,829,525 5.6580 5.426 5.426 5.494 5.388 5.523 335,480 5.4534 -1.23%
2019-10-31 0 5.700 5.680 5.700 5.480 5.700 211,000 1,184,140 5.6120 5.494 5.475 5.494 5.282 5.494 218,916 5.4091 3.26%
2019-10-30 0 5.520 5.500 5.520 5.480 5.520 83,000 457,225 5.5087 5.320 5.301 5.320 5.282 5.320 86,114 5.3095 0.00%
2019-10-29 0 5.520 5.510 5.520 5.510 5.600 93,845 519,543 5.5362 5.320 5.311 5.320 5.311 5.398 97,366 5.3360 -0.54%
2019-10-28 0 5.550 5.520 5.550 5.490 5.560 74,000 408,575 5.5213 5.349 5.320 5.349 5.291 5.359 76,776 5.3216 0.36%
2019-10-25 0 5.530 5.510 5.530 5.510 5.620 78,000 433,662 5.5598 5.330 5.311 5.330 5.311 5.417 80,926 5.3587 -2.30%
2019-10-24 0 5.660 5.540 5.660 5.500 5.660 130,598 722,361 5.5312 5.455 5.340 5.455 5.301 5.455 135,497 5.3312 2.54%
2019-10-23 0 5.520 5.480 5.520 5.480 5.520 39,500 217,865 5.5156 5.320 5.282 5.320 5.282 5.320 40,982 5.3161 -0.18%
2019-10-22 0 5.530 5.510 5.530 5.450 5.530 158,500 871,965 5.5014 5.330 5.311 5.330 5.253 5.330 164,446 5.3024 -0.36%
2019-10-21 0 5.550 5.530 5.550 5.520 5.580 138,000 766,295 5.5529 5.349 5.330 5.349 5.320 5.378 143,177 5.3521 -0.54%
2019-10-18 0 5.580 5.580 5.590 5.560 5.740 206,400 1,154,367 5.5929 5.378 5.378 5.388 5.359 5.532 214,143 5.3906 -2.45%
2019-10-17 0 5.720 5.660 5.720 5.680 5.790 164,300 941,435 5.7300 5.513 5.455 5.513 5.475 5.581 170,464 5.5228 1.06%
2019-10-16 0 5.660 5.640 5.660 5.570 5.670 115,000 647,910 5.6340 5.455 5.436 5.455 5.369 5.465 119,314 5.4303 0.71%
2019-10-15 0 5.620 5.600 5.620 5.600 5.710 182,500 1,029,510 5.6412 5.417 5.398 5.417 5.398 5.504 189,346 5.4372 -0.18%
2019-10-14 0 5.630 5.600 5.630 5.320 5.640 416,500 2,302,285 5.5277 5.426 5.398 5.426 5.128 5.436 432,125 5.3278 5.83%
2019-10-11 0 5.320 5.320 5.330 5.190 5.380 159,000 843,290 5.3037 5.128 5.128 5.137 5.002 5.185 164,965 5.1119 1.92%
2019-10-10 0 5.220 5.200 5.220 5.200 5.320 128,000 671,015 5.2423 5.031 5.012 5.031 5.012 5.128 132,802 5.0528 -1.51%
2019-10-09 0 5.300 5.250 5.300 5.190 5.320 310,223 1,640,559 5.2883 5.108 5.060 5.108 5.002 5.128 321,861 5.0971 -1.49%
2019-10-08 0 5.380 5.380 5.420 5.360 5.610 159,500 875,345 5.4881 5.185 5.185 5.224 5.166 5.407 165,484 5.2896 -2.18%
2019-10-04 0 5.500 5.490 5.500 5.430 5.640 138,000 761,975 5.5216 5.301 5.291 5.301 5.234 5.436 143,177 5.3219 -1.43%
2019-10-03 0 5.580 5.580 5.590 5.540 5.630 67,000 373,400 5.5731 5.378 5.378 5.388 5.340 5.426 69,514 5.3716 0.54%
2019-10-02 0 5.550 5.540 5.590 5.540 5.680 51,500 289,185 5.6152 5.349 5.340 5.388 5.340 5.475 53,432 5.4122 -0.72%
2019-09-30 0 5.590 5.570 5.590 5.510 5.830 130,169 731,454 5.6193 5.388 5.369 5.388 5.311 5.619 135,052 5.4161 2.38%
2019-09-27 0 5.460 5.520 5.530 5.380 5.530 129,500 707,230 5.4612 5.263 5.320 5.330 5.185 5.330 134,358 5.2638 -0.91%
2019-09-26 0 5.510 5.510 5.530 5.510 5.600 45,500 252,895 5.5581 5.311 5.311 5.330 5.311 5.398 47,207 5.3572 -1.25%
2019-09-25 0 5.580 5.550 5.580 5.520 5.620 119,692 668,016 5.5811 5.378 5.349 5.378 5.320 5.417 124,182 5.3793 -0.71%
2019-09-24 0 5.620 5.610 5.660 5.610 5.670 29,000 163,505 5.6381 5.417 5.407 5.455 5.407 5.465 30,088 5.4342 0.54%
2019-09-23 0 5.590 5.590 5.690 5.590 5.800 78,000 442,965 5.6790 5.388 5.388 5.484 5.388 5.590 80,926 5.4737 -3.62%
2019-09-20 0 5.800 5.740 5.800 5.700 5.800 240,000 1,387,125 5.7797 5.590 5.532 5.590 5.494 5.590 249,004 5.5707 2.11%
2019-09-19 0 5.680 5.660 5.690 5.580 5.690 185,224 1,042,626 5.6290 5.475 5.455 5.484 5.378 5.484 192,173 5.4255 0.53%
2019-09-18 0 5.650 5.660 5.670 5.550 5.800 177,500 1,004,010 5.6564 5.446 5.455 5.465 5.349 5.590 184,159 5.4519 0.53%
2019-09-17 0 5.620 5.610 5.620 5.610 5.770 136,000 770,760 5.6674 5.417 5.407 5.417 5.407 5.561 141,102 5.4624 -2.77%
2019-09-16 0 5.780 5.760 5.790 5.700 5.820 213,500 1,231,095 5.7663 5.571 5.552 5.581 5.494 5.610 221,509 5.5578 -2.20%
2019-09-13 0 5.910 5.890 5.910 5.750 5.920 217,500 1,277,130 5.8719 5.696 5.677 5.696 5.542 5.706 225,660 5.6595 1.72%
2019-09-12 0 5.810 5.760 5.820 5.740 5.850 194,790 1,125,493 5.7780 5.600 5.552 5.610 5.532 5.638 202,098 5.5691 -0.68%
2019-09-11 0 5.850 5.770 5.870 5.400 5.870 486,500 2,760,095 5.6734 5.638 5.561 5.658 5.205 5.658 504,751 5.4682 6.95%
2019-09-10 0 5.470 5.500 5.600 5.400 5.500 310,200 1,683,335 5.4266 5.272 5.301 5.398 5.205 5.301 321,837 5.2304 0.37%
2019-09-09 0 5.450 5.450 5.460 5.420 5.610 501,000 2,770,730 5.5304 5.253 5.253 5.263 5.224 5.407 519,795 5.3304 -2.85%
2019-09-06 0 5.610 5.610 5.620 5.350 5.610 862,620 4,756,970 5.5146 5.407 5.407 5.417 5.157 5.407 894,981 5.3152 5.06%
2019-09-05 0 5.340 5.330 5.340 5.290 5.460 372,500 1,995,152 5.3561 5.147 5.137 5.147 5.099 5.263 386,474 5.1624 1.52%
2019-09-04 0 5.260 5.260 5.270 5.040 5.270 565,022 2,916,184 5.1612 5.070 5.070 5.079 4.858 5.079 586,219 4.9746 3.54%
2019-09-03 0 5.080 5.070 5.080 5.070 5.110 208,358 1,059,749 5.0862 4.896 4.887 4.896 4.887 4.925 216,175 4.9023 -0.97%
2019-09-02 0 5.130 5.110 5.140 5.000 5.370 248,500 1,264,225 5.0874 4.945 4.925 4.954 4.819 5.176 257,822 4.9035 1.99%
2019-08-30 0 5.030 5.030 5.100 5.030 5.200 301,700 1,541,041 5.1079 4.848 4.848 4.916 4.848 5.012 313,018 4.9232 -0.98%
2019-08-29 0 5.080 5.070 5.080 5.070 5.200 227,500 1,163,400 5.1138 4.896 4.887 4.896 4.887 5.012 236,035 4.9289 -2.31%
2019-08-28 0 5.200 5.160 5.200 5.110 5.460 207,184 1,074,750 5.1874 5.012 4.973 5.012 4.925 5.263 214,957 4.9998 0.97%
2019-08-27 0 5.150 5.140 5.150 5.150 5.480 261,500 1,359,415 5.1985 4.964 4.954 4.964 4.964 5.282 271,310 5.0106 -0.96%
2019-08-26 0 5.200 5.170 5.200 5.150 5.300 346,500 1,796,870 5.1858 5.012 4.983 5.012 4.964 5.108 359,499 4.9983 -2.99%
2019-08-23 0 5.360 5.350 5.360 5.360 5.500 126,000 683,955 5.4282 5.166 5.157 5.166 5.166 5.301 130,727 5.2319 -2.19%
2019-08-22 0 5.480 5.470 5.490 5.450 5.510 170,500 934,110 5.4787 5.282 5.272 5.291 5.253 5.311 176,896 5.2806 -0.36%
2019-08-21 0 5.500 5.490 5.500 5.440 5.540 313,000 1,719,440 5.4934 5.301 5.291 5.301 5.243 5.340 324,742 5.2948 -0.18%
2019-08-20 0 5.510 5.510 5.520 5.510 5.640 180,500 1,004,910 5.5674 5.311 5.311 5.320 5.311 5.436 187,271 5.3661 -1.96%
2019-08-19 0 5.620 5.620 5.650 5.480 5.650 273,500 1,528,815 5.5898 5.417 5.417 5.446 5.282 5.446 283,760 5.3877 2.55%
2019-08-16 0 5.480 5.460 5.480 5.480 5.630 242,999 1,339,189 5.5111 5.282 5.263 5.282 5.282 5.426 252,115 5.3118 0.37%
2019-08-15 0 5.460 5.450 5.460 5.270 5.460 583,000 3,124,695 5.3597 5.263 5.253 5.263 5.079 5.263 604,871 5.1659 0.00%
2019-08-14 0 5.460 5.430 5.460 5.400 5.620 236,492 1,303,736 5.5128 5.263 5.234 5.263 5.205 5.417 245,364 5.3135 -0.18%
2019-08-13 0 5.480 5.470 5.480 5.450 5.640 610,118 3,369,011 5.5219 5.272 5.263 5.272 5.243 5.426 634,164 5.3125 -4.53%
2019-08-12 0 5.740 5.740 5.750 5.740 6.140 791,500 4,626,770 5.8456 5.522 5.522 5.532 5.522 5.907 822,694 5.6239 -6.51%
2019-08-09 0 6.140 6.100 6.160 6.050 6.250 285,704 1,740,841 6.0932 5.907 5.869 5.926 5.821 6.013 296,964 5.8621 -0.65%
2019-08-08 0 6.180 6.140 6.180 6.080 6.270 407,500 2,511,975 6.1644 5.946 5.907 5.946 5.849 6.032 423,560 5.9306 1.64%
2019-08-07 0 6.080 6.070 6.120 6.000 6.340 625,300 3,862,574 6.1772 5.849 5.840 5.888 5.772 6.100 649,944 5.9429 -3.65%
2019-08-06 0 6.310 6.310 6.320 6.190 6.580 409,500 2,592,490 6.3309 6.071 6.071 6.080 5.955 6.331 425,639 6.0908 -4.39%
2019-08-05 0 6.600 6.600 6.660 6.580 6.800 449,500 2,984,140 6.6388 6.350 6.350 6.407 6.331 6.542 467,216 6.3871 -4.35%
2019-08-02 0 6.900 6.900 6.940 6.810 7.050 414,472 2,900,693 6.9985 6.638 6.638 6.677 6.552 6.783 430,807 6.7332 -2.68%
2019-08-01 0 7.090 7.080 7.090 7.050 7.170 327,500 2,321,960 7.0900 6.821 6.812 6.821 6.783 6.898 340,407 6.8211 -0.42%
2019-07-31 0 7.120 7.120 7.160 7.090 7.220 80,500 574,435 7.1358 6.850 6.850 6.889 6.821 6.946 83,673 6.8653 0.00%
2019-07-30 0 7.120 7.120 7.130 7.120 7.180 181,226 1,296,205 7.1524 6.850 6.850 6.860 6.850 6.908 188,368 6.8812 -0.84%
2019-07-29 0 7.180 7.170 7.180 7.070 7.250 299,650 2,153,431 7.1865 6.908 6.898 6.908 6.802 6.975 311,460 6.9140 -0.28%
2019-07-26 0 7.200 7.150 7.200 7.110 7.220 189,736 1,361,874 7.1777 6.927 6.879 6.927 6.840 6.946 197,214 6.9056 0.70%
2019-07-25 0 7.150 7.100 7.150 7.150 7.220 70,000 503,160 7.1880 6.879 6.831 6.879 6.879 6.946 72,759 6.9155 -0.69%
2019-07-24 0 7.200 7.180 7.200 7.150 7.250 115,500 831,110 7.1958 6.927 6.908 6.927 6.879 6.975 120,052 6.9229 0.14%
2019-07-23 0 7.190 7.150 7.190 7.120 7.200 102,736 734,902 7.1533 6.917 6.879 6.917 6.850 6.927 106,785 6.8821 0.56%
2019-07-22 0 7.150 7.140 7.150 7.130 7.190 196,000 1,402,470 7.1555 6.879 6.869 6.879 6.860 6.917 203,725 6.8841 -0.83%
2019-07-19 0 7.210 7.190 7.210 7.150 7.240 330,234 2,375,212 7.1925 6.937 6.917 6.937 6.879 6.965 343,249 6.9198 -0.41%
2019-07-18 0 7.240 7.190 7.240 7.150 7.300 222,000 1,606,370 7.2359 6.965 6.917 6.965 6.879 7.023 230,749 6.9615 -1.09%
2019-07-17 0 7.320 7.290 7.320 7.000 7.420 724,500 5,252,585 7.2499 7.042 7.014 7.042 6.735 7.139 753,054 6.9750 4.42%
2019-07-16 0 7.010 7.000 7.010 7.000 7.140 191,236 1,345,199 7.0342 6.744 6.735 6.744 6.735 6.869 198,773 6.7675 -0.57%
2019-07-15 0 7.050 7.050 7.070 7.010 7.070 101,000 711,240 7.0420 6.783 6.783 6.802 6.744 6.802 104,981 6.7750 -0.70%
2019-07-12 0 7.100 7.080 7.100 7.060 7.150 87,500 620,200 7.0880 6.831 6.812 6.831 6.792 6.879 90,949 6.8192 -0.28%
2019-07-11 0 7.120 7.090 7.120 7.060 7.150 142,500 1,011,520 7.0984 6.850 6.821 6.850 6.792 6.879 148,116 6.8292 0.85%
2019-07-10 0 7.060 7.060 7.070 7.060 7.190 156,200 1,110,690 7.1107 6.792 6.792 6.802 6.792 6.917 162,356 6.8411 -0.84%
2019-07-09 0 7.120 7.040 7.120 7.080 7.200 106,500 758,585 7.1229 6.850 6.773 6.850 6.812 6.927 110,697 6.8528 0.28%
2019-07-08 0 7.100 7.050 7.100 7.000 7.150 80,501 566,052 7.0316 6.831 6.783 6.831 6.735 6.879 83,674 6.7650 0.28%
2019-07-05 0 7.080 7.080 7.100 7.080 7.180 106,500 757,970 7.1171 6.812 6.812 6.831 6.812 6.908 110,697 6.8472 -1.39%
2019-07-04 0 7.180 7.140 7.200 7.010 7.200 171,000 1,218,920 7.1282 6.908 6.869 6.927 6.744 6.927 177,739 6.8579 1.27%
2019-07-03 0 7.090 7.080 7.100 7.020 7.170 74,280 529,137 7.1235 6.821 6.812 6.831 6.754 6.898 77,208 6.8534 0.14%
2019-07-02 0 7.080 7.040 7.080 7.000 7.220 331,280 2,346,452 7.0830 6.812 6.773 6.812 6.735 6.946 344,336 6.8144 0.28%
2019-06-28 0 7.060 7.030 7.060 7.010 7.080 67,000 471,600 7.0388 6.792 6.763 6.792 6.744 6.812 69,641 6.7719 0.14%
2019-06-27 0 7.050 7.030 7.060 6.980 7.180 715,000 5,028,985 7.0335 6.783 6.763 6.792 6.715 6.908 743,179 6.7669 -0.14%
2019-06-26 0 7.060 7.030 7.090 7.020 7.120 51,000 359,925 7.0574 6.792 6.763 6.821 6.754 6.850 53,010 6.7898 -0.84%
2019-06-25 0 7.120 7.100 7.130 7.050 7.220 151,500 1,077,405 7.1116 6.850 6.831 6.860 6.783 6.946 157,471 6.8419 0.56%
2019-06-24 0 7.080 7.020 7.080 6.960 7.100 512,500 3,596,520 7.0176 6.812 6.754 6.812 6.696 6.831 532,699 6.7515 1.00%
2019-06-21 0 7.010 7.000 7.010 7.010 7.490 1,021,500 7,310,865 7.1570 6.744 6.735 6.744 6.744 7.206 1,061,759 6.8856 -5.91%
2019-06-20 0 7.450 7.410 7.450 7.150 7.460 323,677 2,372,236 7.3290 7.168 7.129 7.168 6.879 7.177 336,434 7.0511 3.76%
2019-06-19 0 7.180 7.180 7.260 7.180 7.260 221,597 1,598,239 7.2124 6.908 6.908 6.985 6.908 6.985 230,331 6.9389 0.70%
2019-06-18 0 7.130 7.120 7.140 7.000 7.270 230,500 1,639,140 7.1112 6.860 6.850 6.869 6.735 6.994 239,584 6.8416 -1.11%
2019-06-17 0 7.210 7.150 7.210 7.030 7.380 175,500 1,262,915 7.1961 6.937 6.879 6.937 6.763 7.100 182,417 6.9232 1.55%
2019-06-14 0 7.100 7.100 7.120 7.010 7.200 65,500 465,015 7.0995 6.831 6.831 6.850 6.744 6.927 68,081 6.8303 -0.84%
2019-06-13 0 7.160 7.160 7.220 6.960 7.210 284,528 2,019,687 7.0984 6.889 6.889 6.946 6.696 6.937 295,742 6.8292 -0.83%
2019-06-12 0 7.220 7.160 7.220 7.100 7.370 220,000 1,581,005 7.1864 6.946 6.889 6.946 6.831 7.091 228,671 6.9139 -2.17%
2019-06-11 0 7.380 7.380 7.390 7.000 7.400 614,500 4,401,610 7.1629 7.100 7.100 7.110 6.735 7.119 638,719 6.8913 5.58%
2019-06-10 0 6.990 6.990 7.000 6.810 7.000 290,000 2,012,550 6.9398 6.725 6.725 6.735 6.552 6.735 301,429 6.6767 2.49%
2019-06-06 0 6.820 6.800 6.820 6.780 6.980 79,000 541,610 6.8558 6.561 6.542 6.561 6.523 6.715 82,114 6.5959 -2.43%
2019-06-05 0 6.990 6.930 6.990 6.800 7.010 291,177 2,007,356 6.8939 6.725 6.667 6.725 6.542 6.744 302,653 6.6325 2.49%
2019-06-04 0 6.820 6.810 6.850 6.750 6.980 413,000 2,822,445 6.8340 6.561 6.552 6.590 6.494 6.715 429,277 6.5749 -2.43%
2019-06-03 0 6.990 6.990 7.000 6.980 7.180 223,500 1,566,165 7.0074 6.725 6.725 6.735 6.715 6.908 232,309 6.7417 -2.65%
2019-05-31 0 7.180 7.150 7.180 7.130 7.220 131,032 938,927 7.1656 6.908 6.879 6.908 6.860 6.946 136,196 6.8939 -0.14%
2019-05-30 0 7.190 7.190 7.250 7.170 7.340 108,120 779,046 7.2054 6.917 6.917 6.975 6.898 7.062 112,381 6.9322 -2.04%
2019-05-29 0 7.340 7.340 7.370 7.300 7.390 168,354 1,236,711 7.3459 7.062 7.062 7.091 7.023 7.110 174,989 7.0674 -0.27%
2019-05-28 0 7.360 7.340 7.360 7.110 7.380 239,500 1,745,460 7.2879 7.081 7.062 7.081 6.840 7.100 248,939 7.0116 3.37%
2019-05-27 0 7.220 7.220 7.270 7.100 7.290 191,040 1,372,650 7.1851 6.850 6.850 6.897 6.736 6.916 201,358 6.8170 -1.10%
2019-05-24 0 7.300 7.260 7.300 7.180 7.310 225,177 1,628,023 7.2300 6.926 6.888 6.926 6.812 6.935 237,339 6.8595 0.69%
2019-05-23 0 7.250 7.220 7.250 7.220 7.390 107,500 780,690 7.2622 6.878 6.850 6.878 6.850 7.011 113,306 6.8901 -0.82%
2019-05-22 0 7.310 7.300 7.310 7.260 7.400 213,972 1,567,269 7.3246 6.935 6.926 6.935 6.888 7.021 225,529 6.9493 -1.22%
2019-05-21 0 7.400 7.350 7.400 7.310 7.430 140,500 1,038,035 7.3881 7.021 6.973 7.021 6.935 7.049 148,088 7.0096 1.93%
2019-05-20 0 7.260 7.260 7.280 7.260 7.500 217,000 1,588,875 7.3220 6.888 6.888 6.907 6.888 7.116 228,720 6.9468 -3.20%
2019-05-17 0 7.500 7.500 7.540 7.500 7.710 167,500 1,264,905 7.5517 7.116 7.116 7.154 7.116 7.315 176,547 7.1647 -1.83%
2019-05-16 0 7.640 7.610 7.640 7.600 7.740 50,500 384,625 7.6163 7.249 7.220 7.249 7.211 7.343 53,228 7.2261 -0.78%
2019-05-15 0 7.700 7.660 7.700 7.510 7.700 208,500 1,591,010 7.6307 7.305 7.267 7.305 7.125 7.305 219,761 7.2397 2.94%
2019-05-14 0 7.480 7.470 7.480 7.450 7.550 240,000 1,794,680 7.4778 7.097 7.087 7.097 7.068 7.163 252,962 7.0946 -2.22%
2019-05-10 0 7.650 7.650 7.670 7.560 7.700 108,500 829,380 7.6441 7.258 7.258 7.277 7.173 7.305 114,360 7.2524 1.19%
2019-05-09 0 7.560 7.560 7.630 7.560 7.800 291,500 2,236,910 7.6738 7.173 7.173 7.239 7.173 7.400 307,244 7.2806 -2.70%
2019-05-08 0 7.770 7.740 7.770 7.740 7.940 124,500 972,655 7.8125 7.372 7.343 7.372 7.343 7.533 131,224 7.4122 -2.51%
2019-05-07 0 7.970 7.850 7.980 7.760 7.980 242,000 1,896,455 7.8366 7.562 7.448 7.571 7.362 7.571 255,070 7.4350 3.64%
2019-05-06 0 7.690 7.660 7.690 7.520 8.020 561,968 4,329,936 7.7050 7.296 7.267 7.296 7.135 7.609 592,320 7.3101 -4.11%
2019-05-03 0 8.020 8.000 8.020 7.980 8.050 246,984 1,978,775 8.0118 7.609 7.590 7.609 7.571 7.637 260,324 7.6012 -0.99%
2019-05-02 0 8.100 8.030 8.100 8.000 8.250 212,000 1,713,050 8.0804 7.685 7.619 7.685 7.590 7.827 223,450 7.6664 -1.22%
2019-04-30 0 8.200 8.200 8.210 8.200 8.280 302,000 2,485,840 8.2313 7.780 7.780 7.789 7.780 7.856 318,311 7.8095 -1.09%
2019-04-29 0 8.290 8.270 8.290 8.240 8.360 105,829 876,122 8.2787 7.865 7.846 7.865 7.818 7.932 111,545 7.8544 -0.12%
2019-04-26 0 8.300 8.260 8.300 8.210 8.340 204,500 1,688,655 8.2575 7.875 7.837 7.875 7.789 7.913 215,545 7.8343 0.12%
2019-04-25 0 8.290 8.280 8.330 8.280 8.430 267,000 2,218,805 8.3101 7.865 7.856 7.903 7.856 7.998 281,421 7.8843 -0.24%
2019-04-24 0 8.310 8.310 8.320 8.250 8.380 244,504 2,032,583 8.3131 7.884 7.884 7.894 7.827 7.951 257,710 7.8871 -0.84%
2019-04-23 0 8.380 8.380 8.400 8.380 8.570 362,500 3,053,405 8.4232 7.951 7.951 7.970 7.951 8.131 382,079 7.9916 -2.22%
2019-04-18 0 8.570 8.570 8.600 8.540 8.650 257,500 2,211,230 8.5873 8.131 8.131 8.159 8.102 8.207 271,408 8.1473 -1.04%
2019-04-17 0 8.660 8.630 8.660 8.600 8.880 180,500 1,561,340 8.6501 8.216 8.188 8.216 8.159 8.425 190,249 8.2068 -0.23%
2019-04-16 0 8.680 8.640 8.710 8.650 8.750 295,500 2,566,410 8.6850 8.235 8.197 8.264 8.207 8.302 311,460 8.2399 0.35%
2019-04-15 0 8.650 8.630 8.650 8.550 8.750 295,000 2,545,535 8.6289 8.207 8.188 8.207 8.112 8.302 310,933 8.1868 0.12%
2019-04-12 0 8.640 8.640 8.650 8.530 8.730 281,822 2,432,345 8.6308 8.197 8.197 8.207 8.093 8.283 297,043 8.1885 -1.03%
2019-04-11 0 8.730 8.730 8.790 8.700 8.850 412,500 3,606,775 8.7437 8.283 8.283 8.340 8.254 8.397 434,779 8.2956 -1.36%
2019-04-10 0 8.850 8.810 8.850 8.800 8.920 448,000 3,961,290 8.8422 8.397 8.359 8.397 8.349 8.463 472,197 8.3891 -0.78%
2019-04-09 0 8.920 8.920 8.950 8.800 8.950 466,353 4,145,576 8.8894 8.463 8.463 8.491 8.349 8.491 491,541 8.4338 0.79%
2019-04-08 0 8.850 8.840 8.850 8.800 8.920 439,000 3,879,000 8.8360 8.397 8.387 8.397 8.349 8.463 462,710 8.3832 -0.34%
2019-04-04 0 8.880 8.820 8.880 8.820 8.910 237,500 2,100,305 8.8434 8.425 8.368 8.425 8.368 8.453 250,327 8.3902 -0.34%
2019-04-03 0 8.910 8.900 8.910 8.850 9.050 607,316 5,417,125 8.9198 8.453 8.444 8.453 8.397 8.586 640,117 8.4627 -0.67%
2019-04-02 0 8.970 8.920 8.970 8.900 9.080 316,500 2,839,060 8.9702 8.510 8.463 8.510 8.444 8.615 333,594 8.5105 -0.55%
2019-04-01 0 9.020 9.020 9.100 9.010 9.220 357,000 3,258,175 9.1265 8.558 8.558 8.634 8.548 8.748 376,282 8.6589 -1.20%
2019-03-29 0 9.130 9.130 9.170 9.010 9.170 480,000 4,379,730 9.1244 8.662 8.662 8.700 8.548 8.700 505,925 8.6569 0.55%
2019-03-28 0 9.080 9.060 9.080 8.960 9.090 392,000 3,533,940 9.0152 8.615 8.596 8.615 8.501 8.624 413,172 8.5532 0.67%
2019-03-27 0 9.020 9.010 9.020 8.940 9.180 414,000 3,727,605 9.0039 8.558 8.548 8.558 8.482 8.710 436,360 8.5425 -0.33%
2019-03-26 0 9.050 9.020 9.050 8.980 9.120 195,000 1,760,630 9.0289 8.586 8.558 8.586 8.520 8.653 205,532 8.5662 0.22%
2019-03-25 0 9.030 9.030 9.080 9.010 9.210 346,193 3,151,158 9.1023 8.567 8.567 8.615 8.548 8.738 364,891 8.6359 -2.38%
2019-03-22 0 9.250 9.230 9.250 9.180 9.280 467,308 4,318,004 9.2402 8.776 8.757 8.776 8.710 8.804 492,547 8.7667 0.43%
2019-03-21 0 9.210 9.210 9.220 9.100 9.280 1,294,000 11,914,775 9.2077 8.738 8.738 8.748 8.634 8.804 1,363,889 8.7359 0.33%
2019-03-20 0 9.180 9.160 9.180 8.800 9.180 1,357,000 12,234,100 9.0155 8.710 8.691 8.710 8.349 8.710 1,430,292 8.5536 1.44%
2019-03-19 0 9.050 9.030 9.050 8.830 9.050 940,000 8,431,825 8.9700 8.586 8.567 8.586 8.378 8.586 990,770 8.5104 2.14%
2019-03-18 0 8.860 8.860 8.900 8.620 8.950 966,000 8,549,750 8.8507 8.406 8.406 8.444 8.178 8.491 1,018,174 8.3971 1.84%
2019-03-15 0 8.700 8.660 8.700 8.550 8.730 758,556 6,561,853 8.6505 8.254 8.216 8.254 8.112 8.283 799,526 8.2072 1.75%
2019-03-14 0 8.550 8.550 8.630 8.490 8.680 651,000 5,541,353 8.5121 8.112 8.112 8.188 8.055 8.235 686,161 8.0759 0.35%
2019-03-13 0 8.520 8.520 8.590 8.520 8.940 1,534,000 13,262,360 8.6456 8.083 8.083 8.150 8.083 8.482 1,616,852 8.2026 -4.59%
2019-03-12 0 8.930 8.930 8.990 8.910 9.050 444,000 3,991,190 8.9892 8.472 8.472 8.529 8.453 8.586 467,981 8.5285 0.00%
2019-03-11 0 8.930 8.880 8.930 8.850 8.950 199,000 1,773,090 8.9100 8.472 8.425 8.472 8.397 8.491 209,748 8.4534 0.90%
2019-03-08 0 8.850 8.840 8.850 8.830 9.010 525,954 4,672,352 8.8836 8.397 8.387 8.397 8.378 8.548 554,361 8.4284 -1.78%
2019-03-07 0 9.010 9.010 9.080 9.000 9.120 607,500 5,487,130 9.0323 8.548 8.548 8.615 8.539 8.653 640,311 8.5695 -2.07%
2019-03-06 0 9.200 9.190 9.200 9.020 9.470 1,301,000 12,063,280 9.2723 8.729 8.719 8.729 8.558 8.985 1,371,267 8.7972 2.56%
2019-03-05 0 8.970 8.950 8.970 8.870 9.130 760,943 6,852,553 9.0053 8.510 8.491 8.510 8.415 8.662 802,042 8.5439 -1.10%
2019-03-04 0 9.070 9.060 9.070 8.890 9.090 475,100 4,292,081 9.0341 8.605 8.596 8.605 8.434 8.624 500,760 8.5711 2.02%
2019-03-01 0 8.890 8.890 8.930 8.830 8.980 142,761 1,271,868 8.9091 8.434 8.434 8.472 8.378 8.520 150,472 8.4525 -1.11%
2019-02-28 0 8.990 8.960 8.990 8.780 9.010 403,000 3,606,000 8.9479 8.529 8.501 8.529 8.330 8.548 424,766 8.4894 1.47%
2019-02-27 0 8.860 8.860 8.890 8.810 8.890 208,929 1,853,749 8.8726 8.406 8.406 8.434 8.359 8.434 220,213 8.4180 -0.45%
2019-02-26 0 8.900 8.840 8.900 8.810 8.990 310,500 2,764,212 8.9025 8.444 8.387 8.444 8.359 8.529 327,270 8.4463 0.91%
2019-02-25 0 8.820 8.820 8.850 8.810 9.020 547,504 4,861,070 8.8786 8.368 8.368 8.397 8.359 8.558 577,075 8.4236 -0.45%
2019-02-22 0 8.860 8.860 8.890 8.800 8.900 223,500 1,978,760 8.8535 8.406 8.406 8.434 8.349 8.444 235,571 8.3998 -0.45%
2019-02-21 0 8.900 8.850 8.900 8.750 8.990 510,800 4,528,451 8.8654 8.444 8.397 8.444 8.302 8.529 538,388 8.4111 -1.55%
2019-02-20 0 9.040 9.040 9.060 9.000 9.130 293,900 2,657,067 9.0407 8.577 8.577 8.596 8.539 8.662 309,774 8.5774 0.33%
2019-02-19 0 9.010 9.010 9.050 9.000 9.130 116,722 1,053,763 9.0280 8.548 8.548 8.586 8.539 8.662 123,026 8.5654 0.22%
2019-02-18 0 8.990 8.990 9.030 8.960 9.100 108,000 972,055 9.0005 8.529 8.529 8.567 8.501 8.634 113,833 8.5393 0.33%
2019-02-15 0 8.960 8.920 8.960 8.910 9.040 108,000 967,245 8.9560 8.501 8.463 8.501 8.453 8.577 113,833 8.4970 -0.88%
2019-02-14 0 9.040 9.000 9.040 8.980 9.100 225,500 2,033,640 9.0184 8.577 8.539 8.577 8.520 8.634 237,679 8.5562 -0.44%
2019-02-13 0 9.080 9.020 9.080 8.980 9.170 414,500 3,739,515 9.0217 8.615 8.558 8.615 8.520 8.700 436,887 8.5595 0.67%
2019-02-12 0 9.020 9.010 9.030 9.020 9.200 149,067 1,353,620 9.0806 8.558 8.548 8.567 8.558 8.729 157,118 8.6153 -1.64%
2019-02-11 0 9.170 9.130 9.170 9.050 9.200 152,000 1,387,645 9.1292 8.700 8.662 8.700 8.586 8.729 160,210 8.6614 0.33%
2019-02-08 0 9.140 9.110 9.140 8.970 9.170 156,500 1,427,420 9.1209 8.672 8.643 8.672 8.510 8.700 164,953 8.6535 0.66%
2019-02-04 0 9.080 9.080 9.130 8.920 9.100 87,000 785,490 9.0286 8.615 8.615 8.662 8.463 8.634 91,699 8.5660 1.11%
2019-02-01 0 8.980 8.980 9.040 8.980 9.140 236,000 2,131,150 9.0303 8.520 8.520 8.577 8.520 8.672 248,746 8.5676 -0.44%
2019-01-31 0 9.020 9.020 9.080 8.890 9.180 432,899 3,922,959 9.0621 8.558 8.558 8.615 8.434 8.710 456,280 8.5977 -0.22%
2019-01-30 0 9.040 8.980 9.040 8.500 9.110 494,500 4,453,415 9.0059 8.577 8.520 8.577 8.064 8.643 521,208 8.5444 1.12%
2019-01-29 0 8.940 8.900 8.940 8.810 8.950 281,300 2,496,916 8.8763 8.482 8.444 8.482 8.359 8.491 296,493 8.4215 0.56%
2019-01-28 0 8.890 8.880 8.890 8.840 8.930 323,646 2,872,814 8.8764 8.434 8.425 8.434 8.387 8.472 341,126 8.4216 1.02%
2019-01-25 0 8.800 8.800 8.880 8.600 8.980 633,750 5,580,070 8.8048 8.349 8.349 8.425 8.159 8.520 667,979 8.3537 1.50%
2019-01-24 0 8.670 8.670 8.690 8.460 8.770 374,000 3,230,620 8.6380 8.226 8.226 8.245 8.026 8.321 394,200 8.1954 1.76%
2019-01-23 0 8.520 8.470 8.520 8.400 8.520 233,500 1,976,700 8.4655 8.083 8.036 8.083 7.970 8.083 246,111 8.0317 1.07%
2019-01-22 0 8.430 8.380 8.430 8.200 8.460 171,000 1,428,940 8.3564 7.998 7.951 7.998 7.780 8.026 180,236 7.9282 -1.06%
2019-01-21 0 8.520 8.460 8.520 8.410 8.550 188,600 1,600,808 8.4878 8.083 8.026 8.083 7.979 8.112 198,786 8.0529 -0.35%
2019-01-18 0 8.550 8.440 8.550 8.360 8.600 256,500 2,174,715 8.4784 8.112 8.008 8.112 7.932 8.159 270,354 8.0440 0.23%
2019-01-17 0 8.530 8.510 8.520 8.500 8.590 377,575 3,224,217 8.5393 8.093 8.074 8.083 8.064 8.150 397,968 8.1017 0.35%
2019-01-16 0 8.500 8.410 8.500 8.380 8.520 169,500 1,428,265 8.4263 8.064 7.979 8.064 7.951 8.083 178,655 7.9946 0.47%
2019-01-15 0 8.460 8.460 8.470 8.320 8.540 230,500 1,953,145 8.4735 8.026 8.026 8.036 7.894 8.102 242,949 8.0393 1.56%
2019-01-14 0 8.330 8.280 8.330 8.280 8.430 130,000 1,081,675 8.3206 7.903 7.856 7.903 7.856 7.998 137,021 7.8942 -0.24%
2019-01-11 0 8.350 8.350 8.390 8.280 8.400 66,500 556,090 8.3623 7.922 7.922 7.960 7.856 7.970 70,092 7.9338 0.48%
2019-01-10 0 8.310 8.310 8.320 8.300 8.390 96,833 805,497 8.3184 7.884 7.884 7.894 7.875 7.960 102,063 7.8922 -0.48%
2019-01-09 0 8.350 8.350 8.390 8.350 8.570 199,500 1,674,305 8.3925 7.922 7.922 7.960 7.922 8.131 210,275 7.9625 -0.71%
2019-01-08 0 8.410 8.390 8.410 8.350 8.450 67,000 563,785 8.4147 7.979 7.960 7.979 7.922 8.017 70,619 7.9835 0.48%
2019-01-07 0 8.370 8.310 8.370 8.300 8.610 188,500 1,584,935 8.4081 7.941 7.884 7.941 7.875 8.169 198,681 7.9773 -0.59%
2019-01-04 0 8.420 8.400 8.420 8.250 8.470 154,500 1,294,860 8.3810 7.989 7.970 7.989 7.827 8.036 162,845 7.9515 2.18%
2019-01-03 0 8.240 8.230 8.240 8.220 8.610 213,096 1,772,928 8.3199 7.818 7.808 7.818 7.799 8.169 224,605 7.8935 -2.14%
2019-01-02 0 8.420 8.390 8.450 8.010 8.500 245,900 2,072,512 8.4283 7.989 7.960 8.017 7.600 8.064 259,181 7.9964 -0.94%
2018-12-31 0 8.500 8.500 8.590 8.480 8.650 79,000 678,000 8.5823 8.064 8.064 8.150 8.045 8.207 83,267 8.1425 1.07%
2018-12-28 0 8.410 8.400 8.440 8.260 8.520 161,868 1,350,513 8.3433 7.979 7.970 8.008 7.837 8.083 170,611 7.9158 0.48%
2018-12-27 0 8.370 8.350 8.370 8.360 8.500 146,370 1,230,915 8.4096 7.941 7.922 7.941 7.932 8.064 154,275 7.9787 -0.95%
2018-12-24 0 8.450 8.330 8.450 8.330 8.450 172,000 1,449,022 8.4245 8.017 7.903 8.017 7.903 8.017 181,290 7.9929 0.48%
2018-12-21 0 8.410 8.410 8.460 8.140 8.560 742,397 6,185,091 8.3312 7.979 7.979 8.026 7.723 8.121 782,494 7.9043 0.24%
2018-12-20 0 8.390 8.390 8.440 8.350 8.600 237,000 2,003,875 8.4552 7.960 7.960 8.008 7.922 8.159 249,800 8.0219 -0.71%
2018-12-19 0 8.450 8.430 8.450 8.400 8.640 406,500 3,451,280 8.4902 8.017 7.998 8.017 7.970 8.197 428,455 8.0552 -1.17%
2018-12-18 0 8.550 8.540 8.610 8.500 8.760 279,644 2,394,384 8.5623 8.112 8.102 8.169 8.064 8.311 294,748 8.1235 -2.84%
2018-12-17 0 8.800 8.780 8.800 8.630 8.850 264,500 2,320,490 8.7731 8.349 8.330 8.349 8.188 8.397 278,786 8.3236 0.92%
2018-12-14 0 8.720 8.640 8.720 8.630 8.920 292,000 2,538,505 8.6935 8.273 8.197 8.273 8.188 8.463 307,771 8.2480 -2.57%
2018-12-13 0 8.950 8.890 8.950 8.840 9.000 252,000 2,245,480 8.9106 8.491 8.434 8.491 8.387 8.539 265,611 8.4540 1.70%
2018-12-12 0 8.800 8.700 8.800 8.530 8.840 363,000 3,169,650 8.7318 8.349 8.254 8.349 8.093 8.387 382,606 8.2844 1.38%
2018-12-11 0 8.680 8.680 8.710 8.680 8.860 131,000 1,143,205 8.7268 8.235 8.235 8.264 8.235 8.406 138,075 8.2796 -1.48%
2018-12-10 0 8.810 8.710 8.810 8.600 8.830 402,500 3,499,200 8.6937 8.359 8.264 8.359 8.159 8.378 424,239 8.2482 -2.11%
2018-12-07 0 9.000 8.950 9.000 8.740 9.000 703,108 6,248,128 8.8864 8.539 8.491 8.539 8.292 8.539 741,083 8.4311 3.21%
2018-12-06 0 8.720 8.650 8.720 8.530 8.720 458,000 3,944,130 8.6116 8.273 8.207 8.273 8.093 8.273 482,737 8.1704 -1.58%
2018-12-05 0 8.860 8.770 8.860 8.370 8.940 568,000 4,933,525 8.6858 8.406 8.321 8.406 7.941 8.482 598,678 8.2407 1.14%
2018-12-04 0 8.760 8.760 8.770 8.700 9.000 472,000 4,133,410 8.7572 8.311 8.311 8.321 8.254 8.539 497,493 8.3085 -2.12%
2018-12-03 0 8.950 8.910 8.960 8.810 9.100 735,583 6,558,589 8.9162 8.491 8.453 8.501 8.359 8.634 775,312 8.4593 1.70%
2018-11-30 0 8.800 8.750 8.800 7.910 8.860 1,243,300 10,607,771 8.5319 8.349 8.302 8.349 7.505 8.406 1,310,451 8.0947 10.69%
2018-11-29 0 7.950 7.920 7.950 7.880 8.190 585,000 4,671,790 7.9860 7.543 7.514 7.543 7.476 7.770 616,596 7.5767 0.89%
2018-11-28 0 7.880 7.860 7.880 7.600 7.960 719,500 5,598,355 7.7809 7.476 7.457 7.476 7.211 7.552 758,360 7.3822 2.87%
2018-11-27 0 7.660 7.600 7.660 7.490 7.670 441,526 3,356,607 7.6023 7.267 7.211 7.267 7.106 7.277 465,373 7.2127 0.52%
2018-11-26 0 7.620 7.560 7.620 7.560 7.700 369,000 2,811,230 7.6185 7.230 7.173 7.230 7.173 7.305 388,930 7.2281 0.26%
2018-11-23 0 7.600 7.590 7.600 7.520 7.600 137,000 1,034,335 7.5499 7.211 7.201 7.211 7.135 7.211 144,399 7.1630 0.66%
2018-11-22 0 7.550 7.530 7.570 7.500 7.590 168,000 1,268,385 7.5499 7.163 7.144 7.182 7.116 7.201 177,074 7.1630 0.53%
2018-11-21 0 7.510 7.510 7.550 7.420 7.610 289,011 2,173,238 7.5196 7.125 7.125 7.163 7.040 7.220 304,621 7.1342 0.13%
2018-11-20 0 7.500 7.480 7.500 7.450 7.590 365,006 2,739,715 7.5059 7.116 7.097 7.116 7.068 7.201 384,720 7.1213 -0.92%
2018-11-19 0 7.570 7.560 7.570 7.470 7.600 235,006 1,768,940 7.5272 7.182 7.173 7.182 7.087 7.211 247,699 7.1415 -0.39%
2018-11-16 0 7.600 7.560 7.600 7.530 7.780 220,701 1,678,114 7.6036 7.211 7.173 7.211 7.144 7.381 232,621 7.2139 0.00%
2018-11-15 0 7.600 7.570 7.600 7.490 7.600 226,500 1,710,925 7.5538 7.211 7.182 7.211 7.106 7.211 238,733 7.1667 1.33%
2018-11-14 0 7.500 7.500 7.510 7.440 7.600 419,000 3,149,200 7.5160 7.116 7.116 7.125 7.059 7.211 441,630 7.1309 1.35%
2018-11-13 0 7.400 7.360 7.400 7.280 7.400 152,089 1,118,809 7.3563 7.021 6.983 7.021 6.907 7.021 160,303 6.9793 0.41%
2018-11-12 0 7.370 7.360 7.390 7.360 7.500 142,166 1,053,583 7.4109 6.992 6.983 7.011 6.983 7.116 149,844 7.0312 -0.81%
2018-11-09 0 7.430 7.430 7.470 7.340 7.520 158,000 1,175,020 7.4368 7.049 7.049 7.087 6.964 7.135 166,534 7.0558 -0.93%
2018-11-08 0 7.500 7.430 7.500 7.430 7.520 178,500 1,335,280 7.4806 7.116 7.049 7.116 7.049 7.135 188,141 7.0972 1.08%
2018-11-07 0 7.420 7.420 7.440 7.360 7.520 434,000 3,224,302 7.4293 7.040 7.040 7.059 6.983 7.135 457,440 7.0486 -0.54%
2018-11-06 0 7.460 7.430 7.460 7.300 7.700 530,000 3,942,535 7.4387 7.078 7.049 7.078 6.926 7.305 558,625 7.0576 -2.36%
2018-11-05 0 7.640 7.630 7.650 7.600 7.800 238,000 1,830,860 7.6927 7.249 7.239 7.258 7.211 7.400 250,854 7.2985 -1.80%
2018-11-02 0 7.780 7.780 7.800 7.700 7.990 862,500 6,708,320 7.7778 7.381 7.381 7.400 7.305 7.581 909,084 7.3792 0.91%
2018-11-01 0 7.710 7.660 7.710 7.480 7.740 458,500 3,484,530 7.5998 7.315 7.267 7.315 7.097 7.343 483,264 7.2104 4.76%
2018-10-31 0 7.360 7.350 7.390 7.340 7.480 351,500 2,594,025 7.3799 6.983 6.973 7.011 6.964 7.097 370,485 7.0017 0.68%
2018-10-30 0 7.310 7.310 7.370 7.310 7.520 304,324 2,242,935 7.3702 6.935 6.935 6.992 6.935 7.135 320,761 6.9926 -3.05%
2018-10-29 0 7.540 7.540 7.550 7.490 7.700 243,279 1,842,197 7.5724 7.154 7.154 7.163 7.106 7.305 256,419 7.1843 -1.31%
2018-10-26 0 7.640 7.620 7.640 7.490 7.700 294,500 2,245,715 7.6255 7.249 7.230 7.249 7.106 7.305 310,406 7.2348 0.53%
2018-10-25 0 7.600 7.560 7.600 7.380 7.700 168,018 1,261,209 7.5064 7.211 7.173 7.211 7.002 7.305 177,093 7.1217 -1.30%
2018-10-24 0 7.700 7.630 7.700 7.530 7.880 301,308 2,318,056 7.6933 7.305 7.239 7.305 7.144 7.476 317,582 7.2991 2.26%
2018-10-23 0 7.530 7.530 7.610 7.430 7.750 440,000 3,338,840 7.5883 7.144 7.144 7.220 7.049 7.353 463,764 7.1994 -3.21%
2018-10-22 0 7.780 7.760 7.780 7.670 7.890 310,000 2,413,505 7.7855 7.381 7.362 7.381 7.277 7.486 326,743 7.3866 1.30%
2018-10-19 0 7.680 7.560 7.680 7.450 7.720 388,054 2,937,327 7.5694 7.286 7.173 7.286 7.068 7.324 409,013 7.1815 -0.26%
2018-10-18 0 7.700 7.670 7.700 7.530 7.770 361,000 2,767,420 7.6660 7.305 7.277 7.305 7.144 7.372 380,498 7.2732 2.26%
2018-10-16 0 7.530 7.530 7.570 7.480 7.710 392,000 2,956,715 7.5426 7.144 7.144 7.182 7.097 7.315 413,172 7.1561 -2.46%
2018-10-15 0 7.720 7.690 7.720 7.600 8.060 294,000 2,270,330 7.7222 7.324 7.296 7.324 7.211 7.647 309,879 7.3265 -1.66%
2018-10-12 0 7.850 7.800 7.850 7.500 7.900 834,459 6,424,663 7.6992 7.448 7.400 7.448 7.116 7.495 879,528 7.3047 3.97%
2018-10-11 0 7.550 7.550 7.580 7.500 8.010 1,401,000 10,707,487 7.6427 7.163 7.163 7.192 7.116 7.600 1,476,668 7.2511 -7.93%
2018-10-10 0 8.200 8.200 8.280 8.200 8.480 437,700 3,653,669 8.3474 7.780 7.780 7.856 7.780 8.045 461,340 7.9197 -2.50%
2018-10-09 0 8.410 8.400 8.410 8.380 8.600 384,000 3,246,890 8.4554 7.979 7.970 7.979 7.951 8.159 404,740 8.0222 -1.75%
2018-10-08 0 8.560 8.550 8.560 8.550 8.940 598,500 5,197,737 8.6846 8.121 8.112 8.121 8.112 8.482 630,825 8.2396 -3.82%
2018-10-05 0 8.900 8.900 8.950 8.870 8.950 310,500 2,762,025 8.8954 8.444 8.444 8.491 8.415 8.491 327,270 8.4396 -0.67%
2018-10-04 0 8.960 8.910 8.960 8.880 9.080 605,000 5,393,090 8.9142 8.501 8.453 8.501 8.425 8.615 637,676 8.4574 -0.55%
2018-10-03 0 9.010 9.000 9.010 8.900 9.080 224,000 2,006,950 8.9596 8.548 8.539 8.548 8.444 8.615 236,098 8.5005 1.35%
2018-10-02 0 8.890 8.880 8.890 8.880 9.200 701,996 6,258,436 8.9152 8.434 8.425 8.434 8.425 8.729 739,911 8.4584 -1.66%
2018-09-28 0 9.040 9.040 9.060 9.040 9.300 394,500 3,589,770 9.0995 8.577 8.577 8.596 8.577 8.823 415,807 8.6333 -2.90%
2018-09-27 0 9.310 9.280 9.370 9.300 9.390 316,500 2,952,615 9.3290 8.833 8.804 8.890 8.823 8.909 333,594 8.8509 -0.43%
2018-09-26 0 9.350 9.310 9.350 9.300 9.370 238,282 2,219,744 9.3156 8.871 8.833 8.871 8.823 8.890 251,152 8.8383 -0.21%
2018-09-24 0 9.370 9.300 9.370 9.280 9.500 255,500 2,385,577 9.3369 8.890 8.823 8.890 8.804 9.013 269,300 8.8584 -1.26%
2018-09-21 0 9.490 9.490 9.500 9.300 9.550 859,500 8,113,512 9.4398 9.004 9.004 9.013 8.823 9.061 905,922 8.9561 2.04%
2018-09-20 0 9.300 9.300 9.360 9.230 9.440 589,500 5,478,725 9.2939 8.823 8.823 8.880 8.757 8.956 621,339 8.8176 0.00%
2018-09-19 0 9.300 9.290 9.300 9.260 9.450 778,000 7,253,100 9.3228 8.823 8.814 8.823 8.785 8.966 820,020 8.8450 0.00%
2018-09-18 0 9.300 9.300 9.380 9.080 9.420 1,012,500 9,337,505 9.2222 8.823 8.823 8.899 8.615 8.937 1,067,185 8.7497 2.42%
2018-09-17 0 9.080 9.080 9.100 8.970 9.120 599,500 5,403,435 9.0132 8.615 8.615 8.634 8.510 8.653 631,879 8.5514 -1.20%
2018-09-14 0 9.190 9.170 9.190 9.010 9.190 743,000 6,767,180 9.1079 8.719 8.700 8.719 8.548 8.719 783,130 8.6412 1.43%
2018-09-13 0 9.060 9.060 9.070 8.950 9.200 1,245,278 11,285,396 9.0626 8.596 8.596 8.605 8.491 8.729 1,312,536 8.5982 0.55%
2018-09-12 0 9.010 9.010 9.090 8.900 9.200 1,208,135 10,985,838 9.0932 8.548 8.548 8.624 8.444 8.729 1,273,387 8.6273 -0.99%
2018-09-11 0 9.100 9.080 9.100 9.080 9.700 1,362,500 12,757,780 9.3635 8.634 8.615 8.634 8.615 9.203 1,436,089 8.8837 -6.38%
2018-09-10 0 9.720 9.720 9.740 9.680 9.880 388,000 3,783,035 9.7501 9.222 9.222 9.241 9.184 9.374 408,956 9.2505 -2.80%
2018-09-07 0 10.00 10.00 10.02 9.940 10.14 246,000 2,469,665 10.039 9.488 9.488 9.507 9.431 9.620 259,287 9.5248 -0.20%
2018-09-06 0 10.02 10.00 10.02 9.960 10.16 652,500 6,536,925 10.018 9.507 9.488 9.507 9.450 9.639 687,742 9.5049 -0.99%
2018-09-05 0 10.12 10.04 10.12 10.02 10.20 347,500 3,514,310 10.113 9.601 9.526 9.601 9.507 9.677 366,269 9.5949 -1.75%
2018-09-04 0 10.30 10.24 10.30 10.10 10.32 278,000 2,842,320 10.224 9.772 9.715 9.772 9.582 9.791 293,015 9.7003 1.88%
2018-09-03 0 10.12 10.10 10.12 10.00 10.34 352,000 3,573,500 10.152 9.592 9.573 9.592 9.478 9.800 371,379 9.6223 -1.56%
2018-08-31 0 10.28 10.26 10.28 10.14 10.34 339,000 3,468,870 10.233 9.744 9.725 9.744 9.611 9.800 357,663 9.6987 0.59%
2018-08-30 0 10.22 10.20 10.22 10.18 10.34 170,000 1,741,620 10.245 9.687 9.668 9.687 9.649 9.800 179,359 9.7102 -1.35%
2018-08-29 0 10.36 10.32 10.36 10.18 10.38 772,000 7,950,240 10.298 9.819 9.782 9.819 9.649 9.838 814,501 9.7609 1.17%
2018-08-28 0 10.24 10.16 10.24 10.08 10.42 535,000 5,478,860 10.241 9.706 9.630 9.706 9.554 9.876 564,453 9.7065 0.39%
2018-08-27 0 10.20 10.20 10.28 10.10 10.38 908,618 9,306,958 10.243 9.668 9.668 9.744 9.573 9.838 958,640 9.7085 1.19%
2018-08-24 0 10.08 10.06 10.08 10.00 10.30 991,500 10,018,930 10.105 9.554 9.535 9.554 9.478 9.763 1,046,085 9.5776 -2.89%
2018-08-23 0 10.38 10.32 10.38 10.18 10.68 1,030,316 10,647,568 10.334 9.838 9.782 9.838 9.649 10.12 1,087,038 9.7950 -1.52%
2018-08-22 0 10.54 10.52 10.54 10.52 10.80 528,000 5,619,120 10.642 9.990 9.971 9.990 9.971 10.24 557,068 10.087 -1.13%
2018-08-21 0 10.66 10.62 10.66 10.56 10.76 569,056 6,048,228 10.629 10.10 10.07 10.10 10.01 10.20 600,384 10.074 0.57%
2018-08-20 0 10.60 10.56 10.60 10.44 10.62 800,000 8,461,370 10.577 10.05 10.01 10.05 9.895 10.07 844,042 10.025 1.53%
2018-08-17 0 10.44 10.42 10.44 10.28 10.50 531,000 5,518,910 10.393 9.895 9.876 9.895 9.744 9.952 560,233 9.8511 1.56%
2018-08-16 0 10.28 10.26 10.28 9.980 10.32 610,000 6,193,655 10.154 9.744 9.725 9.744 9.459 9.782 643,582 9.6237 2.19%
2018-08-15 0 10.06 10.02 10.06 10.00 10.28 435,500 4,395,800 10.094 9.535 9.497 9.535 9.478 9.744 459,475 9.5670 -2.33%
2018-08-14 0 10.30 10.28 10.30 10.12 10.38 409,377 4,199,540 10.258 9.763 9.744 9.763 9.592 9.838 431,914 9.7231 -1.72%
2018-08-13 0 10.48 10.48 10.52 10.42 10.90 534,000 5,615,270 10.515 9.933 9.933 9.971 9.876 10.33 563,398 9.9668 -3.85%
2018-08-10 0 10.90 10.86 10.90 10.38 10.90 1,680,000 18,098,080 10.773 10.33 10.29 10.33 9.838 10.33 1,772,489 10.211 5.01%
2018-08-09 0 10.38 10.34 10.38 9.960 10.38 778,000 7,962,610 10.235 9.838 9.800 9.838 9.440 9.838 820,831 9.7007 1.17%
2018-08-08 0 10.26 10.26 10.34 10.18 10.54 571,000 5,893,010 10.321 9.725 9.725 9.800 9.649 9.990 602,435 9.7820 -2.66%
2018-08-07 0 10.54 10.52 10.54 10.04 10.54 1,393,554 14,375,432 10.316 9.990 9.971 9.990 9.516 9.990 1,470,273 9.7774 5.40%
2018-08-06 0 10.00 9.980 10.00 9.950 10.06 270,154 2,700,878 9.9975 9.478 9.459 9.478 9.431 9.535 285,027 9.4759 0.81%
2018-08-03 0 9.920 9.940 10.02 9.880 10.06 364,000 3,620,625 9.9468 9.402 9.421 9.497 9.364 9.535 384,039 9.4277 0.00%
2018-08-02 0 9.920 9.880 9.920 9.800 10.10 289,000 2,873,235 9.9420 9.402 9.364 9.402 9.289 9.573 304,910 9.4232 -2.94%
2018-08-01 0 10.22 10.22 10.26 10.16 10.42 774,040 7,928,084 10.242 9.687 9.687 9.725 9.630 9.876 816,653 9.7080 -1.92%
2018-07-31 0 10.42 10.40 10.42 9.850 10.44 791,500 7,978,550 10.080 9.876 9.857 9.876 9.336 9.895 835,074 9.5543 4.83%
2018-07-30 0 9.940 9.930 9.940 9.870 10.02 240,500 2,391,190 9.9426 9.421 9.412 9.421 9.355 9.497 253,740 9.4238 -0.50%
2018-07-27 0 9.990 9.960 9.990 9.900 10.02 140,500 1,399,982 9.9643 9.469 9.440 9.469 9.383 9.497 148,235 9.4443 0.40%
2018-07-26 0 9.950 9.930 9.950 9.900 10.10 138,500 1,382,650 9.9830 9.431 9.412 9.431 9.383 9.573 146,125 9.4621 -1.29%
2018-07-25 0 10.08 10.02 10.08 9.900 10.10 232,500 2,325,802 10.003 9.554 9.497 9.554 9.383 9.573 245,300 9.4815 0.80%
2018-07-24 0 10.00 9.980 10.00 9.740 10.00 527,070 5,216,193 9.8966 9.478 9.459 9.478 9.232 9.478 556,087 9.3802 1.52%
2018-07-23 0 9.850 9.850 9.880 9.700 9.870 152,500 1,494,840 9.8022 9.336 9.336 9.364 9.194 9.355 160,896 9.2907 0.61%
2018-07-20 0 9.790 9.780 9.800 9.550 9.830 317,500 3,074,507 9.6835 9.279 9.270 9.289 9.052 9.317 334,979 9.1782 -0.41%
2018-07-19 0 9.830 9.830 9.870 9.780 10.00 392,714 3,875,457 9.8684 9.317 9.317 9.355 9.270 9.478 414,334 9.3535 -1.40%
2018-07-18 0 9.970 9.950 9.970 9.890 10.10 223,500 2,231,605 9.9848 9.450 9.431 9.450 9.374 9.573 235,804 9.4638 0.71%
2018-07-17 0 9.900 9.900 9.920 9.880 10.00 192,500 1,912,540 9.9353 9.383 9.383 9.402 9.364 9.478 203,098 9.4168 -0.10%
2018-07-16 0 9.910 9.900 9.930 9.890 10.04 151,500 1,509,110 9.9611 9.393 9.383 9.412 9.374 9.516 159,840 9.4413 -0.90%
2018-07-13 0 10.00 9.980 10.00 9.930 10.04 265,015 2,642,689 9.9718 9.478 9.459 9.478 9.412 9.516 279,605 9.4515 0.70%
2018-07-12 0 9.930 9.850 9.940 9.790 10.00 209,500 2,079,515 9.9261 9.412 9.336 9.421 9.279 9.478 221,034 9.4081 0.51%
2018-07-11 0 9.880 9.880 9.900 9.710 9.960 278,000 2,730,785 9.8230 9.364 9.364 9.383 9.203 9.440 293,305 9.3104 -2.18%
2018-07-10 0 10.10 10.08 10.10 9.980 10.10 357,000 3,588,230 10.051 9.573 9.554 9.573 9.459 9.573 376,654 9.5266 0.00%
2018-07-09 0 10.10 10.06 10.10 9.860 10.10 507,000 5,057,855 9.9760 9.573 9.535 9.573 9.346 9.573 534,912 9.4555 2.33%
2018-07-06 0 9.870 9.810 9.870 9.700 9.930 313,000 3,066,010 9.7956 9.355 9.298 9.355 9.194 9.412 330,232 9.2844 -0.10%
2018-07-05 0 9.880 9.840 9.880 9.740 9.980 639,000 6,288,080 9.8405 9.364 9.327 9.364 9.232 9.459 674,179 9.3270 1.13%
2018-07-04 0 9.770 9.760 9.770 9.700 10.02 717,000 7,069,165 9.8594 9.260 9.251 9.260 9.194 9.497 756,473 9.3449 -2.30%
2018-07-03 0 10.00 9.980 10.02 9.800 10.18 718,500 7,137,760 9.9343 9.478 9.459 9.497 9.289 9.649 758,055 9.4159 -1.96%
2018-06-29 0 10.20 10.16 10.20 9.900 10.20 1,010,313 10,219,220 10.115 9.668 9.630 9.668 9.383 9.668 1,065,933 9.5871 2.00%
2018-06-28 0 10.00 9.990 10.00 9.900 10.24 1,321,500 13,218,760 10.003 9.478 9.469 9.478 9.383 9.706 1,394,252 9.4809 -1.96%
2018-06-27 0 10.20 10.20 10.24 10.16 10.76 1,028,000 10,750,130 10.457 9.668 9.668 9.706 9.630 10.20 1,084,594 9.9117 -3.77%
2018-06-26 0 10.60 10.60 10.62 10.40 10.96 978,153 10,330,972 10.562 10.05 10.05 10.07 9.857 10.39 1,032,003 10.011 -3.46%
2018-06-25 0 10.98 10.92 10.98 10.90 11.34 836,978 9,261,587 11.066 10.41 10.35 10.41 10.33 10.75 883,056 10.488 -1.96%
2018-06-22 0 11.20 11.14 11.20 11.04 11.30 474,500 5,282,220 11.132 10.62 10.56 10.62 10.46 10.71 500,623 10.551 -0.53%
2018-06-21 0 11.26 11.20 11.26 11.20 11.38 430,912 4,850,169 11.256 10.67 10.62 10.67 10.62 10.79 454,635 10.668 0.36%
2018-06-20 0 11.22 11.22 11.24 11.20 11.44 412,000 4,638,445 11.258 10.63 10.63 10.65 10.62 10.84 434,682 10.671 -0.18%
2018-06-19 0 11.24 11.22 11.24 11.20 11.66 1,053,500 11,922,130 11.317 10.65 10.63 10.65 10.62 11.05 1,111,498 10.726 -2.26%
2018-06-15 0 11.50 11.50 11.58 11.50 11.68 544,000 6,282,105 11.548 10.90 10.90 10.98 10.90 11.07 573,949 10.945 -1.03%
2018-06-14 0 11.62 11.62 11.64 11.62 11.74 482,500 5,621,265 11.650 11.01 11.01 11.03 11.01 11.13 509,063 11.042 -0.68%
2018-06-13 0 11.70 11.70 11.72 11.70 11.82 293,500 3,447,746 11.747 11.09 11.09 11.11 11.09 11.20 309,658 11.134 -0.85%
2018-06-12 0 11.80 11.76 11.80 11.72 11.86 173,500 2,041,470 11.766 11.18 11.15 11.18 11.11 11.24 183,052 11.152 0.00%
2018-06-11 0 11.80 11.76 11.80 11.74 11.86 245,002 2,894,162 11.813 11.18 11.15 11.18 11.13 11.24 258,490 11.196 -0.17%
2018-06-08 0 11.82 11.80 11.82 11.72 11.84 288,652 3,400,669 11.781 11.20 11.18 11.20 11.11 11.22 304,543 11.166 0.00%
2018-06-07 0 11.82 11.80 11.82 11.80 11.90 255,500 3,025,071 11.840 11.20 11.18 11.20 11.18 11.28 269,566 11.222 -0.51%
2018-06-06 0 11.88 11.86 11.88 11.78 11.94 351,000 4,167,494 11.873 11.26 11.24 11.26 11.17 11.32 370,324 11.254 0.00%
2018-06-05 0 11.88 11.84 11.88 11.72 12.00 516,500 6,118,966 11.847 11.26 11.22 11.26 11.11 11.37 544,935 11.229 0.85%
2018-06-04 0 11.78 11.74 11.78 11.68 11.86 432,500 5,086,125 11.760 11.17 11.13 11.17 11.07 11.24 456,310 11.146 0.17%
2018-06-01 0 11.76 11.76 11.78 11.72 11.92 263,821 3,110,103 11.789 11.15 11.15 11.17 11.11 11.30 278,345 11.174 0.17%
2018-05-31 0 11.74 11.70 11.74 11.68 12.00 7,436,995 87,563,315 11.774 11.13 11.09 11.13 11.07 11.37 7,846,422 11.160 0.69%
2018-05-30 0 11.66 11.64 11.66 11.58 11.84 1,196,500 13,976,630 11.681 11.05 11.03 11.05 10.98 11.22 1,262,371 11.072 -1.85%
2018-05-29 0 11.88 11.86 11.88 11.86 12.16 528,500 6,322,550 11.963 11.26 11.24 11.26 11.24 11.53 557,595 11.339 -1.66%
2018-05-28 0 12.08 12.08 12.10 11.88 12.18 825,000 9,945,750 12.055 11.45 11.45 11.47 11.26 11.54 870,419 11.426 1.34%
2018-05-25 0 11.92 11.92 11.94 11.82 11.98 306,000 3,641,790 11.901 11.30 11.30 11.32 11.20 11.35 322,846 11.280 0.17%
2018-05-24 0 11.90 11.90 11.92 11.88 12.00 588,500 7,012,660 11.916 11.28 11.28 11.30 11.26 11.37 620,899 11.294 -1.00%
2018-05-23 0 12.02 12.02 12.04 11.88 12.10 1,336,500 16,049,990 12.009 11.39 11.39 11.41 11.26 11.47 1,410,078 11.382 0.50%
2018-05-21 0 12.06 12.02 12.06 11.66 12.20 1,507,000 18,174,220 12.060 11.34 11.30 11.34 10.96 11.47 1,603,258 11.336 2.20%
2018-05-18 0 11.80 11.80 11.84 11.64 11.86 1,169,000 13,722,490 11.739 11.09 11.09 11.13 10.94 11.15 1,243,669 11.034 1.03%
2018-05-17 0 11.68 11.66 11.68 11.66 11.82 1,255,001 14,693,341 11.708 10.98 10.96 10.98 10.96 11.11 1,335,163 11.005 -0.17%
2018-05-16 0 11.70 11.68 11.70 11.68 11.86 1,965,500 23,125,265 11.766 11.00 10.98 11.00 10.98 11.15 2,091,045 11.059 -0.34%
2018-05-15 0 11.74 11.74 11.76 11.66 11.86 2,263,500 26,579,810 11.743 11.04 11.04 11.05 10.96 11.15 2,408,079 11.038 0.86%
2018-05-14 0 11.64 11.62 11.64 11.62 11.76 2,000,501 23,417,211 11.706 10.94 10.92 10.94 10.92 11.05 2,128,282 11.003 -0.17%
2018-05-11 0 11.66 11.66 11.68 11.66 11.78 1,112,000 13,008,560 11.698 10.96 10.96 10.98 10.96 11.07 1,183,028 10.996 -0.17%
2018-05-10 0 11.68 11.68 11.72 11.66 11.78 1,376,500 16,131,260 11.719 10.98 10.98 11.02 10.96 11.07 1,464,423 11.015 -0.34%
2018-05-09 0 11.72 11.70 11.72 11.64 11.80 1,112,500 13,024,320 11.707 11.02 11.00 11.02 10.94 11.09 1,183,560 11.004 0.00%
2018-05-08 0 11.72 11.72 11.78 11.62 11.80 739,000 8,689,360 11.758 11.02 11.02 11.07 10.92 11.09 786,203 11.052 0.86%
2018-05-07 0 11.62 11.62 11.66 11.60 11.70 555,500 6,490,385 11.684 10.92 10.92 10.96 10.90 11.00 590,982 10.982 -1.19%
2018-05-04 0 11.76 11.72 11.76 11.50 11.80 714,056 8,363,441 11.713 11.05 11.02 11.05 10.81 11.09 759,666 11.009 0.86%
2018-05-03 0 11.66 11.62 11.66 11.42 11.68 371,100 4,289,240 11.558 10.96 10.92 10.96 10.73 10.98 394,804 10.864 0.52%
2018-05-02 0 11.60 11.60 11.64 11.60 11.76 583,044 6,803,379 11.669 10.90 10.90 10.94 10.90 11.05 620,285 10.968 -1.02%
2018-04-30 0 11.72 11.70 11.74 11.60 11.80 115,000 1,349,060 11.731 11.02 11.00 11.04 10.90 11.09 122,346 11.027 0.17%
2018-04-27 0 11.70 11.66 11.70 11.50 11.78 417,000 4,870,265 11.679 11.00 10.96 11.00 10.81 11.07 443,636 10.978 0.34%
2018-04-26 0 11.66 11.58 11.66 11.48 11.66 798,500 9,209,830 11.534 10.96 10.88 10.96 10.79 10.96 849,504 10.841 0.69%
2018-04-25 0 11.58 11.58 11.60 11.54 11.70 464,500 5,386,900 11.597 10.88 10.88 10.90 10.85 11.00 494,170 10.901 -1.36%
2018-04-24 0 11.74 11.72 11.74 11.46 11.80 615,000 7,204,165 11.714 11.04 11.02 11.04 10.77 11.09 654,283 11.011 2.09%
2018-04-23 0 11.50 11.50 11.52 11.42 11.56 229,916 2,642,347 11.493 10.81 10.81 10.83 10.73 10.87 244,602 10.803 -0.35%
2018-04-20 0 11.54 11.52 11.54 11.44 11.60 469,500 5,415,150 11.534 10.85 10.83 10.85 10.75 10.90 499,489 10.841 0.00%
2018-04-19 0 11.54 11.52 11.54 11.40 11.60 404,000 4,651,715 11.514 10.85 10.83 10.85 10.72 10.90 429,805 10.823 0.35%
2018-04-18 0 11.50 11.50 11.52 11.44 11.58 481,000 5,530,665 11.498 10.81 10.81 10.83 10.75 10.88 511,724 10.808 0.70%
2018-04-17 0 11.42 11.42 11.44 11.42 11.60 1,157,500 13,301,110 11.491 10.73 10.73 10.75 10.73 10.90 1,231,434 10.801 -1.55%
2018-04-16 0 11.60 11.58 11.60 11.50 11.82 885,500 10,332,640 11.669 10.90 10.88 10.90 10.81 11.11 942,061 10.968 -2.19%
2018-04-13 0 11.86 11.86 11.88 11.82 11.98 286,000 3,396,200 11.875 11.15 11.15 11.17 11.11 11.26 304,268 11.162 -0.34%
2018-04-12 0 11.90 11.88 11.90 11.72 11.98 778,991 9,231,819 11.851 11.19 11.17 11.19 11.02 11.26 828,748 11.139 0.51%
2018-04-11 0 11.84 11.82 11.84 11.84 12.10 4,845,814 57,615,822 11.890 11.13 11.11 11.13 11.13 11.37 5,155,337 11.176 -1.33%
2018-04-10 0 12.00 11.96 12.00 11.70 12.08 1,315,310 15,692,068 11.930 11.28 11.24 11.28 11.00 11.35 1,399,324 11.214 2.74%
2018-04-09 0 11.68 11.66 11.68 11.62 11.86 827,960 9,672,906 11.683 10.98 10.96 10.98 10.92 11.15 880,845 10.981 0.17%
2018-04-06 0 11.66 11.64 11.66 11.54 11.86 565,434 6,602,583 11.677 10.96 10.94 10.96 10.85 11.15 601,551 10.976 -0.17%
2018-04-04 0 11.68 11.64 11.68 11.60 11.80 472,000 5,521,250 11.698 10.98 10.94 10.98 10.90 11.09 502,149 10.995 0.17%
2018-04-03 0 11.66 11.66 11.72 11.52 11.84 608,200 7,077,362 11.637 10.96 10.96 11.02 10.83 11.13 647,048 10.938 -0.85%
2018-03-29 0 11.76 11.74 11.76 11.50 11.78 1,006,960 11,720,209 11.639 11.05 11.04 11.05 10.81 11.07 1,071,279 10.940 1.03%
2018-03-28 0 11.64 11.62 11.64 11.60 11.90 1,124,000 13,173,040 11.720 10.94 10.92 10.94 10.90 11.19 1,195,795 11.016 -2.35%
2018-03-27 0 11.92 11.84 11.92 11.84 12.10 710,500 8,473,900 11.927 11.20 11.13 11.20 11.13 11.37 755,883 11.211 -0.83%
2018-03-26 0 12.02 12.02 12.04 11.50 12.04 1,122,000 13,185,990 11.752 11.30 11.30 11.32 10.81 11.32 1,193,667 11.047 3.44%
2018-03-23 0 11.62 11.62 11.64 11.44 11.82 1,966,000 22,693,360 11.543 10.92 10.92 10.94 10.75 11.11 2,091,577 10.850 -2.68%
2018-03-22 0 11.94 11.92 11.94 11.90 12.10 1,132,346 13,529,384 11.948 11.22 11.20 11.22 11.19 11.37 1,204,674 11.231 -0.67%
2018-03-21 0 12.02 12.00 12.02 12.00 12.16 773,500 9,354,865 12.094 11.30 11.28 11.30 11.28 11.43 822,907 11.368 0.17%
2018-03-20 0 12.00 12.00 12.02 12.00 12.14 1,719,225 20,692,449 12.036 11.28 11.28 11.30 11.28 11.41 1,829,039 11.313 -1.32%
2018-03-19 0 12.16 12.12 12.16 12.08 12.24 1,173,000 14,251,990 12.150 11.43 11.39 11.43 11.35 11.51 1,247,924 11.421 -0.33%
2018-03-16 0 12.20 12.18 12.20 12.20 12.34 10,962,188 133,782,174 12.204 11.47 11.45 11.47 11.47 11.60 11,662,390 11.471 -1.93%
2018-03-15 0 12.44 12.42 12.44 12.28 12.50 1,515,000 18,743,710 12.372 11.69 11.67 11.69 11.54 11.75 1,611,769 11.629 -0.32%
2018-03-14 0 12.48 12.44 12.48 12.18 12.52 1,718,684 21,296,890 12.391 11.73 11.69 11.73 11.45 11.77 1,828,464 11.647 1.30%
2018-03-13 0 12.32 12.32 12.34 12.32 12.58 744,500 9,221,930 12.387 11.58 11.58 11.60 11.58 11.82 792,054 11.643 -1.44%
2018-03-12 0 12.50 12.40 12.50 12.38 12.60 981,040 12,248,922 12.486 11.75 11.66 11.75 11.64 11.84 1,043,703 11.736 0.00%
2018-03-09 0 12.50 12.48 12.50 12.34 12.54 1,417,047 17,639,759 12.448 11.75 11.73 11.75 11.60 11.79 1,507,560 11.701 0.81%
2018-03-08 0 12.40 12.38 12.40 12.12 12.48 1,718,725 21,127,071 12.292 11.66 11.64 11.66 11.39 11.73 1,828,507 11.554 2.31%
2018-03-07 0 12.12 12.12 12.16 12.10 12.28 810,500 9,869,700 12.177 11.39 11.39 11.43 11.37 11.54 862,270 11.446 -1.30%
2018-03-06 0 12.28 12.24 12.28 12.08 12.32 1,174,682 14,314,033 12.185 11.54 11.51 11.54 11.35 11.58 1,249,714 11.454 1.15%
2018-03-05 0 12.14 12.06 12.14 12.02 12.34 1,710,500 20,661,485 12.079 11.41 11.34 11.41 11.30 11.60 1,819,757 11.354 -1.46%
2018-03-02 0 12.32 12.34 12.36 12.10 12.36 1,362,000 16,676,260 12.244 11.58 11.60 11.62 11.37 11.62 1,448,997 11.509 0.00%
2018-03-01 0 12.32 12.28 12.32 12.00 12.32 1,624,880 19,861,144 12.223 11.58 11.54 11.58 11.28 11.58 1,728,668 11.489 0.82%
2018-02-28 0 12.22 12.22 12.24 11.92 12.24 1,509,000 18,244,565 12.091 11.49 11.49 11.51 11.20 11.51 1,605,386 11.365 0.66%
2018-02-27 0 12.14 12.14 12.16 12.06 12.26 1,805,000 21,905,930 12.136 11.41 11.41 11.43 11.34 11.52 1,920,293 11.408 -0.98%
2018-02-26 0 12.26 12.26 12.28 12.10 12.58 2,291,380 27,997,611 12.219 11.52 11.52 11.54 11.37 11.82 2,437,740 11.485 -1.13%
2018-02-23 0 12.40 12.38 12.40 12.20 12.72 4,079,155 50,681,925 12.425 11.66 11.64 11.66 11.47 11.96 4,339,708 11.679 -2.52%
2018-02-22 0 12.72 12.70 12.76 12.38 13.58 5,613,190 72,699,157 12.951 11.96 11.94 11.99 11.64 12.76 5,971,728 12.174 -5.07%
2018-02-21 0 13.40 13.36 13.42 12.94 13.58 2,207,880 29,391,686 13.312 12.60 12.56 12.61 12.16 12.76 2,348,907 12.513 3.40%
2018-02-20 0 12.96 12.92 12.98 12.78 13.00 1,182,915 15,333,836 12.963 12.18 12.14 12.20 12.01 12.22 1,258,473 12.184 0.62%
2018-02-15 0 12.88 12.88 12.90 12.70 13.00 1,106,500 14,234,640 12.865 12.11 12.11 12.13 11.94 12.22 1,177,177 12.092 1.90%
2018-02-14 0 12.64 12.64 12.66 12.40 12.64 1,072,544 13,425,591 12.518 11.88 11.88 11.90 11.66 11.88 1,141,052 11.766 2.10%
2018-02-13 0 12.38 12.38 12.44 12.20 12.60 1,428,600 17,722,416 12.405 11.64 11.64 11.69 11.47 11.84 1,519,851 11.661 2.31%
2018-02-12 0 12.10 12.10 12.12 11.96 12.22 1,112,733 13,427,468 12.067 11.37 11.37 11.39 11.24 11.49 1,183,808 11.343 -0.17%
2018-02-09 0 12.12 12.12 12.18 11.82 12.20 3,548,725 42,632,309 12.013 11.39 11.39 11.45 11.11 11.47 3,775,397 11.292 -4.11%
2018-02-08 0 12.64 12.62 12.64 12.46 12.70 1,006,000 12,657,700 12.582 11.88 11.86 11.88 11.71 11.94 1,070,257 11.827 0.00%
2018-02-07 0 12.64 12.60 12.64 12.50 12.90 2,233,345 28,273,962 12.660 11.88 11.84 11.88 11.75 12.13 2,375,998 11.900 2.27%
2018-02-06 0 12.36 12.36 12.40 12.34 12.82 4,094,000 51,309,310 12.533 11.62 11.62 11.66 11.60 12.05 4,355,501 11.780 -4.92%
2018-02-05 0 13.00 12.98 13.00 12.94 13.26 2,390,143 31,283,843 13.089 12.22 12.20 12.22 12.16 12.46 2,542,812 12.303 -2.69%
2018-02-02 0 13.36 13.36 13.38 13.22 13.40 559,000 7,451,628 13.330 12.56 12.56 12.58 12.43 12.60 594,706 12.530 0.45%
2018-02-01 0 13.30 13.30 13.32 13.16 13.46 1,289,570 17,194,150 13.333 12.50 12.50 12.52 12.37 12.65 1,371,940 12.533 1.06%
2018-01-31 0 13.16 13.16 13.20 13.06 13.28 1,731,772 22,784,892 13.157 12.37 12.37 12.41 12.28 12.48 1,842,388 12.367 -1.05%
2018-01-30 0 13.30 13.30 13.32 13.28 13.48 1,116,500 14,877,660 13.325 12.50 12.50 12.52 12.48 12.67 1,187,816 12.525 -0.75%
2018-01-29 0 13.40 13.36 13.42 13.30 13.58 1,203,000 16,130,450 13.409 12.60 12.56 12.61 12.50 12.76 1,279,841 12.603 -0.45%
2018-01-26 0 13.46 13.46 13.52 13.42 13.62 1,584,000 21,426,700 13.527 12.65 12.65 12.71 12.61 12.80 1,685,177 12.715 0.45%
2018-01-25 0 13.40 13.38 13.40 13.28 13.48 745,415 9,952,198 13.351 12.60 12.58 12.60 12.48 12.67 793,028 12.550 -0.59%
2018-01-24 0 13.48 13.42 13.52 13.40 13.56 1,033,625 13,919,407 13.467 12.67 12.61 12.71 12.60 12.75 1,099,647 12.658 -0.59%
2018-01-23 0 13.56 13.52 13.56 13.48 13.62 1,129,600 15,295,306 13.540 12.75 12.71 12.75 12.67 12.80 1,201,752 12.728 0.15%
2018-01-22 0 13.54 13.54 13.58 13.36 13.62 1,382,400 18,667,514 13.504 12.73 12.73 12.76 12.56 12.80 1,470,700 12.693 0.15%
2018-01-19 0 13.52 13.50 13.52 13.20 13.54 2,269,339 30,372,759 13.384 12.71 12.69 12.71 12.41 12.73 2,414,291 12.580 1.96%
2018-01-18 0 13.26 13.28 13.36 13.16 13.60 2,840,500 37,896,092 13.341 12.46 12.48 12.56 12.37 12.78 3,021,935 12.540 -2.07%
2018-01-17 0 13.54 13.52 13.62 13.38 13.66 1,107,875 15,027,628 13.564 12.73 12.71 12.80 12.58 12.84 1,178,640 12.750 -0.29%
2018-01-16 0 13.58 13.58 13.64 13.52 13.72 847,500 11,532,574 13.608 12.76 12.76 12.82 12.71 12.90 901,633 12.791 0.30%
2018-01-15 0 13.54 13.52 13.54 13.50 13.82 1,557,505 21,264,508 13.653 12.73 12.71 12.73 12.69 12.99 1,656,989 12.833 -1.17%
2018-01-12 0 13.70 13.70 13.76 13.68 13.80 1,009,725 13,850,570 13.717 12.88 12.88 12.93 12.86 12.97 1,074,220 12.894 0.00%
2018-01-11 0 13.70 13.68 13.70 13.64 13.82 1,127,900 15,466,775 13.713 12.88 12.86 12.88 12.82 12.99 1,199,944 12.890 -0.72%
2018-01-10 0 13.80 13.74 13.80 13.62 13.80 1,368,201 18,807,857 13.746 12.97 12.92 12.97 12.80 12.97 1,455,594 12.921 0.73%
2018-01-09 0 13.70 13.66 13.70 13.62 13.86 1,778,000 24,397,050 13.722 12.88 12.84 12.88 12.80 13.03 1,891,568 12.898 -1.01%
2018-01-08 0 13.84 13.82 13.84 13.70 13.96 2,613,500 36,135,250 13.826 13.01 12.99 13.01 12.88 13.12 2,780,435 12.996 1.02%
2018-01-05 0 13.70 13.66 13.70 13.54 13.88 4,475,880 61,401,205 13.718 12.88 12.84 12.88 12.73 13.05 4,761,773 12.895 1.33%
2018-01-04 0 13.52 13.50 13.52 13.46 13.60 2,527,000 34,165,000 13.520 12.71 12.69 12.71 12.65 12.78 2,688,410 12.708 0.45%
2018-01-03 0 13.46 13.46 13.48 13.30 13.70 6,043,722 81,768,116 13.529 12.65 12.65 12.67 12.50 12.88 6,429,760 12.717 4.34%
2018-01-02 0 12.90 12.90 12.92 12.50 12.98 1,725,000 22,201,600 12.870 12.13 12.13 12.14 11.75 12.20 1,835,183 12.098 2.38%
2017-12-29 0 12.60 12.58 12.60 12.48 12.64 1,244,045 15,638,121 12.570 11.84 11.82 11.84 11.73 11.88 1,323,507 11.816 0.32%
2017-12-28 0 12.56 12.54 12.58 12.44 12.64 856,500 10,780,440 12.587 11.81 11.79 11.82 11.69 11.88 911,208 11.831 -0.32%
2017-12-27 0 12.60 12.58 12.60 12.50 12.68 827,000 10,431,930 12.614 11.84 11.82 11.84 11.75 11.92 879,824 11.857 0.00%
2017-12-22 0 12.60 12.58 12.60 12.54 12.64 446,500 5,624,210 12.596 11.84 11.82 11.84 11.79 11.88 475,020 11.840 0.80%
2017-12-21 0 12.50 12.50 12.52 12.38 12.54 563,000 7,006,290 12.445 11.75 11.75 11.77 11.64 11.79 598,961 11.697 -0.32%
2017-12-20 0 12.54 12.52 12.54 12.40 12.60 666,385 8,363,094 12.550 11.79 11.77 11.79 11.66 11.84 708,950 11.796 0.48%
2017-12-19 0 12.48 12.48 12.50 12.40 12.54 356,500 4,439,830 12.454 11.73 11.73 11.75 11.66 11.79 379,271 11.706 -0.16%
2017-12-18 0 12.50 12.48 12.56 12.40 12.56 508,000 6,327,195 12.455 11.75 11.73 11.81 11.66 11.81 540,448 11.707 0.97%
2017-12-15 0 12.38 12.38 12.42 12.36 12.52 852,500 10,575,650 12.405 11.64 11.64 11.67 11.62 11.77 906,953 11.661 -1.28%
2017-12-14 0 12.54 12.54 12.60 12.52 12.64 489,500 6,165,400 12.595 11.79 11.79 11.84 11.77 11.88 520,766 11.839 -0.32%
2017-12-13 0 12.58 12.58 12.62 12.50 12.70 507,500 6,392,050 12.595 11.82 11.82 11.86 11.75 11.94 539,916 11.839 0.64%
2017-12-12 0 12.50 12.48 12.52 12.34 12.52 678,516 8,469,848 12.483 11.75 11.73 11.77 11.60 11.77 721,856 11.733 0.81%
2017-12-11 0 12.40 12.40 12.42 12.40 12.56 452,000 5,641,580 12.481 11.66 11.66 11.67 11.66 11.81 480,871 11.732 -0.64%
2017-12-08 0 12.48 12.48 12.56 12.22 12.58 1,421,000 17,647,030 12.419 11.73 11.73 11.81 11.49 11.82 1,511,765 11.673 1.63%
2017-12-07 0 12.28 12.26 12.28 12.20 12.54 1,630,732 20,025,824 12.280 11.54 11.52 11.54 11.47 11.79 1,734,894 11.543 -1.76%
2017-12-06 0 12.50 12.48 12.50 12.38 12.66 2,158,000 26,904,550 12.467 11.75 11.73 11.75 11.64 11.90 2,295,841 11.719 -1.42%
2017-12-05 0 12.68 12.66 12.68 12.60 12.80 818,000 10,382,900 12.693 11.92 11.90 11.92 11.84 12.03 870,249 11.931 -1.55%
2017-12-04 0 12.88 12.82 12.90 12.42 12.94 2,039,000 26,039,220 12.771 12.11 12.05 12.13 11.67 12.16 2,169,240 12.004 3.04%
2017-12-01 0 12.50 12.50 12.52 12.38 12.80 2,579,400 32,205,772 12.486 11.75 11.75 11.77 11.64 12.03 2,744,157 11.736 -0.79%
2017-11-30 0 12.60 12.60 12.64 12.50 12.72 1,893,000 23,863,115 12.606 11.84 11.84 11.88 11.75 11.96 2,013,914 11.849 -1.10%
2017-11-29 0 12.74 12.72 12.74 12.66 12.80 1,219,000 15,511,310 12.725 11.98 11.96 11.98 11.90 12.03 1,296,863 11.961 0.47%
2017-11-28 0 12.68 12.68 12.72 12.66 12.82 1,898,500 24,127,640 12.709 11.92 11.92 11.96 11.90 12.05 2,019,765 11.946 -1.09%
2017-11-27 0 12.82 12.80 12.82 12.78 12.96 1,897,500 24,367,720 12.842 12.05 12.03 12.05 12.01 12.18 2,018,701 12.071 -0.62%
2017-11-24 0 12.90 12.88 12.92 12.88 13.10 1,673,000 21,607,410 12.915 12.13 12.11 12.14 12.11 12.31 1,779,862 12.140 -0.62%
2017-11-23 0 12.98 12.98 13.00 12.96 13.14 2,054,500 26,712,130 13.002 12.20 12.20 12.22 12.18 12.35 2,185,730 12.221 -1.07%
2017-11-22 0 13.12 13.10 13.14 13.00 13.18 1,737,500 22,751,220 13.094 12.33 12.31 12.35 12.22 12.39 1,848,482 12.308 0.92%
2017-11-21 0 13.00 12.98 13.06 12.98 13.24 3,172,000 41,342,580 13.034 12.22 12.20 12.28 12.20 12.45 3,374,609 12.251 -0.76%
2017-11-20 0 13.10 13.10 13.14 13.06 13.30 1,497,000 19,672,060 13.141 12.31 12.31 12.35 12.28 12.50 1,592,620 12.352 -1.06%
2017-11-17 0 13.24 13.24 13.30 13.22 13.48 963,350 12,848,689 13.338 12.45 12.45 12.50 12.43 12.67 1,024,883 12.537 -0.75%
2017-11-16 0 13.34 13.30 13.34 13.20 13.38 1,242,500 16,548,150 13.318 12.54 12.50 12.54 12.41 12.58 1,321,864 12.519 0.60%
2017-11-15 0 13.26 13.24 13.26 13.24 13.50 1,541,500 20,499,470 13.298 12.46 12.45 12.46 12.45 12.69 1,639,962 12.500 -1.63%
2017-11-14 0 13.48 13.48 13.50 13.42 13.70 738,280 9,941,542 13.466 12.67 12.67 12.69 12.61 12.88 785,437 12.657 -1.03%
2017-11-13 0 13.62 13.56 13.62 13.48 13.76 1,359,500 18,447,940 13.570 12.80 12.75 12.80 12.67 12.93 1,446,337 12.755 -0.44%
2017-11-10 0 13.68 13.66 13.68 13.60 13.76 612,975 8,392,708 13.692 12.86 12.84 12.86 12.78 12.93 652,128 12.870 -0.15%
2017-11-09 0 13.70 13.68 13.70 13.58 13.80 1,411,850 19,351,142 13.706 12.88 12.86 12.88 12.76 12.97 1,502,031 12.883 -0.29%
2017-11-08 0 13.74 13.70 13.76 13.48 13.80 3,536,195 48,467,679 13.706 12.92 12.88 12.93 12.67 12.97 3,762,067 12.883 2.08%
2017-11-07 0 13.46 13.44 13.46 13.12 13.48 2,384,000 31,852,970 13.361 12.65 12.63 12.65 12.33 12.67 2,536,276 12.559 2.91%
2017-11-06 0 13.08 13.08 13.10 12.90 13.14 2,087,000 27,116,940 12.993 12.29 12.29 12.31 12.13 12.35 2,220,306 12.213 -0.30%
2017-11-03 0 13.12 13.10 13.12 13.00 13.34 3,878,732 50,876,985 13.117 12.33 12.31 12.33 12.22 12.54 4,126,483 12.329 -1.65%
2017-11-02 0 13.34 13.28 13.34 13.24 13.42 987,844 13,164,989 13.327 12.54 12.48 12.54 12.45 12.61 1,050,942 12.527 0.30%
2017-11-01 0 13.30 13.28 13.30 13.28 13.44 1,389,000 18,540,660 13.348 12.50 12.48 12.50 12.48 12.63 1,477,721 12.547 0.30%
2017-10-31 0 13.26 13.26 13.28 13.16 13.38 1,668,600 22,175,640 13.290 12.46 12.46 12.48 12.37 12.58 1,775,181 12.492 -0.90%
2017-10-30 0 13.38 13.32 13.38 13.28 13.60 2,680,344 35,750,756 13.338 12.58 12.52 12.58 12.48 12.78 2,851,549 12.537 -0.89%
2017-10-27 0 13.50 13.48 13.50 13.44 13.76 2,483,476 33,578,825 13.521 12.69 12.67 12.69 12.63 12.93 2,642,106 12.709 -0.74%
2017-10-26 0 13.60 13.56 13.60 13.54 13.64 1,704,000 23,148,200 13.585 12.78 12.75 12.78 12.73 12.82 1,812,842 12.769 -0.29%
2017-10-25 0 13.64 13.62 13.64 13.60 13.82 2,526,500 34,546,830 13.674 12.82 12.80 12.82 12.78 12.99 2,687,878 12.853 -0.58%
2017-10-24 0 13.72 13.64 13.74 13.54 13.82 2,072,000 28,338,530 13.677 12.90 12.82 12.92 12.73 12.99 2,204,347 12.856 1.03%
2017-10-23 0 13.58 13.56 13.58 13.54 13.90 3,198,000 43,567,565 13.623 12.76 12.75 12.76 12.73 13.07 3,402,270 12.805 -1.88%
2017-10-20 0 13.84 13.80 13.86 13.52 13.86 4,803,345 65,957,807 13.732 13.01 12.97 13.03 12.71 13.03 5,110,155 12.907 2.52%
2017-10-19 0 13.50 13.50 13.52 13.46 13.88 4,789,400 65,449,016 13.665 12.69 12.69 12.71 12.65 13.05 5,095,319 12.845 -0.59%
2017-10-18 0 13.58 13.54 13.58 13.48 13.78 3,816,500 51,771,370 13.565 12.76 12.73 12.76 12.67 12.95 4,060,276 12.751 -1.45%
2017-10-17 0 13.78 13.76 13.78 13.68 13.90 3,371,500 46,370,435 13.754 12.95 12.93 12.95 12.86 13.07 3,586,852 12.928 -0.72%
2017-10-16 0 13.88 13.78 13.88 13.76 13.94 3,187,500 44,165,120 13.856 13.05 12.95 13.05 12.93 13.10 3,391,099 13.024 0.58%
2017-10-13 0 13.80 13.78 13.80 13.66 13.82 1,558,500 21,390,705 13.725 12.97 12.95 12.97 12.84 12.99 1,658,048 12.901 0.15%
2017-10-12 0 13.78 13.78 13.82 13.56 13.86 2,159,500 29,569,790 13.693 12.95 12.95 12.99 12.75 13.03 2,297,436 12.871 -0.43%
2017-10-11 0 13.84 13.66 13.86 13.58 14.14 6,563,500 90,612,570 13.806 13.01 12.84 13.03 12.76 13.29 6,982,739 12.977 -1.00%
2017-10-10 0 13.98 13.96 14.02 13.98 14.18 5,131,000 72,020,340 14.036 13.14 13.12 13.18 13.14 13.33 5,458,739 13.194 0.72%
2017-10-09 0 13.88 13.88 14.00 13.88 14.20 4,803,500 67,154,690 13.980 13.05 13.05 13.16 13.05 13.35 5,110,320 13.141 -1.56%
2017-10-06 0 14.10 14.08 14.10 14.04 14.30 6,347,500 89,974,420 14.175 13.25 13.23 13.25 13.20 13.44 6,752,942 13.324 0.43%
2017-10-04 0 14.04 14.02 14.04 13.92 14.42 11,347,700 160,368,266 14.132 13.20 13.18 13.20 13.08 13.55 12,072,526 13.284 1.59%
2017-10-03 0 13.82 13.78 13.80 13.50 13.84 2,429,780 33,446,210 13.765 12.99 12.95 12.97 12.69 13.01 2,584,980 12.939 2.37%
2017-09-29 0 13.50 13.50 13.56 13.36 13.56 1,039,450 14,004,460 13.473 12.69 12.69 12.75 12.56 12.75 1,105,844 12.664 0.45%
2017-09-28 0 13.44 13.36 13.44 13.24 13.44 1,424,000 19,054,000 13.381 12.63 12.56 12.63 12.45 12.63 1,514,957 12.577 0.30%
2017-09-27 0 13.40 13.38 13.40 13.30 13.58 1,336,500 17,947,330 13.429 12.60 12.58 12.60 12.50 12.76 1,421,868 12.622 -0.59%
2017-09-26 0 13.48 13.46 13.48 13.02 13.50 3,006,000 40,238,040 13.386 12.67 12.65 12.67 12.24 12.69 3,198,006 12.582 0.90%
2017-09-25 0 13.36 13.32 13.36 13.28 14.00 5,627,000 76,197,640 13.541 12.56 12.52 12.56 12.48 13.16 5,986,420 12.728 -4.30%
2017-09-22 0 13.96 13.96 14.00 13.92 14.26 5,426,500 76,271,820 14.055 13.12 13.12 13.16 13.08 13.40 5,773,114 13.212 -1.69%
2017-09-21 0 14.20 14.26 14.28 13.48 14.44 17,888,440 251,862,191 14.080 13.35 13.40 13.42 12.67 13.57 19,031,051 13.234 5.81%
2017-09-20 0 13.42 13.42 13.44 13.30 13.58 2,897,000 38,778,790 13.386 12.61 12.61 12.63 12.50 12.76 3,082,044 12.582 -0.74%
2017-09-19 0 13.52 13.52 13.54 13.22 13.78 2,962,500 40,202,900 13.571 12.71 12.71 12.73 12.43 12.95 3,151,727 12.756 -0.29%
2017-09-18 0 13.56 13.50 13.56 13.20 13.76 9,765,000 132,789,720 13.599 12.75 12.69 12.75 12.41 12.93 10,388,732 12.782 2.73%
2017-09-15 0 13.20 13.20 13.22 12.96 13.24 3,527,500 46,380,290 13.148 12.41 12.41 12.43 12.18 12.45 3,752,816 12.359 0.76%
2017-09-14 0 13.10 13.10 13.12 13.06 13.26 969,513 12,711,928 13.112 12.31 12.31 12.33 12.28 12.46 1,031,440 12.324 -0.91%
2017-09-13 0 13.22 13.20 13.22 13.06 13.30 2,347,000 30,941,290 13.183 12.43 12.41 12.43 12.28 12.50 2,496,913 12.392 0.92%
2017-09-12 0 13.10 13.04 13.08 13.00 13.20 912,000 11,902,990 13.052 12.31 12.26 12.29 12.22 12.41 970,253 12.268 0.31%
2017-09-11 0 13.06 13.04 13.08 12.88 13.18 1,867,290 24,344,911 13.038 12.28 12.26 12.29 12.11 12.39 1,986,562 12.255 1.40%
2017-09-08 0 12.88 12.88 12.90 12.84 13.00 1,099,500 14,177,380 12.894 12.11 12.11 12.13 12.07 12.22 1,169,730 12.120 -0.62%
2017-09-07 0 12.96 12.94 12.96 12.82 12.96 1,377,500 17,758,750 12.892 12.18 12.16 12.18 12.05 12.18 1,465,487 12.118 1.41%
2017-09-06 0 12.78 12.74 12.84 12.68 12.86 1,066,000 13,586,030 12.745 12.01 11.98 12.07 11.92 12.09 1,134,090 11.980 -0.31%
2017-09-05 0 12.82 12.80 12.82 12.64 12.84 866,000 11,062,940 12.775 12.05 12.03 12.05 11.88 12.07 921,315 12.008 0.79%
2017-09-04 0 12.72 12.70 12.72 12.58 12.84 2,642,500 33,499,980 12.677 11.96 11.94 11.96 11.82 12.07 2,811,288 11.916 -0.78%
2017-09-01 0 12.82 12.80 12.84 12.70 13.00 4,361,000 55,682,160 12.768 12.05 12.03 12.07 11.94 12.22 4,639,556 12.002 -0.47%
2017-08-31 0 12.88 12.86 12.88 12.76 13.10 3,942,500 50,757,190 12.874 12.11 12.09 12.11 11.99 12.31 4,194,324 12.101 -0.77%
2017-08-30 0 13.18 13.18 13.20 13.16 13.60 15,144,500 202,722,760 13.386 12.20 12.20 12.22 12.18 12.59 16,360,100 12.391 -0.45%
2017-08-29 0 13.24 13.22 13.24 13.06 13.26 6,670,500 87,964,710 13.187 12.26 12.24 12.26 12.09 12.27 7,205,919 12.207 0.46%
2017-08-28 0 13.18 13.14 13.18 13.04 13.24 7,038,776 92,503,342 13.142 12.20 12.16 12.20 12.07 12.26 7,603,756 12.165 1.38%
2017-08-25 0 13.00 12.96 13.00 12.78 13.00 3,457,500 44,502,370 12.871 12.03 12.00 12.03 11.83 12.03 3,735,022 11.915 0.93%
2017-08-24 0 12.88 12.88 12.94 12.72 13.00 2,621,000 33,685,960 12.852 11.92 11.92 11.98 11.77 12.03 2,831,379 11.897 -0.62%
2017-08-22 0 12.96 12.88 12.92 12.74 13.32 7,700,976 99,453,024 12.914 12.00 11.92 11.96 11.79 12.33 8,319,108 11.955 -0.31%
2017-08-21 0 13.00 13.00 13.04 12.20 13.54 15,378,500 197,294,830 12.829 12.03 12.03 12.07 11.29 12.53 16,612,882 11.876 -0.31%
2017-08-18 0 13.04 13.02 13.12 12.88 13.20 2,839,500 37,135,120 13.078 12.07 12.05 12.15 11.92 12.22 3,067,417 12.106 0.46%
2017-08-17 0 12.98 12.98 13.04 12.78 13.20 3,040,500 39,426,730 12.967 12.02 12.02 12.07 11.83 12.22 3,284,551 12.004 -0.92%
2017-08-16 0 13.10 13.10 13.16 12.88 13.16 1,926,000 25,205,490 13.087 12.13 12.13 12.18 11.92 12.18 2,080,594 12.115 0.61%
2017-08-15 0 13.02 13.02 13.06 12.80 13.12 3,327,500 43,279,330 13.007 12.05 12.05 12.09 11.85 12.15 3,594,588 12.040 0.46%
2017-08-14 0 12.96 12.94 12.96 12.28 13.20 8,180,484 105,031,813 12.839 12.00 11.98 12.00 11.37 12.22 8,837,105 11.885 -2.41%
2017-08-11 0 13.28 13.24 13.28 13.00 13.48 5,806,483 77,096,647 13.278 12.29 12.26 12.29 12.03 12.48 6,272,551 12.291 -3.21%
2017-08-10 0 13.72 13.66 13.74 13.40 14.04 7,043,000 96,097,446 13.644 12.70 12.65 12.72 12.40 13.00 7,608,319 12.631 -1.72%
2017-08-09 0 13.96 13.94 14.00 13.90 14.20 3,485,000 48,766,510 13.993 12.92 12.90 12.96 12.87 13.14 3,764,730 12.954 -1.55%
2017-08-08 0 14.18 14.10 14.18 13.92 14.22 2,446,896 34,502,858 14.101 13.13 13.05 13.13 12.89 13.16 2,643,300 13.053 1.58%
2017-08-07 0 13.96 13.94 13.96 13.82 14.28 4,128,990 57,676,249 13.969 12.92 12.90 12.92 12.79 13.22 4,460,411 12.931 -1.69%
2017-08-04 0 14.20 14.18 14.20 14.08 14.38 2,623,800 37,278,630 14.208 13.14 13.13 13.14 13.03 13.31 2,834,404 13.152 -0.14%
2017-08-03 0 14.22 14.20 14.22 13.84 14.40 5,272,000 74,638,580 14.158 13.16 13.14 13.16 12.81 13.33 5,695,166 13.106 0.42%
2017-08-02 0 14.16 14.14 14.18 13.32 14.96 12,710,806 178,760,262 14.064 13.11 13.09 13.13 12.33 13.85 13,731,061 13.019 -3.01%
2017-08-01 0 14.60 14.60 14.64 13.14 14.70 12,355,000 175,357,590 14.193 13.52 13.52 13.55 12.16 13.61 13,346,696 13.139 11.11%
2017-07-31 0 13.14 13.14 13.16 12.42 13.20 6,477,500 83,898,630 12.952 12.16 12.16 12.18 11.50 12.22 6,997,428 11.990 5.46%
2017-07-28 0 12.46 12.40 12.46 12.20 12.54 5,355,500 66,151,150 12.352 11.53 11.48 11.53 11.29 11.61 5,785,369 11.434 -0.32%
2017-07-27 0 12.50 12.48 12.50 11.74 12.50 11,532,510 140,253,282 12.162 11.57 11.55 11.57 10.87 11.57 12,458,187 11.258 6.29%
2017-07-26 0 11.76 11.74 11.76 11.64 11.94 4,005,500 46,989,410 11.731 10.89 10.87 10.89 10.78 11.05 4,327,009 10.860 2.08%
2017-07-25 0 11.52 11.50 11.52 11.40 11.52 1,321,500 15,180,285 11.487 10.66 10.65 10.66 10.55 10.66 1,427,573 10.634 0.88%
2017-07-24 0 11.42 11.42 11.44 11.30 11.54 867,000 9,897,310 11.416 10.57 10.57 10.59 10.46 10.68 936,591 10.567 1.42%
2017-07-21 0 11.26 11.24 11.26 11.18 11.44 2,674,723 30,103,193 11.255 10.42 10.40 10.42 10.35 10.59 2,889,414 10.418 -1.57%
2017-07-20 0 11.44 11.42 11.44 11.40 11.64 6,164,400 70,876,862 11.498 10.59 10.57 10.59 10.55 10.78 6,659,196 10.643 -0.69%
2017-07-19 0 11.52 11.52 11.54 11.20 12.08 4,756,500 54,907,320 11.544 10.66 10.66 10.68 10.37 11.18 5,138,289 10.686 2.67%
2017-07-18 0 11.22 11.20 11.22 11.20 11.36 934,500 10,496,200 11.232 10.39 10.37 10.39 10.37 10.52 1,009,509 10.397 0.00%
2017-07-17 0 11.22 11.20 11.22 11.20 11.28 589,500 6,608,820 11.211 10.39 10.37 10.39 10.37 10.44 636,817 10.378 0.18%
2017-07-14 0 11.20 11.18 11.20 11.14 11.30 925,000 10,352,660 11.192 10.37 10.35 10.37 10.31 10.46 999,247 10.360 -0.36%
2017-07-13 0 11.24 11.22 11.24 11.20 11.38 1,112,000 12,490,010 11.232 10.40 10.39 10.40 10.37 10.53 1,201,257 10.397 -0.35%
2017-07-12 0 11.28 11.26 11.28 11.26 11.38 860,500 9,706,910 11.281 10.44 10.42 10.44 10.42 10.53 929,570 10.442 -0.18%
2017-07-11 0 11.30 11.28 11.30 11.26 11.40 588,000 6,645,910 11.303 10.46 10.44 10.46 10.42 10.55 635,197 10.463 0.00%
2017-07-10 0 11.30 11.28 11.30 11.26 11.40 762,500 8,626,570 11.314 10.46 10.44 10.46 10.42 10.55 823,703 10.473 0.18%
2017-07-07 0 11.28 11.28 11.30 11.20 11.32 714,794 8,054,562 11.268 10.44 10.44 10.46 10.37 10.48 772,168 10.431 -0.53%
2017-07-06 0 11.34 11.32 11.34 11.32 11.50 806,500 9,204,560 11.413 10.50 10.48 10.50 10.48 10.65 871,235 10.565 -0.53%
2017-07-05 0 11.40 11.38 11.40 11.20 11.58 3,087,000 35,326,550 11.444 10.55 10.53 10.55 10.37 10.72 3,334,784 10.593 4.20%
2017-07-04 0 10.94 10.92 10.94 10.88 11.02 714,500 7,806,560 10.926 10.13 10.11 10.13 10.07 10.20 771,851 10.114 -0.73%
2017-07-03 0 11.02 11.00 11.02 10.96 11.12 765,300 8,453,632 11.046 10.20 10.18 10.20 10.15 10.29 826,728 10.225 1.10%
2017-06-30 0 10.90 10.90 10.92 10.88 10.98 569,000 6,209,300 10.913 10.09 10.09 10.11 10.07 10.16 614,672 10.102 0.18%
2017-06-29 0 10.88 10.86 10.88 10.84 11.10 736,500 8,065,240 10.951 10.07 10.05 10.07 10.03 10.28 795,616 10.137 -0.18%
2017-06-28 0 10.90 10.90 10.92 10.80 11.16 1,282,000 13,994,200 10.916 10.09 10.09 10.11 9.998 10.33 1,384,902 10.105 -2.33%
2017-06-27 0 11.16 11.14 11.16 11.12 11.30 1,008,500 11,300,980 11.206 10.33 10.31 10.33 10.29 10.46 1,089,449 10.373 0.18%
2017-06-26 0 11.14 11.12 11.14 10.76 11.36 2,473,500 27,452,570 11.099 10.31 10.29 10.31 9.961 10.52 2,672,040 10.274 4.11%
2017-06-23 0 10.70 10.70 10.72 10.64 10.78 794,500 8,530,030 10.736 9.905 9.905 9.923 9.849 9.979 858,272 9.9386 0.38%
2017-06-22 0 10.66 10.62 10.66 10.62 10.66 768,000 8,171,170 10.640 9.868 9.831 9.868 9.831 9.868 829,645 9.8490 0.19%
2017-06-21 0 10.64 10.62 10.64 10.58 10.84 836,500 8,947,940 10.697 9.849 9.831 9.849 9.794 10.03 903,643 9.9021 -1.66%
2017-06-20 0 10.82 10.80 10.82 10.80 10.86 1,059,002 11,448,531 10.811 10.02 9.998 10.02 9.998 10.05 1,144,005 10.007 -0.18%
2017-06-19 0 10.84 10.82 10.84 10.82 11.00 783,002 8,503,991 10.861 10.03 10.02 10.03 10.02 10.18 845,851 10.054 -0.55%
2017-06-16 0 10.90 10.90 10.92 10.84 11.00 812,100 8,871,157 10.924 10.09 10.09 10.11 10.03 10.18 877,285 10.112 -0.18%
2017-06-15 0 10.92 10.90 10.92 10.80 11.10 1,671,695 18,257,629 10.922 10.11 10.09 10.11 9.998 10.28 1,805,877 10.110 -1.62%
2017-06-14 0 11.10 11.10 11.14 11.00 11.24 2,144,000 23,787,060 11.095 10.28 10.28 10.31 10.18 10.40 2,316,092 10.270 -1.25%
2017-06-13 0 11.24 11.22 11.24 11.12 11.34 1,363,510 15,340,174 11.251 10.40 10.39 10.40 10.29 10.50 1,472,955 10.415 -0.71%
2017-06-12 0 11.32 11.30 11.32 11.10 11.58 6,146,524 69,227,970 11.263 10.48 10.46 10.48 10.28 10.72 6,639,886 10.426 -5.75%
2017-06-09 0 14.92 14.90 14.96 14.68 14.98 13,203,085 196,017,578 14.846 11.12 11.10 11.15 10.94 11.16 17,718,716 11.063 -0.27%
2017-06-08 0 14.96 14.92 14.96 14.86 15.00 8,425,726 125,639,406 14.911 11.15 11.12 11.15 11.07 11.18 11,307,437 11.111 0.00%
2017-06-07 0 14.96 14.96 14.98 14.86 15.10 9,076,000 135,552,750 14.935 11.15 11.15 11.16 11.07 11.25 12,180,113 11.129 -0.27%
2017-06-06 0 15.00 15.00 15.02 14.90 15.16 7,157,900 107,223,690 14.980 11.18 11.18 11.19 11.10 11.30 9,605,997 11.162 -0.13%
2017-06-05 0 15.02 14.98 15.04 14.84 15.10 7,278,500 108,550,640 14.914 11.19 11.16 11.21 11.06 11.25 9,767,844 11.113 0.54%
2017-06-02 0 14.94 14.88 14.96 14.84 15.30 5,987,448 89,762,471 14.992 11.13 11.09 11.15 11.06 11.40 8,035,235 11.171 -0.93%
2017-06-01 0 15.08 15.04 15.06 14.74 15.48 12,511,190 188,715,284 15.084 11.24 11.21 11.22 10.98 11.53 16,790,184 11.240 1.34%
2017-05-31 0 14.88 14.88 14.90 13.06 15.00 14,055,000 202,973,340 14.441 11.09 11.09 11.10 9.732 11.18 18,861,997 10.761 14.46%
2017-05-29 0 13.00 12.94 13.00 12.52 13.10 2,748,000 35,505,620 12.921 9.687 9.642 9.687 9.329 9.761 3,687,853 9.6277 3.83%
2017-05-26 0 12.52 12.50 12.52 12.40 12.54 734,600 9,155,384 12.463 9.329 9.314 9.329 9.240 9.344 985,843 9.2869 0.72%
2017-05-25 0 12.44 12.42 12.44 12.40 12.48 444,100 5,515,948 12.421 9.262 9.247 9.262 9.232 9.292 596,468 9.2477 0.32%
2017-05-24 0 12.40 12.38 12.40 12.30 12.40 319,543 3,942,366 12.338 9.232 9.218 9.232 9.158 9.232 429,176 9.1859 0.98%
2017-05-23 0 12.28 12.28 12.30 12.24 12.42 515,046 6,350,172 12.329 9.143 9.143 9.158 9.113 9.247 691,755 9.1798 -1.44%
2017-05-22 0 12.46 12.44 12.46 12.38 12.56 997,500 12,446,800 12.478 9.277 9.262 9.277 9.218 9.352 1,339,735 9.2905 0.48%
2017-05-19 0 12.40 12.38 12.42 12.04 12.58 1,439,000 17,830,220 12.391 9.232 9.218 9.247 8.964 9.366 1,932,711 9.2255 3.33%
2017-05-18 0 12.00 12.00 12.04 11.96 12.08 264,000 3,176,330 12.032 8.935 8.935 8.964 8.905 8.994 354,577 8.9581 -0.33%
2017-05-17 0 12.04 12.04 12.10 12.00 12.16 282,500 3,404,750 12.052 8.964 8.964 9.009 8.935 9.054 379,424 8.9735 0.17%
2017-05-16 0 12.02 12.00 12.02 11.96 12.04 123,500 1,481,180 11.993 8.949 8.935 8.949 8.905 8.964 165,872 8.9297 0.17%
2017-05-15 0 12.00 11.98 12.00 11.96 12.04 197,100 2,362,672 11.987 8.935 8.920 8.935 8.905 8.964 264,724 8.9251 0.17%
2017-05-12 0 11.98 11.96 11.98 11.94 12.04 162,500 1,949,800 11.999 8.920 8.905 8.920 8.890 8.964 218,253 8.9337 -0.33%
2017-05-11 0 12.02 12.00 12.02 11.98 12.06 530,000 6,361,630 12.003 8.949 8.935 8.949 8.920 8.979 711,839 8.9369 0.50%
2017-05-10 0 11.96 11.94 11.96 11.94 12.02 122,500 1,466,460 11.971 8.905 8.890 8.905 8.890 8.949 164,529 8.9131 0.17%
2017-05-09 0 11.94 11.94 11.96 11.90 12.00 118,500 1,414,260 11.935 8.890 8.890 8.905 8.860 8.935 159,157 8.8860 -0.50%
2017-05-08 0 12.00 11.96 12.00 11.88 12.00 433,500 5,184,100 11.959 8.935 8.905 8.935 8.845 8.935 582,231 8.9039 1.01%
2017-05-05 0 11.88 11.88 11.90 11.82 11.96 158,500 1,884,270 11.888 8.845 8.845 8.860 8.801 8.905 212,880 8.8513 -0.34%
2017-05-04 0 11.92 11.90 11.94 11.86 12.00 388,524 4,640,390 11.944 8.875 8.860 8.890 8.830 8.935 521,824 8.8926 0.00%
2017-05-02 0 11.92 11.92 11.94 11.90 11.96 113,001 1,348,582 11.934 8.875 8.875 8.890 8.860 8.905 151,771 8.8856 -0.33%
2017-04-28 0 11.96 11.96 11.98 11.92 12.00 211,500 2,533,010 11.976 8.905 8.905 8.920 8.875 8.935 284,064 8.9170 0.34%
2017-04-27 0 11.92 11.92 11.94 11.88 11.98 141,552 1,690,667 11.944 8.875 8.875 8.890 8.845 8.920 190,117 8.8927 0.34%
2017-04-26 0 11.88 11.88 11.90 11.88 11.96 393,000 4,678,165 11.904 8.845 8.845 8.860 8.845 8.905 527,836 8.8629 -0.34%
2017-04-25 0 11.92 11.92 11.96 11.92 12.00 167,000 1,997,710 11.962 8.875 8.875 8.905 8.875 8.935 224,297 8.9066 -0.33%
2017-04-24 0 11.96 11.92 11.96 11.88 11.96 263,580 3,140,709 11.916 8.905 8.875 8.905 8.845 8.905 354,012 8.8717 0.00%
2017-04-21 0 11.96 11.96 11.98 11.90 12.04 285,000 3,405,070 11.948 8.905 8.905 8.920 8.860 8.964 382,782 8.8956 0.00%
2017-04-20 0 11.96 11.96 11.98 11.90 11.98 147,962 1,769,689 11.960 8.905 8.905 8.920 8.860 8.920 198,727 8.9051 -0.17%
2017-04-19 0 11.98 11.96 11.98 11.90 12.00 183,500 2,191,360 11.942 8.920 8.905 8.920 8.860 8.935 246,458 8.8914 -0.17%
2017-04-18 0 12.00 12.00 12.02 11.98 12.06 334,500 4,018,420 12.013 8.935 8.935 8.949 8.920 8.979 449,265 8.9444 -0.50%
2017-04-13 0 12.06 12.04 12.06 11.98 12.10 101,500 1,219,330 12.013 8.979 8.964 8.979 8.920 9.009 136,324 8.9444 0.50%
2017-04-12 0 12.00 11.98 12.00 11.98 12.16 526,000 6,343,490 12.060 8.935 8.920 8.935 8.920 9.054 706,467 8.9792 -0.83%
2017-04-11 0 12.10 12.10 12.12 11.96 12.12 384,500 4,642,980 12.075 9.009 9.009 9.024 8.905 9.024 516,419 8.9907 0.17%
2017-04-10 0 12.08 12.06 12.08 12.02 12.10 173,521 2,094,661 12.072 8.994 8.979 8.994 8.949 9.009 233,055 8.9878 0.00%
2017-04-07 0 12.08 12.08 12.10 11.90 12.10 384,000 4,608,050 12.000 8.994 8.994 9.009 8.860 9.009 515,748 8.9347 0.17%
2017-04-06 0 12.06 12.08 12.10 12.00 12.18 346,000 4,186,120 12.099 8.979 8.994 9.009 8.935 9.069 464,710 9.0080 0.33%
2017-04-05 0 12.02 12.00 12.06 11.90 12.20 317,000 3,818,080 12.044 8.949 8.935 8.979 8.860 9.084 425,760 8.9677 1.01%
2017-04-03 0 11.90 11.90 11.92 11.90 11.98 220,100 2,624,678 11.925 8.860 8.860 8.875 8.860 8.920 295,615 8.8787 -0.50%
2017-03-31 0 11.96 11.96 11.98 11.88 12.08 509,500 6,091,940 11.957 8.905 8.905 8.920 8.845 8.994 684,306 8.9024 -0.17%
2017-03-30 0 11.98 11.98 12.00 11.96 12.02 291,000 3,487,320 11.984 8.920 8.920 8.935 8.905 8.949 390,840 8.9226 0.00%
2017-03-29 0 11.98 11.98 12.00 11.98 12.10 245,000 2,941,640 12.007 8.920 8.920 8.935 8.920 9.009 329,058 8.9396 0.00%
2017-03-28 0 11.98 11.96 11.98 11.94 12.08 515,000 6,178,140 11.996 8.920 8.905 8.920 8.890 8.994 691,693 8.9319 0.50%
2017-03-27 0 11.92 11.92 11.94 11.90 12.08 385,000 4,607,170 11.967 8.875 8.875 8.890 8.860 8.994 517,091 8.9098 -1.16%
2017-03-24 0 12.06 12.06 12.10 12.04 12.10 499,000 6,028,000 12.080 8.979 8.979 9.009 8.964 9.009 670,203 8.9943 0.33%
2017-03-23 0 12.02 12.00 12.02 11.96 12.08 393,500 4,739,180 12.044 8.949 8.935 8.949 8.905 8.994 528,507 8.9671 0.50%
2017-03-22 0 11.96 11.96 11.98 11.86 12.00 560,500 6,688,210 11.933 8.905 8.905 8.920 8.830 8.935 752,804 8.8844 0.50%
2017-03-21 0 11.90 11.88 11.90 11.86 11.90 259,000 3,077,910 11.884 8.860 8.845 8.860 8.830 8.860 347,861 8.8481 0.17%
2017-03-20 0 11.88 11.86 11.88 11.76 11.96 580,500 6,874,880 11.843 8.845 8.830 8.845 8.756 8.905 779,665 8.8177 -0.50%
2017-03-17 0 11.94 11.92 11.94 11.86 12.16 971,120 11,608,400 11.954 8.890 8.875 8.890 8.830 9.054 1,304,304 8.9001 -1.81%
2017-03-16 0 12.16 12.16 12.20 12.12 12.42 2,672,000 32,830,095 12.287 9.054 9.054 9.084 9.024 9.247 3,588,744 9.1481 -0.33%
2017-03-15 0 12.20 12.18 12.22 11.00 12.34 4,199,000 50,554,970 12.040 9.084 9.069 9.098 8.190 9.188 5,639,647 8.9642 9.52%
2017-03-14 0 11.14 11.14 11.16 11.00 11.30 441,500 4,950,200 11.212 8.294 8.294 8.309 8.190 8.413 592,976 8.3481 -0.18%
2017-03-13 0 11.16 11.16 11.18 10.92 11.56 1,697,000 18,987,990 11.189 8.309 8.309 8.324 8.130 8.607 2,279,229 8.3309 -3.29%
2017-03-10 0 11.54 11.54 11.56 11.50 11.64 517,500 5,976,670 11.549 8.592 8.592 8.607 8.562 8.667 695,051 8.5989 -0.86%
2017-03-09 0 11.64 11.60 11.64 11.60 11.78 509,000 5,933,670 11.658 8.667 8.637 8.667 8.637 8.771 683,634 8.6796 -1.19%
2017-03-08 0 11.78 11.76 11.78 11.70 11.80 197,501 2,325,091 11.773 8.771 8.756 8.771 8.711 8.786 265,262 8.7653 0.00%
2017-03-07 0 11.78 11.78 11.82 11.78 11.84 311,000 3,672,600 11.809 8.771 8.771 8.801 8.771 8.815 417,702 8.7924 0.00%
2017-03-06 0 11.78 11.78 11.82 11.76 11.86 205,000 2,422,680 11.818 8.771 8.771 8.801 8.756 8.830 275,334 8.7991 0.00%
2017-03-03 0 11.78 11.76 11.78 11.74 11.98 357,000 4,213,180 11.802 8.771 8.756 8.771 8.741 8.920 479,484 8.7869 -0.67%
2017-03-02 0 11.86 11.84 11.90 11.80 12.00 842,844 10,038,174 11.910 8.830 8.815 8.860 8.786 8.935 1,132,018 8.8675 -0.17%
2017-03-01 0 11.88 11.84 11.90 11.66 11.92 480,928 5,687,370 11.826 8.845 8.815 8.860 8.681 8.875 645,931 8.8049 1.37%
2017-02-28 0 11.72 11.72 11.74 11.68 11.80 169,000 1,986,460 11.754 8.726 8.726 8.741 8.696 8.786 226,983 8.7516 0.00%
2017-02-27 0 11.72 11.70 11.72 11.66 11.80 273,620 3,207,896 11.724 8.726 8.711 8.726 8.681 8.786 367,497 8.7290 -1.01%
2017-02-24 0 11.84 11.80 11.84 11.64 11.86 217,000 2,553,560 11.768 8.815 8.786 8.815 8.667 8.830 291,451 8.7615 0.51%
2017-02-23 0 11.78 11.78 11.82 11.72 11.90 178,000 2,100,110 11.798 8.771 8.771 8.801 8.726 8.860 239,071 8.7845 -0.84%
2017-02-22 0 11.88 11.88 11.90 11.50 11.92 1,043,000 12,304,120 11.797 8.845 8.845 8.860 8.562 8.875 1,400,846 8.7833 3.30%
2017-02-21 0 11.50 11.50 11.52 11.50 11.70 982,028 11,327,569 11.535 8.562 8.562 8.577 8.562 8.711 1,318,955 8.5883 -2.04%
2017-02-20 0 11.74 11.72 11.74 11.72 11.80 418,500 4,910,160 11.733 8.741 8.726 8.741 8.726 8.786 562,084 8.7356 -0.51%
2017-02-17 0 11.80 11.78 11.80 11.74 11.84 495,000 5,829,330 11.776 8.786 8.771 8.786 8.741 8.815 664,831 8.7681 -0.34%
2017-02-16 0 11.84 11.82 11.84 11.74 11.86 550,500 6,500,240 11.808 8.815 8.801 8.815 8.741 8.830 739,373 8.7916 -0.17%
2017-02-15 0 11.86 11.86 11.88 11.86 11.94 798,500 9,495,880 11.892 8.830 8.830 8.845 8.830 8.890 1,072,460 8.8543 -0.84%
2017-02-14 0 11.96 11.92 11.96 11.86 12.00 397,000 4,724,800 11.901 8.905 8.875 8.905 8.830 8.935 533,208 8.8611 -0.17%
2017-02-13 0 11.98 11.98 12.00 11.96 12.06 480,000 5,759,465 11.999 8.920 8.920 8.935 8.905 8.979 644,685 8.9338 -0.33%
2017-02-10 0 12.02 12.00 12.02 11.94 12.06 366,500 4,397,860 12.000 8.949 8.935 8.949 8.890 8.979 492,244 8.9343 0.00%
2017-02-09 0 12.02 12.02 12.04 11.96 12.20 477,000 5,757,830 12.071 8.949 8.949 8.964 8.905 9.084 640,655 8.9874 0.67%
2017-02-08 0 11.94 11.94 11.98 11.72 11.98 553,502 6,587,974 11.902 8.890 8.890 8.920 8.726 8.920 743,405 8.8619 1.53%
2017-02-07 0 11.76 11.76 11.78 11.74 11.90 257,500 3,034,450 11.784 8.756 8.756 8.771 8.741 8.860 345,846 8.7740 -0.51%
2017-02-06 0 11.82 11.80 11.82 11.70 11.90 422,524 4,980,974 11.789 8.801 8.786 8.801 8.711 8.860 567,489 8.7772 0.00%
2017-02-03 0 11.82 11.78 11.84 11.60 11.86 576,000 6,760,680 11.737 8.801 8.771 8.815 8.637 8.830 773,622 8.7390 1.72%
2017-02-02 0 11.62 11.62 11.66 11.56 12.04 1,648,000 19,348,425 11.741 8.652 8.652 8.681 8.607 8.964 2,213,417 8.7414 -2.68%
2017-02-01 0 11.94 11.92 11.96 11.92 12.24 1,176,500 14,081,230 11.969 8.890 8.875 8.905 8.875 9.113 1,580,149 8.9113 -2.45%
2017-01-27 0 12.24 12.22 12.24 12.12 12.38 676,000 8,272,805 12.238 9.113 9.098 9.113 9.024 9.218 907,931 9.1117 -0.81%
2017-01-26 0 12.34 12.32 12.34 12.20 12.40 1,256,500 15,445,615 12.293 9.188 9.173 9.188 9.084 9.232 1,687,596 9.1524 -0.32%
2017-01-25 0 12.38 12.36 12.38 12.02 12.42 2,473,000 30,338,688 12.268 9.218 9.203 9.218 8.949 9.247 3,321,469 9.1341 -0.64%
2017-01-24 0 14.46 14.46 14.48 14.38 14.58 7,796,070 112,396,484 14.417 9.277 9.277 9.290 9.226 9.354 12,151,561 9.2496 -0.28%
2017-01-23 0 14.50 14.48 14.50 14.30 14.66 6,607,000 95,796,360 14.499 9.303 9.290 9.303 9.174 9.405 10,298,184 9.3023 -0.41%
2017-01-20 0 14.56 14.54 14.56 14.48 14.60 3,572,000 51,899,980 14.530 9.341 9.328 9.341 9.290 9.367 5,567,597 9.3218 0.14%
2017-01-19 0 14.54 14.50 14.54 14.42 14.60 3,685,500 53,415,240 14.493 9.328 9.303 9.328 9.251 9.367 5,744,507 9.2985 0.41%
2017-01-18 0 14.48 14.48 14.50 14.34 14.64 4,595,200 66,344,744 14.438 9.290 9.290 9.303 9.200 9.393 7,162,436 9.2629 -0.28%
2017-01-17 0 14.52 14.50 14.52 14.40 15.32 7,829,000 115,072,420 14.698 9.316 9.303 9.316 9.239 9.829 12,202,888 9.4299 -2.94%
2017-01-16 0 14.96 14.94 14.96 14.28 15.20 4,350,440 64,322,549 14.785 9.598 9.585 9.598 9.162 9.752 6,780,934 9.4858 4.91%
2017-01-13 0 14.26 14.26 14.28 14.00 14.38 1,132,000 16,081,070 14.206 9.149 9.149 9.162 8.982 9.226 1,764,423 9.1141 1.42%
2017-01-12 0 14.06 14.06 14.10 14.06 14.36 827,500 11,712,180 14.154 9.020 9.020 9.046 9.020 9.213 1,289,806 9.0806 -1.82%
2017-01-11 0 14.32 14.28 14.32 14.26 14.42 884,000 12,668,560 14.331 9.187 9.162 9.187 9.149 9.251 1,377,871 9.1943 -0.14%
2017-01-10 0 14.34 14.32 14.36 14.20 14.40 569,500 8,117,410 14.254 9.200 9.187 9.213 9.110 9.239 887,667 9.1447 0.28%
2017-01-09 0 14.30 14.28 14.32 14.28 14.70 706,500 10,201,420 14.439 9.174 9.162 9.187 9.162 9.431 1,101,206 9.2639 0.42%
2017-01-06 0 14.24 14.24 14.26 14.04 14.36 755,371 10,746,245 14.226 9.136 9.136 9.149 9.008 9.213 1,177,380 9.1273 1.71%
2017-01-05 0 14.00 13.98 14.00 13.52 14.10 758,500 10,513,270 13.861 8.982 8.969 8.982 8.674 9.046 1,182,257 8.8925 4.63%
2017-01-04 0 13.38 13.38 13.48 13.30 13.70 235,000 3,165,735 13.471 8.584 8.584 8.648 8.533 8.790 366,289 8.6427 -1.76%
2017-01-03 0 13.62 13.62 13.68 13.50 13.70 221,000 3,009,320 13.617 8.738 8.738 8.777 8.661 8.790 344,468 8.7361 1.04%
2016-12-30 0 13.48 13.48 13.50 13.34 13.58 175,000 2,354,760 13.456 8.648 8.648 8.661 8.559 8.713 272,769 8.6328 -0.30%
2016-12-29 0 13.52 13.48 13.56 13.48 13.64 109,500 1,482,470 13.539 8.674 8.648 8.700 8.648 8.751 170,675 8.6859 -0.29%
2016-12-28 0 13.56 13.56 13.62 13.18 13.80 292,500 3,985,190 13.625 8.700 8.700 8.738 8.456 8.854 455,913 8.7411 2.88%
2016-12-23 0 13.18 13.16 13.20 12.80 13.18 178,000 2,310,300 12.979 8.456 8.443 8.469 8.212 8.456 277,445 8.3271 1.85%
2016-12-22 0 12.94 12.88 12.98 12.44 13.00 287,000 3,669,310 12.785 8.302 8.263 8.328 7.981 8.340 447,341 8.2025 2.05%
2016-12-21 0 12.68 12.68 12.72 12.50 13.10 853,675 10,938,114 12.813 8.135 8.135 8.161 8.020 8.405 1,330,604 8.2204 -2.91%
2016-12-20 0 13.06 13.06 13.10 13.00 13.50 728,500 9,557,720 13.120 8.379 8.379 8.405 8.340 8.661 1,135,497 8.4172 -3.26%
2016-12-19 0 13.50 13.46 13.50 13.40 13.78 399,000 5,403,810 13.543 8.661 8.636 8.661 8.597 8.841 621,912 8.6890 -1.17%
2016-12-16 0 13.66 13.64 13.70 13.64 13.82 718,500 9,825,530 13.675 8.764 8.751 8.790 8.751 8.866 1,119,910 8.7735 0.29%
2016-12-15 0 13.62 13.60 13.66 13.60 13.88 858,500 11,723,630 13.656 8.738 8.725 8.764 8.725 8.905 1,338,125 8.7612 -1.87%
2016-12-14 0 13.88 13.82 13.88 13.82 14.22 748,500 10,431,350 13.936 8.905 8.866 8.905 8.866 9.123 1,166,670 8.9411 -1.00%
2016-12-13 0 14.02 13.94 14.02 13.86 14.16 641,500 8,958,600 13.965 8.995 8.943 8.995 8.892 9.085 999,892 8.9596 0.29%
2016-12-12 0 13.98 14.00 14.02 13.98 14.60 1,213,000 17,089,730 14.089 8.969 8.982 8.995 8.969 9.367 1,890,676 9.0390 -3.45%
2016-12-09 0 14.48 14.40 14.48 14.38 14.64 705,500 10,185,210 14.437 9.290 9.239 9.290 9.226 9.393 1,099,647 9.2623 -0.14%
2016-12-08 0 14.50 14.48 14.52 14.50 15.08 1,463,500 21,399,240 14.622 9.303 9.290 9.316 9.303 9.675 2,281,125 9.3810 -2.95%
2016-12-07 0 14.94 14.94 14.98 14.84 15.26 745,161 11,189,077 15.016 9.585 9.585 9.611 9.521 9.790 1,161,466 9.6336 -1.32%
2016-12-06 0 15.14 15.12 15.16 14.76 15.48 1,985,000 30,057,970 15.143 9.713 9.701 9.726 9.470 9.931 3,093,975 9.7150 4.70%
2016-12-05 0 14.46 14.38 14.46 14.38 14.60 163,000 2,352,410 14.432 9.277 9.226 9.277 9.226 9.367 254,064 9.2591 0.00%
2016-12-02 0 14.46 14.46 14.50 14.38 14.58 193,000 2,789,830 14.455 9.277 9.277 9.303 9.226 9.354 300,825 9.2739 0.42%
2016-12-01 0 14.40 14.40 14.46 14.34 14.58 206,500 2,986,090 14.460 9.239 9.239 9.277 9.200 9.354 321,867 9.2774 0.28%
2016-11-30 0 14.36 14.36 14.38 14.32 14.60 272,000 3,921,180 14.416 9.213 9.213 9.226 9.187 9.367 423,960 9.2489 0.28%
2016-11-29 0 14.32 14.34 14.38 14.24 14.68 337,500 4,838,960 14.338 9.187 9.200 9.226 9.136 9.418 526,054 9.1986 -2.19%
2016-11-28 0 14.64 14.60 14.66 14.50 15.02 415,500 6,134,670 14.765 9.393 9.367 9.405 9.303 9.636 647,631 9.4725 -1.35%
2016-11-25 0 14.84 14.84 14.88 14.72 15.34 708,000 10,605,250 14.979 9.521 9.521 9.547 9.444 9.842 1,103,544 9.6102 -1.98%
2016-11-24 0 15.14 15.12 15.14 14.16 15.58 2,657,000 40,124,120 15.101 9.713 9.701 9.713 9.085 9.996 4,141,407 9.6885 7.38%
2016-11-23 0 14.10 14.08 14.10 14.02 14.22 188,000 2,652,370 14.108 9.046 9.033 9.046 8.995 9.123 293,031 9.0515 -0.14%
2016-11-22 0 14.12 14.12 14.16 13.98 14.18 208,000 2,926,170 14.068 9.059 9.059 9.085 8.969 9.097 324,205 9.0257 1.00%
2016-11-21 0 13.98 13.94 14.00 13.86 14.00 59,500 829,480 13.941 8.969 8.943 8.982 8.892 8.982 92,741 8.9440 0.14%
2016-11-18 0 13.96 13.96 14.02 13.90 14.04 167,000 2,336,770 13.993 8.956 8.956 8.995 8.918 9.008 260,299 8.9772 1.01%
2016-11-17 0 13.82 13.82 13.88 13.78 14.14 238,000 3,315,620 13.931 8.866 8.866 8.905 8.841 9.072 370,965 8.9378 0.14%
2016-11-16 0 13.80 13.80 13.84 13.80 14.10 224,900 3,120,998 13.877 8.854 8.854 8.879 8.854 9.046 350,547 8.9032 -1.15%
2016-11-15 0 13.96 13.84 13.96 13.70 13.98 75,000 1,041,540 13.887 8.956 8.879 8.956 8.790 8.969 116,901 8.9096 0.29%
2016-11-14 0 13.92 13.86 13.92 13.80 13.92 118,500 1,644,370 13.877 8.931 8.892 8.931 8.854 8.931 184,703 8.9028 0.14%
2016-11-11 0 13.90 13.90 14.00 13.86 14.08 191,500 2,674,040 13.964 8.918 8.918 8.982 8.892 9.033 298,487 8.9587 -0.43%
2016-11-10 0 13.96 13.96 14.02 13.84 14.20 229,000 3,218,760 14.056 8.956 8.956 8.995 8.879 9.110 356,937 9.0177 1.01%
2016-11-09 0 13.82 13.80 13.92 13.70 14.10 465,500 6,461,620 13.881 8.866 8.854 8.931 8.790 9.046 725,564 8.9056 -0.72%
2016-11-08 0 13.92 13.90 13.98 13.88 14.00 101,000 1,406,400 13.925 8.931 8.918 8.969 8.905 8.982 157,426 8.9337 0.72%
2016-11-07 0 13.82 13.82 13.88 13.80 13.90 217,500 3,011,680 13.847 8.866 8.866 8.905 8.854 8.918 339,012 8.8837 -1.14%
2016-11-04 0 13.98 13.88 13.98 13.84 14.12 87,500 1,219,800 13.941 8.969 8.905 8.969 8.879 9.059 136,384 8.9438 1.16%
2016-11-03 0 13.82 13.82 13.90 13.80 14.06 144,000 2,004,610 13.921 8.866 8.866 8.918 8.854 9.020 224,450 8.9312 -0.43%
2016-11-02 0 13.88 13.88 13.90 13.80 14.02 203,000 2,815,310 13.869 8.905 8.905 8.918 8.854 8.995 316,412 8.8976 -1.00%
2016-11-01 0 14.02 14.02 14.04 13.92 14.14 90,500 1,269,910 14.032 8.995 8.995 9.008 8.931 9.072 141,060 9.0026 0.00%
2016-10-31 0 14.02 14.02 14.06 14.00 14.10 320,500 4,504,150 14.054 8.995 8.995 9.020 8.982 9.046 499,556 9.0163 -0.71%
2016-10-28 0 14.12 14.12 14.16 14.00 14.26 250,500 3,536,270 14.117 9.059 9.059 9.085 8.982 9.149 390,449 9.0569 0.14%
2016-10-27 0 14.10 14.10 14.20 14.00 14.32 212,000 2,992,210 14.114 9.046 9.046 9.110 8.982 9.187 330,440 9.0552 -1.26%
2016-10-26 0 14.28 14.28 14.32 14.26 14.84 389,000 5,608,480 14.418 9.162 9.162 9.187 9.149 9.521 606,326 9.2499 -1.79%
2016-10-25 0 14.54 14.54 14.56 13.70 14.56 614,000 8,758,590 14.265 9.328 9.328 9.341 8.790 9.341 957,028 9.1519 5.52%
2016-10-24 0 13.78 13.78 13.84 13.70 14.00 238,500 3,294,190 13.812 8.841 8.841 8.879 8.790 8.982 371,745 8.8614 -0.72%
2016-10-20 0 13.88 13.86 13.92 13.76 13.96 168,500 2,339,570 13.885 8.905 8.892 8.931 8.828 8.956 262,637 8.9080 0.43%
2016-10-19 0 13.82 13.82 13.84 13.66 13.90 146,000 2,020,240 13.837 8.866 8.866 8.879 8.764 8.918 227,567 8.8776 0.14%
2016-10-18 0 13.80 13.80 13.84 13.72 13.86 168,800 2,329,558 13.801 8.854 8.854 8.879 8.802 8.892 263,105 8.8541 0.58%
2016-10-17 0 13.72 13.72 13.74 13.68 13.86 143,000 1,963,830 13.733 8.802 8.802 8.815 8.777 8.892 222,891 8.8107 -0.15%
2016-10-14 0 13.74 13.74 13.82 13.70 14.00 105,500 1,455,920 13.800 8.815 8.815 8.866 8.790 8.982 164,441 8.8538 0.29%
2016-10-13 0 13.70 13.70 13.78 13.70 14.00 144,000 1,983,090 13.771 8.790 8.790 8.841 8.790 8.982 224,450 8.8353 -0.44%
2016-10-12 0 13.76 13.76 13.78 13.76 13.90 129,500 1,787,110 13.800 8.828 8.828 8.841 8.828 8.918 201,849 8.8537 -1.01%
2016-10-11 0 13.90 13.90 13.94 13.90 14.26 137,500 1,928,550 14.026 8.918 8.918 8.943 8.918 9.149 214,318 8.9985 -0.86%
2016-10-07 0 14.02 14.00 14.04 13.96 14.08 187,000 2,623,950 14.032 8.995 8.982 9.008 8.956 9.033 291,473 9.0024 0.43%
2016-10-06 0 13.96 13.92 13.98 13.90 14.20 180,000 2,526,530 14.036 8.956 8.931 8.969 8.918 9.110 280,562 9.0052 -0.29%
2016-10-05 0 14.00 14.00 14.02 13.80 14.16 235,000 3,292,290 14.010 8.982 8.982 8.995 8.854 9.085 366,289 8.9882 0.72%
2016-10-04 0 13.90 13.88 13.92 13.82 14.14 118,000 1,645,580 13.946 8.918 8.905 8.931 8.866 9.072 183,924 8.9471 -0.71%
2016-10-03 0 14.00 14.00 14.02 13.86 14.20 179,500 2,509,760 13.982 8.982 8.982 8.995 8.892 9.110 279,783 8.9704 1.45%
2016-09-30 0 13.80 13.80 13.82 13.54 14.02 366,500 5,048,590 13.775 8.854 8.854 8.866 8.687 8.995 571,255 8.8377 -2.27%
2016-09-29 0 14.12 14.08 14.14 14.02 14.64 426,000 6,028,830 14.152 9.059 9.033 9.072 8.995 9.393 663,997 9.0796 -2.35%
2016-09-28 0 14.46 14.46 14.48 14.44 14.96 582,500 8,483,350 14.564 9.277 9.277 9.290 9.264 9.598 907,930 9.3436 -3.08%
2016-09-27 0 14.92 14.90 14.92 14.90 15.10 422,617 6,322,946 14.961 9.572 9.559 9.572 9.559 9.688 658,724 9.5988 -0.67%
2016-09-26 0 15.02 15.02 15.04 15.00 15.14 231,500 3,478,740 15.027 9.636 9.636 9.649 9.624 9.713 360,834 9.6408 -0.40%
2016-09-23 0 15.08 15.06 15.10 15.06 15.22 207,000 3,130,860 15.125 9.675 9.662 9.688 9.662 9.765 322,646 9.7037 -0.13%
2016-09-22 0 15.10 15.10 15.14 15.10 15.36 216,500 3,290,920 15.201 9.688 9.688 9.713 9.688 9.855 337,454 9.7522 -0.13%
2016-09-21 0 15.12 15.10 15.16 15.00 15.32 385,010 5,831,360 15.146 9.701 9.688 9.726 9.624 9.829 600,107 9.7172 -1.31%
2016-09-20 0 15.32 15.28 15.32 15.26 15.46 168,000 2,577,030 15.339 9.829 9.803 9.829 9.790 9.919 261,858 9.8413 -0.65%
2016-09-19 0 15.42 15.40 15.50 15.34 15.52 316,000 4,871,010 15.415 9.893 9.880 9.944 9.842 9.957 492,542 9.8895 0.52%
2016-09-15 0 15.34 15.30 15.38 15.30 15.50 266,500 4,089,415 15.345 9.842 9.816 9.867 9.816 9.944 415,388 9.8448 -0.65%
2016-09-14 0 15.44 15.44 15.46 15.32 15.50 243,500 3,765,260 15.463 9.906 9.906 9.919 9.829 9.944 379,538 9.9206 0.00%
2016-09-13 0 15.44 15.44 15.46 15.40 15.74 272,000 4,228,100 15.544 9.906 9.906 9.919 9.880 10.10 423,960 9.9729 -0.39%
2016-09-12 0 15.50 15.48 15.50 15.40 15.80 450,000 6,990,380 15.534 9.944 9.931 9.944 9.880 10.14 701,405 9.9663 -2.02%
2016-09-09 0 15.82 15.82 15.90 15.82 16.06 335,500 5,349,360 15.944 10.15 10.15 10.20 10.15 10.30 522,936 10.229 -0.32%
2016-09-08 0 15.88 15.88 15.90 15.86 16.12 458,842 7,344,877 16.007 10.18 10.18 10.19 10.17 10.34 715,637 10.263 -0.38%
2016-09-07 0 15.94 15.88 15.94 15.64 15.98 452,500 7,180,990 15.870 10.22 10.18 10.22 10.03 10.25 705,746 10.175 1.66%
2016-09-06 0 15.68 15.64 15.68 15.52 16.26 672,000 10,551,680 15.702 10.05 10.03 10.05 9.951 10.43 1,048,091 10.068 -2.49%
2016-09-05 0 16.08 16.06 16.08 16.04 16.30 486,870 7,846,185 16.116 10.31 10.30 10.31 10.28 10.45 759,352 10.333 -0.50%
2016-09-02 0 16.16 16.20 16.28 16.10 16.52 661,721 10,725,024 16.208 10.36 10.39 10.44 10.32 10.59 1,032,060 10.392 0.00%
2016-09-01 0 16.16 16.20 16.22 16.10 16.60 595,500 9,698,323 16.286 10.36 10.39 10.40 10.32 10.64 928,777 10.442 -3.23%
2016-08-31 0 16.70 16.70 16.78 16.70 17.18 301,500 5,085,130 16.866 10.71 10.71 10.76 10.71 11.02 470,237 10.814 -1.07%
2016-08-30 0 16.88 16.84 16.92 16.70 17.16 522,500 8,827,240 16.894 10.82 10.80 10.85 10.71 11.00 814,922 10.832 0.60%
2016-08-29 0 16.78 16.72 16.78 16.62 17.20 496,500 8,315,490 16.748 10.76 10.72 10.76 10.66 11.03 774,371 10.738 -1.76%
2016-08-26 0 17.08 17.04 17.10 17.02 17.20 344,000 5,890,650 17.124 10.95 10.93 10.96 10.91 11.03 536,523 10.979 -0.12%
2016-08-25 0 17.10 17.04 17.10 17.02 17.62 557,000 9,550,280 17.146 10.96 10.93 10.96 10.91 11.30 868,731 10.993 -1.27%
2016-08-24 0 17.32 17.28 17.36 17.10 17.70 590,500 10,302,060 17.446 11.10 11.08 11.13 10.96 11.35 920,979 11.186 1.29%
2016-08-23 0 17.10 17.06 17.10 16.88 17.44 852,566 14,545,407 17.061 10.96 10.94 10.96 10.82 11.18 1,329,713 10.939 -1.95%
2016-08-22 0 17.44 17.44 17.46 17.20 18.76 928,040 16,321,234 17.587 11.18 11.18 11.19 11.03 12.03 1,447,427 11.276 -7.04%
2016-08-19 0 18.76 18.74 18.76 18.20 20.60 1,454,000 27,603,940 18.985 12.03 12.02 12.03 11.67 13.21 2,267,745 12.172 -8.35%
2016-08-18 0 23.70 23.65 23.70 23.65 24.15 2,793,982 66,280,455 23.723 13.12 13.10 13.12 13.10 13.37 5,045,265 13.137 -2.07%
2016-08-17 0 24.20 24.15 24.20 24.00 24.50 1,348,622 32,589,284 24.165 13.40 13.37 13.40 13.29 13.57 2,435,290 13.382 -1.02%
2016-08-16 0 24.45 24.40 24.45 24.35 24.90 1,393,362 34,150,757 24.510 13.54 13.51 13.54 13.48 13.79 2,516,080 13.573 -1.21%
2016-08-15 0 24.75 24.70 24.75 24.50 24.85 1,350,076 33,410,087 24.747 13.71 13.68 13.71 13.57 13.76 2,437,915 13.704 1.02%
2016-08-12 0 24.50 24.45 24.50 24.30 24.50 932,002 22,755,224 24.415 13.57 13.54 13.57 13.46 13.57 1,682,973 13.521 0.82%
2016-08-11 0 24.30 24.25 24.30 24.10 24.60 1,173,000 28,571,000 24.357 13.46 13.43 13.46 13.35 13.62 2,118,158 13.489 -0.61%
2016-08-10 0 24.45 24.40 24.45 24.00 24.90 2,946,227 72,085,170 24.467 13.54 13.51 13.54 13.29 13.79 5,320,184 13.549 2.52%
2016-08-09 0 23.85 23.80 23.85 22.50 25.25 2,660,430 63,727,346 23.954 13.21 13.18 13.21 12.46 13.98 4,804,102 13.265 6.47%
2016-08-08 0 22.40 22.35 22.40 21.20 22.40 462,500 10,192,025 22.037 12.40 12.38 12.40 11.74 12.40 835,165 12.204 5.91%
2016-08-05 0 21.15 21.00 21.20 20.75 21.20 297,674 6,249,268 20.994 11.71 11.63 11.74 11.49 11.74 537,528 11.626 0.95%
2016-08-04 0 20.95 20.90 20.95 20.80 21.00 159,500 3,327,725 20.863 11.60 11.57 11.60 11.52 11.63 288,019 11.554 0.48%
2016-08-03 0 20.85 20.60 20.85 20.55 20.95 176,000 3,648,950 20.733 11.55 11.41 11.55 11.38 11.60 317,814 11.481 -0.48%
2016-08-01 0 20.95 20.75 21.00 20.55 21.30 266,500 5,570,350 20.902 11.60 11.49 11.63 11.38 11.80 481,235 11.575 -0.24%
2016-07-29 0 21.00 20.90 21.00 20.30 22.65 896,413 19,236,256 21.459 11.63 11.57 11.63 11.24 12.54 1,618,708 11.884 -7.89%
2016-07-28 0 24.90 24.90 24.95 24.15 25.80 1,664,620 41,283,163 24.800 12.63 12.63 12.65 12.25 13.08 3,282,767 12.576 3.11%
2016-07-27 0 24.15 24.10 24.15 23.95 24.15 665,500 16,003,275 24.047 12.25 12.22 12.25 12.14 12.25 1,312,420 12.194 0.84%
2016-07-26 0 23.95 23.90 23.95 23.70 24.05 394,560 9,453,647 23.960 12.14 12.12 12.14 12.02 12.20 778,105 12.150 -0.21%
2016-07-25 0 24.00 24.00 24.05 23.50 24.15 519,000 12,420,625 23.932 12.17 12.17 12.20 11.92 12.25 1,023,510 12.135 0.63%
2016-07-22 0 23.85 23.85 23.90 23.50 24.20 572,267 13,644,976 23.844 12.09 12.09 12.12 11.92 12.27 1,128,557 12.091 0.63%
2016-07-21 0 23.70 23.65 23.70 23.30 24.40 846,303 20,194,729 23.862 12.02 11.99 12.02 11.81 12.37 1,668,979 12.100 1.07%
2016-07-20 0 23.45 23.40 23.45 21.40 24.40 1,964,182 45,734,535 23.284 11.89 11.87 11.89 10.85 12.37 3,873,527 11.807 10.87%
2016-07-19 0 21.15 21.05 21.15 18.00 21.35 1,032,500 20,993,155 20.332 10.72 10.67 10.72 9.127 10.83 2,036,174 10.310 16.72%
2016-07-18 0 18.12 18.12 18.20 18.00 18.22 53,000 961,480 18.141 9.188 9.188 9.229 9.127 9.239 104,520 9.1990 2.49%
2016-07-15 0 17.68 17.66 17.80 17.20 18.08 92,500 1,629,150 17.612 8.965 8.955 9.026 8.722 9.168 182,418 8.9309 3.63%
2016-07-14 0 17.06 17.06 17.10 16.66 17.06 58,500 993,130 16.977 8.651 8.651 8.671 8.448 8.651 115,367 8.6085 2.40%
2016-07-13 0 16.66 16.66 16.80 16.66 16.82 69,000 1,155,620 16.748 8.448 8.448 8.519 8.448 8.529 136,074 8.4926 0.12%
2016-07-12 0 16.64 16.64 16.76 16.62 16.88 90,500 1,511,660 16.703 8.438 8.438 8.499 8.428 8.559 178,473 8.4699 0.00%
2016-07-11 0 16.64 16.64 16.72 16.64 16.80 33,000 551,750 16.720 8.438 8.438 8.478 8.438 8.519 65,079 8.4782 1.46%
2016-07-08 0 16.40 16.40 16.68 16.40 16.80 60,407 1,004,595 16.630 8.316 8.316 8.458 8.316 8.519 119,128 8.4329 -0.36%
2016-07-07 0 16.46 16.46 16.62 16.46 16.58 2,500 41,270 16.508 8.347 8.347 8.428 8.347 8.407 4,930 8.3708 0.73%
2016-07-06 0 16.34 16.34 16.38 16.28 16.50 37,500 614,890 16.397 8.286 8.286 8.306 8.255 8.367 73,953 8.3146 -0.37%
2016-07-05 0 16.40 16.40 16.46 16.40 16.70 35,500 585,080 16.481 8.316 8.316 8.347 8.316 8.468 70,009 8.3572 -1.32%
2016-07-04 0 16.62 16.44 16.64 16.38 16.62 10,796 177,915 16.480 8.428 8.336 8.438 8.306 8.428 21,291 8.3565 1.09%
2016-06-30 0 16.44 16.44 16.54 16.38 16.70 27,570 455,259 16.513 8.336 8.336 8.387 8.306 8.468 54,370 8.3733 0.24%
2016-06-29 0 16.40 16.40 16.54 16.36 16.56 7,030 115,520 16.432 8.316 8.316 8.387 8.296 8.397 13,864 8.3325 -0.12%
2016-06-28 0 16.42 16.40 16.44 16.36 16.50 15,000 245,790 16.386 8.326 8.316 8.336 8.296 8.367 29,581 8.3090 0.24%
2016-06-27 0 16.38 16.38 16.48 16.38 16.70 198,164 3,247,513 16.388 8.306 8.306 8.357 8.306 8.468 390,796 8.3100 -0.73%
2016-06-24 0 16.50 16.50 16.52 16.36 16.70 94,000 1,550,810 16.498 8.367 8.367 8.377 8.296 8.468 185,376 8.3658 -0.48%
2016-06-23 0 16.58 16.42 16.62 16.50 16.70 16,500 273,960 16.604 8.407 8.326 8.428 8.367 8.468 32,539 8.4193 1.10%
2016-06-22 0 16.40 16.40 16.58 16.36 16.60 103,500 1,701,640 16.441 8.316 8.316 8.407 8.296 8.418 204,110 8.3369 -0.12%
2016-06-21 0 16.42 16.40 16.48 16.36 16.74 42,500 700,000 16.471 8.326 8.316 8.357 8.296 8.488 83,813 8.3519 -0.48%
2016-06-20 0 16.50 16.44 16.50 16.44 16.98 119,000 1,984,500 16.676 8.367 8.336 8.367 8.336 8.610 234,678 8.4563 -0.60%
2016-06-17 0 16.60 16.44 16.98 16.20 17.32 421,237 7,047,978 16.732 8.418 8.336 8.610 8.215 8.783 830,714 8.4842 -4.05%
2016-06-16 0 17.30 17.28 17.54 17.20 17.52 11,062 191,998 17.357 8.772 8.762 8.894 8.722 8.884 21,815 8.8011 -1.26%
2016-06-15 0 17.52 17.52 17.60 17.50 17.58 22,000 385,210 17.510 8.884 8.884 8.925 8.874 8.914 43,386 8.8787 0.00%
2016-06-14 0 17.52 17.52 17.56 17.50 17.60 23,500 412,190 17.540 8.884 8.884 8.904 8.874 8.925 46,344 8.8942 -0.45%
2016-06-13 0 17.60 17.60 17.68 17.46 17.80 22,500 396,560 17.625 8.925 8.925 8.965 8.854 9.026 44,372 8.9372 0.00%
2016-06-10 0 17.60 17.60 17.68 17.54 17.60 26,000 457,510 17.597 8.925 8.925 8.965 8.894 8.925 51,274 8.9228 0.11%
2016-06-08 0 17.58 17.58 17.60 17.50 17.60 15,000 263,530 17.569 8.914 8.914 8.925 8.874 8.925 29,581 8.9087 -0.11%
2016-06-07 0 17.60 17.60 17.70 17.50 17.80 34,500 607,950 17.622 8.925 8.925 8.975 8.874 9.026 68,037 8.9356 -0.90%
2016-06-06 0 17.76 17.60 17.76 17.60 17.80 9,500 167,770 17.660 9.006 8.925 9.006 8.925 9.026 18,735 8.9550 -0.22%
2016-06-03 0 17.80 17.60 17.80 17.60 17.80 30,500 542,080 17.773 9.026 8.925 9.026 8.925 9.026 60,148 9.0124 0.00%
2016-06-02 0 17.80 17.62 17.80 17.62 17.90 35,500 630,980 17.774 9.026 8.935 9.026 8.935 9.077 70,009 9.0129 1.02%
2016-06-01 0 17.62 17.62 17.80 17.50 17.90 18,000 317,900 17.661 8.935 8.935 9.026 8.874 9.077 35,497 8.9556 -1.12%
2016-05-31 0 17.82 17.40 18.00 17.40 18.00 370,622 6,526,122 17.609 9.036 8.823 9.127 8.823 9.127 730,897 8.9289 0.22%
2016-05-30 0 17.78 17.78 17.90 17.42 18.18 59,000 1,046,970 17.745 9.016 9.016 9.077 8.833 9.219 116,353 8.9982 -2.31%
2016-05-27 0 18.20 18.18 18.20 18.00 18.40 23,500 426,790 18.161 9.229 9.219 9.229 9.127 9.330 46,344 9.2092 0.55%
2016-05-26 0 18.10 18.10 18.32 18.00 18.16 11,500 208,210 18.105 9.178 9.178 9.290 9.127 9.209 22,679 9.1808 -1.74%
2016-05-25 0 18.42 18.28 18.46 18.40 18.42 6,030 110,962 18.402 9.340 9.269 9.361 9.330 9.340 11,892 9.3311 0.66%
2016-05-24 0 18.30 18.00 18.30 18.00 18.40 20,000 360,850 18.043 9.280 9.127 9.280 9.127 9.330 39,442 9.1490 1.10%
2016-05-23 0 18.10 17.80 18.60 18.00 18.30 83,596 1,521,993 18.207 9.178 9.026 9.432 9.127 9.280 164,858 9.2321 -0.60%
2016-05-20 0 18.22 18.20 18.30 18.12 18.30 24,000 437,010 18.209 9.234 9.224 9.274 9.183 9.274 47,356 9.2282 -0.44%
2016-05-19 0 18.30 18.30 18.60 18.20 18.74 19,500 357,650 18.341 9.274 9.274 9.426 9.224 9.497 38,477 9.2952 -2.66%
2016-05-18 0 18.80 18.20 18.80 19.00 19.00 6,500 123,500 19.000 9.528 9.224 9.528 9.629 9.629 12,826 9.6292 -0.53%
2016-05-17 0 18.90 18.14 18.90 18.90 18.90 500 9,450 18.900 9.579 9.193 9.579 9.579 9.579 987 9.5785 2.72%
2016-05-16 0 18.40 18.40 18.84 18.04 18.90 27,500 510,710 18.571 9.325 9.325 9.548 9.143 9.579 54,262 9.4119 -1.50%
2016-05-13 0 18.68 18.68 19.00 18.44 19.20 21,500 404,090 18.795 9.467 9.467 9.629 9.345 9.731 42,423 9.5252 -1.06%
2016-05-12 0 18.88 18.88 19.02 18.80 19.24 14,500 275,020 18.967 9.568 9.568 9.639 9.528 9.751 28,611 9.6124 -1.97%
2016-05-11 0 19.26 18.84 19.26 19.06 19.50 4,000 77,470 19.368 9.761 9.548 9.761 9.660 9.883 7,893 9.8155 2.34%
2016-05-10 0 18.82 18.80 19.18 18.80 19.20 9,000 170,280 18.920 9.538 9.528 9.720 9.528 9.731 17,758 9.5887 -1.98%
2016-05-09 0 19.20 19.00 19.40 19.00 19.46 27,536 529,290 19.222 9.731 9.629 9.832 9.629 9.862 54,333 9.7416 0.73%
2016-05-06 0 19.06 19.06 19.30 19.00 19.42 22,000 422,170 19.190 9.660 9.660 9.781 9.629 9.842 43,410 9.7253 0.00%
2016-05-05 0 19.06 19.06 19.48 19.04 19.44 17,000 329,670 19.392 9.660 9.660 9.872 9.649 9.852 33,544 9.8280 -1.75%
2016-05-04 0 19.40 19.04 19.40 19.40 19.48 4,000 77,810 19.453 9.832 9.649 9.832 9.832 9.872 7,893 9.8585 -0.41%
2016-05-03 0 19.48 19.04 19.50 19.32 19.54 6,000 116,300 19.383 9.872 9.649 9.883 9.791 9.903 11,839 9.8235 1.04%
2016-04-29 0 19.28 19.04 19.28 19.00 19.28 15,500 298,270 19.243 9.771 9.649 9.771 9.629 9.771 30,584 9.7525 0.84%
2016-04-28 0 19.12 19.04 19.12 19.00 19.28 2,433 46,561 19.137 9.690 9.649 9.690 9.629 9.771 4,801 9.6988 -0.42%
2016-04-27 0 19.20 19.00 19.20 19.04 19.22 2,500 47,780 19.112 9.731 9.629 9.731 9.649 9.741 4,933 9.6860 0.84%
2016-04-26 0 19.04 19.02 19.50 19.00 19.12 26,500 504,480 19.037 9.649 9.639 9.883 9.629 9.690 52,289 9.6479 0.63%
2016-04-25 0 18.92 18.92 19.24 18.90 19.22 35,500 674,560 19.002 9.589 9.589 9.751 9.579 9.741 70,047 9.6301 -1.05%
2016-04-22 0 19.12 19.12 19.36 19.10 19.22 36,500 699,050 19.152 9.690 9.690 9.812 9.680 9.741 72,021 9.7063 -0.93%
2016-04-21 0 19.30 19.30 19.76 19.10 19.60 14,500 283,170 19.529 9.781 9.781 10.01 9.680 9.933 28,611 9.8973 -1.03%
2016-04-20 0 19.50 19.42 19.50 19.48 19.54 64,333 1,254,203 19.495 9.883 9.842 9.883 9.872 9.903 126,940 9.8803 -0.10%
2016-04-19 0 19.52 19.52 19.62 19.46 19.80 14,535 283,835 19.528 9.893 9.893 9.943 9.862 10.03 28,680 9.8966 -0.81%
2016-04-18 0 19.68 19.46 19.68 19.42 19.68 29,000 565,650 19.505 9.974 9.862 9.974 9.842 9.974 57,222 9.8852 -1.11%
2016-04-15 0 19.90 19.52 19.90 - - 0 0 - 10.09 9.893 10.09 - - 0 - 0.00%
2016-04-14 0 19.90 19.60 19.90 19.76 19.90 10,500 208,470 19.854 10.09 9.933 10.09 10.01 10.09 20,718 10.062 0.71%
2016-04-13 0 19.76 19.40 19.76 19.76 19.78 8,500 168,070 19.773 10.01 9.832 10.01 10.01 10.02 16,772 10.021 0.00%
2016-04-12 0 19.76 19.48 19.76 19.78 19.78 500 9,890 19.780 10.01 9.872 10.01 10.02 10.02 987 10.025 0.00%
2016-04-11 0 19.76 19.54 19.76 19.66 19.76 38,000 750,640 19.754 10.01 9.903 10.01 9.964 10.01 74,980 10.011 0.00%
2016-04-08 0 19.76 19.20 19.76 19.28 19.76 21,000 407,770 19.418 10.01 9.731 10.01 9.771 10.01 41,436 9.8409 1.02%
2016-04-07 0 19.56 19.02 19.56 19.24 19.58 2,050 39,871 19.449 9.913 9.639 9.913 9.751 9.923 4,045 9.8569 2.84%
2016-04-06 0 19.02 19.02 19.68 19.00 19.46 15,500 294,730 19.015 9.639 9.639 9.974 9.629 9.862 30,584 9.6367 -3.45%
2016-04-05 0 19.70 19.62 19.70 18.90 19.92 64,500 1,266,750 19.640 9.984 9.943 9.984 9.579 10.10 127,269 9.9533 3.14%
2016-04-01 0 19.10 18.80 19.40 18.60 19.60 60,500 1,146,790 18.955 9.680 9.528 9.832 9.426 9.933 119,376 9.6065 -3.24%
2016-03-31 0 19.74 19.50 19.74 19.50 19.82 76,000 1,500,920 19.749 10.00 9.883 10.00 9.883 10.04 149,961 10.009 -1.00%
2016-03-30 0 19.94 19.94 19.98 19.80 20.00 35,000 698,430 19.955 10.11 10.11 10.13 10.03 10.14 69,061 10.113 0.50%
2016-03-29 0 19.84 19.66 19.86 19.66 19.88 71,500 1,406,110 19.666 10.05 9.964 10.07 9.964 10.08 141,081 9.9667 1.85%
2016-03-24 0 19.48 19.48 19.50 18.80 19.48 71,000 1,372,360 19.329 9.872 9.872 9.883 9.528 9.872 140,095 9.7959 3.07%
2016-03-23 0 18.90 18.90 19.00 18.84 18.90 3,500 66,120 18.891 9.579 9.579 9.629 9.548 9.579 6,906 9.5742 0.00%
2016-03-22 0 18.90 18.90 19.38 18.90 19.18 19,500 371,310 19.042 9.579 9.579 9.822 9.579 9.720 38,477 9.6503 -1.56%
2016-03-21 0 19.20 19.04 19.28 18.80 19.40 15,000 287,360 19.157 9.731 9.649 9.771 9.528 9.832 29,597 9.7089 0.00%
2016-03-18 0 19.20 19.82 20.40 18.30 19.80 85,500 1,614,420 18.882 9.731 10.04 10.34 9.274 10.03 168,706 9.5695 2.13%
2016-03-17 0 18.80 18.80 18.90 18.80 19.14 70,500 1,337,510 18.972 9.528 9.528 9.579 9.528 9.700 139,108 9.6149 0.00%
2016-03-16 0 18.80 18.70 18.80 18.30 19.20 111,078 2,084,168 18.763 9.528 9.477 9.528 9.274 9.731 219,175 9.5091 -1.05%
2016-03-15 0 19.00 19.00 19.06 18.50 21.00 290,000 5,826,350 20.091 9.629 9.629 9.660 9.376 10.64 572,218 10.182 -8.65%
2016-03-14 0 20.80 20.50 20.80 20.10 20.90 79,500 1,648,325 20.734 10.54 10.39 10.54 10.19 10.59 156,867 10.508 3.48%
2016-03-11 0 20.10 20.10 20.20 19.80 20.30 25,750 516,105 20.043 10.19 10.19 10.24 10.03 10.29 50,809 10.158 -0.25%
2016-03-10 0 20.15 20.10 20.20 19.90 20.70 114,500 2,337,875 20.418 10.21 10.19 10.24 10.09 10.49 225,927 10.348 1.77%
2016-03-09 0 19.80 19.70 19.94 18.48 19.94 81,500 1,575,700 19.334 10.03 9.984 10.11 9.366 10.11 160,813 9.7983 7.26%
2016-03-08 0 18.46 18.46 18.60 18.20 18.60 17,000 311,130 18.302 9.356 9.356 9.426 9.224 9.426 33,544 9.2753 0.22%
2016-03-07 0 18.42 18.42 18.56 17.60 18.60 16,500 301,270 18.259 9.335 9.335 9.406 8.920 9.426 32,557 9.2536 2.45%
2016-03-04 0 17.98 17.98 18.40 17.60 17.98 15,500 276,930 17.866 9.112 9.112 9.325 8.920 9.112 30,584 9.0547 2.16%
2016-03-03 0 17.60 17.50 17.68 17.52 17.60 35,400 622,438 17.583 8.920 8.869 8.960 8.879 8.920 69,850 8.9111 -0.56%
2016-03-02 0 17.70 17.44 17.70 17.32 17.74 19,000 335,020 17.633 8.970 8.839 8.970 8.778 8.991 37,490 8.9362 0.68%
2016-03-01 0 17.58 17.12 17.58 17.08 17.58 7,000 120,370 17.196 8.910 8.676 8.910 8.656 8.910 13,812 8.7148 3.05%
2016-02-29 0 17.06 17.02 17.24 17.02 17.50 25,000 432,680 17.307 8.646 8.626 8.737 8.626 8.869 49,329 8.7713 -3.07%
2016-02-26 0 17.60 17.60 17.68 17.60 17.68 19,000 335,100 17.637 8.920 8.920 8.960 8.920 8.960 37,490 8.9384 -0.11%
2016-02-25 0 17.62 17.62 17.72 17.58 17.70 9,500 167,350 17.616 8.930 8.930 8.980 8.910 8.970 18,745 8.9277 0.11%
2016-02-24 0 17.60 17.60 17.66 17.58 17.64 8,000 140,770 17.596 8.920 8.920 8.950 8.910 8.940 15,785 8.9178 -0.23%
2016-02-23 0 17.64 17.50 17.64 17.10 17.66 32,500 568,660 17.497 8.940 8.869 8.940 8.666 8.950 64,128 8.8676 2.68%
2016-02-22 0 17.18 17.18 17.40 17.18 17.38 6,500 112,570 17.318 8.707 8.707 8.818 8.707 8.808 12,826 8.7770 0.00%
2016-02-19 0 17.18 16.88 17.18 17.00 17.18 34,500 587,750 17.036 8.707 8.555 8.707 8.616 8.707 68,074 8.6340 0.70%
2016-02-18 0 17.06 17.06 17.28 17.02 17.36 28,000 481,580 17.199 8.646 8.646 8.758 8.626 8.798 55,249 8.7166 -0.35%
2016-02-17 0 17.12 17.12 17.28 16.98 17.12 18,056 307,076 17.007 8.676 8.676 8.758 8.605 8.676 35,627 8.6191 0.47%
2016-02-16 0 17.04 17.04 17.28 17.00 17.38 44,000 750,840 17.065 8.636 8.636 8.758 8.616 8.808 86,819 8.6483 0.12%
2016-02-15 0 17.02 17.02 17.24 17.02 17.30 16,500 284,980 17.272 8.626 8.626 8.737 8.626 8.768 32,557 8.7532 0.24%
2016-02-12 0 16.98 16.88 17.00 16.84 17.10 366,500 6,176,960 16.854 8.605 8.555 8.616 8.535 8.666 723,165 8.5416 0.83%
2016-02-11 0 16.84 16.84 17.00 16.80 17.08 13,345 225,403 16.890 8.535 8.535 8.616 8.514 8.656 26,332 8.5601 -1.52%
2016-02-05 0 17.10 16.90 17.10 16.96 17.10 15,011 255,285 17.007 8.666 8.565 8.666 8.595 8.666 29,619 8.6189 0.71%
2016-02-04 0 16.98 16.88 17.20 16.88 17.18 9,000 153,510 17.057 8.605 8.555 8.717 8.555 8.707 17,758 8.6443 0.83%
2016-02-03 0 16.84 16.84 16.98 16.80 17.00 19,000 321,990 16.947 8.535 8.535 8.605 8.514 8.616 37,490 8.5887 -0.82%
2016-02-02 0 16.98 16.88 17.02 16.80 17.14 60,000 1,015,880 16.931 8.605 8.555 8.626 8.514 8.687 118,390 8.5808 -0.93%
2016-02-01 0 17.14 17.14 17.30 17.10 18.00 44,000 768,550 17.467 8.687 8.687 8.768 8.666 9.122 86,819 8.8523 -3.27%
2016-01-29 0 17.72 17.72 17.82 17.40 17.84 23,000 405,320 17.623 8.980 8.980 9.031 8.818 9.041 45,383 8.9311 -1.01%
2016-01-28 0 17.90 17.68 17.90 17.40 18.00 19,000 337,160 17.745 9.072 8.960 9.072 8.818 9.122 37,490 8.9933 2.29%
2016-01-27 0 17.50 17.50 17.52 17.42 17.56 20,000 350,100 17.505 8.869 8.869 8.879 8.828 8.899 39,463 8.8715 0.57%
2016-01-26 0 17.40 17.40 17.52 17.40 17.76 27,000 473,410 17.534 8.818 8.818 8.879 8.818 9.001 53,275 8.8861 -1.81%
2016-01-25 0 17.72 17.70 17.90 17.60 17.88 23,100 410,224 17.759 8.980 8.970 9.072 8.920 9.062 45,580 9.0001 0.11%
2016-01-22 0 17.70 17.60 17.70 17.60 18.00 39,000 693,730 17.788 8.970 8.920 8.970 8.920 9.122 76,953 9.0149 0.11%
2016-01-21 0 17.68 17.54 17.80 17.38 18.00 33,000 583,040 17.668 8.960 8.889 9.021 8.808 9.122 65,114 8.9541 0.45%
2016-01-20 0 17.60 17.60 17.82 17.60 18.20 33,382 594,542 17.810 8.920 8.920 9.031 8.920 9.224 65,868 9.0262 -2.76%
2016-01-19 0 18.10 18.10 18.12 17.52 18.10 47,500 846,870 17.829 9.173 9.173 9.183 8.879 9.173 93,725 9.0357 1.00%
2016-01-18 0 17.92 17.80 17.94 17.78 18.04 43,500 779,410 17.917 9.082 9.021 9.092 9.011 9.143 85,833 9.0806 -1.32%
2016-01-15 0 18.16 18.10 18.16 18.00 18.56 53,000 965,035 18.208 9.203 9.173 9.203 9.122 9.406 104,578 9.2279 -1.09%
2016-01-14 0 18.36 18.20 18.36 18.02 18.84 81,000 1,496,090 18.470 9.305 9.224 9.305 9.133 9.548 159,826 9.3607 -4.38%
2016-01-13 0 19.20 19.20 19.32 18.82 19.30 71,000 1,350,260 19.018 9.731 9.731 9.791 9.538 9.781 140,095 9.6382 0.84%
2016-01-12 0 19.04 19.04 19.20 19.02 19.52 47,000 905,720 19.271 9.649 9.649 9.731 9.639 9.893 92,739 9.7664 -1.86%
2016-01-11 0 19.40 19.40 19.50 19.32 19.88 27,500 539,120 19.604 9.832 9.832 9.883 9.791 10.08 54,262 9.9355 -3.72%
2016-01-08 0 20.15 19.90 20.20 19.60 20.20 43,500 866,435 19.918 10.21 10.09 10.24 9.933 10.24 85,833 10.094 1.26%
2016-01-07 0 19.90 19.80 19.90 18.46 21.05 148,000 2,888,805 19.519 10.09 10.03 10.09 9.356 10.67 292,028 9.8922 -4.56%
2016-01-06 0 20.85 20.70 20.85 20.25 20.90 75,500 1,561,250 20.679 10.57 10.49 10.57 10.26 10.59 148,974 10.480 0.48%
2016-01-05 0 20.75 20.75 20.90 20.20 21.90 269,000 5,579,900 20.743 10.52 10.52 10.59 10.24 11.10 530,781 10.513 -4.38%
2016-01-04 0 21.70 21.70 21.80 20.10 24.00 461,500 10,056,450 21.791 11.00 11.00 11.05 10.19 12.16 910,616 11.044 -9.58%
2015-12-31 0 26.00 26.05 26.10 25.65 26.10 137,000 3,549,100 25.906 12.16 12.19 12.21 12.00 12.21 292,851 12.119 0.00%
2015-12-30 0 26.00 25.90 25.95 25.40 26.20 644,152 16,703,249 25.931 12.16 12.12 12.14 11.88 12.26 1,376,936 12.131 0.39%
2015-12-29 0 25.90 25.90 25.95 25.40 26.30 180,217 4,648,286 25.793 12.12 12.12 12.14 11.88 12.30 385,231 12.066 -0.38%
2015-12-28 0 26.00 25.80 25.95 25.30 26.00 343,901 8,883,260 25.831 12.16 12.07 12.14 11.84 12.16 735,121 12.084 3.17%
2015-12-24 0 25.20 25.10 25.20 24.40 25.20 467,136 11,653,963 24.948 11.79 11.74 11.79 11.41 11.79 998,548 11.671 5.00%
2015-12-23 0 24.00 23.85 24.10 23.75 24.45 138,709 3,341,563 24.090 11.23 11.16 11.27 11.11 11.44 296,504 11.270 0.84%
2015-12-22 0 23.80 23.75 23.90 22.30 24.00 258,000 6,036,250 23.396 11.13 11.11 11.18 10.43 11.23 551,500 10.945 6.73%
2015-12-21 0 22.30 22.05 22.30 21.50 24.00 244,092 5,570,331 22.821 10.43 10.32 10.43 10.06 11.23 521,770 10.676 -3.88%
2015-12-18 0 23.20 22.90 23.20 21.00 23.20 261,750 5,888,062 22.495 10.85 10.71 10.85 9.824 10.85 559,516 10.524 7.91%
2015-12-17 0 21.50 21.50 21.60 21.35 21.65 48,000 1,031,775 21.495 10.06 10.06 10.10 9.988 10.13 102,605 10.056 0.23%
2015-12-16 0 21.45 21.15 21.75 20.95 21.45 28,000 591,750 21.134 10.03 9.894 10.17 9.801 10.03 59,853 9.8868 1.90%
2015-12-15 0 21.05 21.05 21.30 21.05 21.05 500 10,525 21.050 9.848 9.848 9.964 9.848 9.848 1,069 9.8475 0.72%
2015-12-14 0 20.90 20.90 21.10 20.80 21.00 44,500 929,375 20.885 9.777 9.777 9.871 9.731 9.824 95,123 9.7702 -0.71%
2015-12-11 0 21.05 21.00 21.60 21.00 21.55 45,664 975,043 21.353 9.848 9.824 10.10 9.824 10.08 97,611 9.9891 -2.55%
2015-12-10 0 21.60 21.35 21.60 20.65 21.60 106,500 2,269,125 21.306 10.10 9.988 10.10 9.660 10.10 227,654 9.9674 3.85%
2015-12-09 0 20.80 20.40 20.80 20.25 20.95 6,000 124,725 20.788 9.731 9.543 9.731 9.473 9.801 12,826 9.7247 2.21%
2015-12-08 0 20.35 20.35 20.55 20.35 21.20 24,328 502,247 20.645 9.520 9.520 9.614 9.520 9.918 52,003 9.6580 -4.01%
2015-12-07 0 21.20 20.70 21.25 20.85 21.25 50,500 1,063,900 21.067 9.918 9.684 9.941 9.754 9.941 107,949 9.8556 2.17%
2015-12-04 0 20.75 20.50 20.75 20.45 20.85 41,500 856,497 20.638 9.707 9.590 9.707 9.567 9.754 88,710 9.6550 0.00%
2015-12-03 0 20.75 20.70 21.20 20.70 21.00 34,500 721,800 20.922 9.707 9.684 9.918 9.684 9.824 73,747 9.7875 0.00%
2015-12-02 0 20.75 20.50 20.80 20.70 20.95 5,500 114,125 20.750 9.707 9.590 9.731 9.684 9.801 11,757 9.7072 0.24%
2015-12-01 0 20.70 20.65 21.05 20.50 21.60 108,500 2,278,525 21.000 9.684 9.660 9.848 9.590 10.10 231,929 9.8242 -3.04%
2015-11-30 0 21.35 20.75 21.40 20.05 21.60 85,500 1,810,100 21.171 9.988 9.707 10.01 9.380 10.10 182,764 9.9040 4.66%
2015-11-27 0 20.40 20.30 20.40 20.20 20.45 34,000 689,125 20.268 9.543 9.497 9.543 9.450 9.567 72,678 9.4819 0.99%
2015-11-26 0 20.20 20.20 20.45 20.20 22.30 21,500 439,125 20.424 9.450 9.450 9.567 9.450 10.43 45,958 9.5549 -0.49%
2015-11-25 0 20.30 20.20 20.35 20.00 20.35 57,500 1,156,300 20.110 9.497 9.450 9.520 9.356 9.520 122,912 9.4076 0.50%
2015-11-24 0 20.20 20.20 20.25 20.15 20.40 21,000 426,300 20.300 9.450 9.450 9.473 9.426 9.543 44,889 9.4967 -0.74%
2015-11-23 0 20.35 20.35 20.40 20.00 20.40 59,000 1,191,450 20.194 9.520 9.520 9.543 9.356 9.543 126,118 9.4471 1.24%
2015-11-20 0 20.10 20.10 20.30 19.90 20.40 12,500 250,850 20.068 9.403 9.403 9.497 9.310 9.543 26,720 9.3881 0.50%
2015-11-19 0 20.00 20.00 20.10 20.00 20.70 106,110 2,163,172 20.386 9.356 9.356 9.403 9.356 9.684 226,820 9.5369 -2.91%
2015-11-18 0 20.60 20.60 21.00 20.50 21.00 51,500 1,067,000 20.718 9.637 9.637 9.824 9.590 9.824 110,086 9.6924 -1.90%
2015-11-17 0 21.00 20.70 21.20 20.55 21.20 106,500 2,220,750 20.852 9.824 9.684 9.918 9.614 9.918 227,654 9.7549 3.45%
2015-11-16 0 20.30 20.30 20.50 19.98 20.80 78,000 1,582,365 20.287 9.497 9.497 9.590 9.347 9.731 166,732 9.4904 -1.69%
2015-11-13 0 20.65 20.55 20.65 18.90 22.00 286,250 5,933,340 20.728 9.660 9.614 9.660 8.842 10.29 611,887 9.6968 9.96%
2015-11-12 0 18.78 18.58 18.80 18.00 18.82 101,500 1,860,500 18.330 8.786 8.692 8.795 8.421 8.804 216,966 8.5751 4.33%
2015-11-11 0 18.00 18.00 18.14 17.90 17.90 660 11,814 17.900 8.421 8.421 8.486 8.374 8.374 1,411 8.3739 0.22%
2015-11-10 0 17.96 17.94 18.16 17.82 18.30 26,000 470,640 18.102 8.402 8.393 8.496 8.336 8.561 55,577 8.4682 -0.22%
2015-11-09 0 18.00 17.86 18.00 17.86 18.00 3,000 53,860 17.953 8.421 8.355 8.421 8.355 8.421 6,413 8.3988 0.00%
2015-11-06 0 18.00 18.00 18.16 18.00 18.00 500 9,000 18.000 8.421 8.421 8.496 8.421 8.421 1,069 8.4207 0.00%
2015-11-05 0 18.00 18.00 18.20 18.00 18.20 35,000 631,540 18.044 8.421 8.421 8.514 8.421 8.514 74,816 8.4413 -0.99%
2015-11-04 0 18.18 18.02 18.20 18.04 18.30 34,500 628,890 18.229 8.505 8.430 8.514 8.439 8.561 73,747 8.5277 0.78%
2015-11-03 0 18.04 18.04 18.16 18.00 18.28 21,000 379,600 18.076 8.439 8.439 8.496 8.421 8.552 44,889 8.4563 0.22%
2015-11-02 0 18.00 18.00 18.02 17.98 18.02 14,000 252,200 18.014 8.421 8.421 8.430 8.411 8.430 29,926 8.4274 -0.33%
2015-10-30 0 18.06 18.06 18.10 17.90 18.10 6,500 117,310 18.048 8.449 8.449 8.467 8.374 8.467 13,894 8.4430 0.33%
2015-10-29 0 18.00 18.00 18.04 18.00 18.28 61,500 1,113,730 18.109 8.421 8.421 8.439 8.421 8.552 131,462 8.4719 -1.96%
2015-10-28 0 18.36 18.32 18.46 18.00 18.46 12,500 228,380 18.270 8.589 8.570 8.636 8.421 8.636 26,720 8.5472 2.23%
2015-10-27 0 17.96 17.96 18.26 17.90 18.24 27,000 489,490 18.129 8.402 8.402 8.542 8.374 8.533 57,715 8.4811 0.34%
2015-10-26 0 17.90 17.90 18.00 17.90 18.02 28,500 512,700 17.989 8.374 8.374 8.421 8.374 8.430 60,921 8.4158 -0.56%
2015-10-23 0 18.00 18.00 18.30 17.96 18.36 24,000 435,930 18.164 8.421 8.421 8.561 8.402 8.589 51,302 8.4973 0.22%
2015-10-22 0 17.96 17.96 18.16 17.90 17.96 2,600 46,590 17.919 8.402 8.402 8.496 8.374 8.402 5,558 8.3829 -0.22%
2015-10-20 0 18.00 18.00 18.18 18.00 18.20 6,000 109,000 18.167 8.421 8.421 8.505 8.421 8.514 12,826 8.4986 0.00%
2015-10-19 0 18.00 18.00 18.28 18.00 18.20 25,500 459,610 18.024 8.421 8.421 8.552 8.421 8.514 54,509 8.4319 -0.55%
2015-10-16 0 18.10 18.10 18.28 18.10 18.30 6,000 109,050 18.175 8.467 8.467 8.552 8.467 8.561 12,826 8.5025 -0.33%
2015-10-15 0 18.16 18.16 18.22 18.02 18.30 33,000 599,520 18.167 8.496 8.496 8.524 8.430 8.561 70,541 8.4989 -0.11%
2015-10-14 0 18.18 18.04 18.30 18.00 18.40 34,000 619,140 18.210 8.505 8.439 8.561 8.421 8.608 72,678 8.5189 0.44%
2015-10-13 0 18.10 18.10 18.14 18.06 18.08 3,000 54,190 18.063 8.467 8.467 8.486 8.449 8.458 6,413 8.4503 -0.11%
2015-10-12 0 18.12 18.12 18.50 18.04 18.20 19,500 352,860 18.095 8.477 8.477 8.655 8.439 8.514 41,683 8.4653 -1.31%
2015-10-09 0 18.36 18.36 18.38 18.16 18.40 12,500 229,800 18.384 8.589 8.589 8.598 8.496 8.608 26,720 8.6003 0.55%
2015-10-08 0 18.26 18.20 18.32 17.84 18.44 176,575 3,177,644 17.996 8.542 8.514 8.570 8.346 8.627 377,446 8.4188 -2.56%
2015-10-07 0 18.74 18.74 18.76 18.50 18.78 42,450 795,419 18.738 8.767 8.767 8.776 8.655 8.786 90,741 8.7658 1.08%
2015-10-06 0 18.54 18.54 18.58 18.42 18.58 16,500 306,000 18.545 8.673 8.673 8.692 8.617 8.692 35,270 8.6759 0.22%
2015-10-05 0 18.50 18.50 18.58 18.30 18.58 23,813 439,789 18.468 8.655 8.655 8.692 8.561 8.692 50,903 8.6398 1.87%
2015-10-02 0 18.16 18.14 18.40 17.56 18.36 58,000 1,053,300 18.160 8.496 8.486 8.608 8.215 8.589 123,981 8.4957 -0.22%
2015-09-30 0 18.20 18.20 18.46 17.50 18.74 34,500 626,080 18.147 8.514 8.514 8.636 8.187 8.767 73,747 8.4896 -1.52%
2015-09-29 0 18.48 18.48 18.50 18.20 18.54 52,000 956,850 18.401 8.645 8.645 8.655 8.514 8.673 111,155 8.6083 -0.11%
2015-09-25 0 18.50 18.50 18.60 18.50 18.50 3,000 55,500 18.500 8.655 8.655 8.701 8.655 8.655 6,413 8.6546 -0.54%
2015-09-24 0 18.60 18.40 18.60 18.30 18.80 73,258 1,354,812 18.494 8.701 8.608 8.701 8.561 8.795 156,596 8.6516 2.54%
2015-09-23 0 18.14 17.88 18.20 17.88 18.18 71,000 1,272,490 17.922 8.486 8.365 8.514 8.365 8.505 151,769 8.3844 1.45%
2015-09-22 0 17.88 17.88 18.00 17.68 18.00 21,500 384,950 17.905 8.365 8.365 8.421 8.271 8.421 45,958 8.3761 0.22%
2015-09-21 0 17.84 17.76 17.90 17.50 18.12 48,500 866,740 17.871 8.346 8.308 8.374 8.187 8.477 103,673 8.3603 -4.60%
2015-09-18 0 18.70 18.16 18.48 17.02 18.70 164,190 2,883,128 17.560 8.748 8.496 8.645 7.962 8.748 350,972 8.2147 7.59%
2015-09-17 0 17.38 17.36 17.72 17.10 17.90 58,500 1,024,520 17.513 8.131 8.121 8.290 8.000 8.374 125,049 8.1929 -1.81%
2015-09-16 0 17.70 17.52 17.70 17.46 17.80 12,500 221,690 17.735 8.280 8.196 8.280 8.168 8.327 26,720 8.2968 -0.78%
2015-09-15 0 17.84 17.50 17.84 17.56 17.84 14,000 246,010 17.572 8.346 8.187 8.346 8.215 8.346 29,926 8.2205 -0.78%
2015-09-14 0 17.98 17.56 17.98 17.88 17.98 6,500 116,820 17.972 8.411 8.215 8.411 8.365 8.411 13,894 8.4077 1.58%
2015-09-11 0 17.70 17.42 17.70 17.42 17.98 12,500 220,440 17.635 8.280 8.149 8.280 8.149 8.411 26,720 8.2500 -0.90%
2015-09-10 0 17.86 17.32 17.88 17.60 17.92 17,500 311,480 17.799 8.355 8.103 8.365 8.234 8.383 37,408 8.3266 0.22%
2015-09-09 0 17.82 17.60 17.90 17.30 18.00 29,140 514,806 17.667 8.336 8.234 8.374 8.093 8.421 62,290 8.2647 3.01%
2015-09-08 0 17.30 17.22 17.30 17.20 17.36 36,000 622,640 17.296 8.093 8.056 8.093 8.046 8.121 76,953 8.0911 -0.35%
2015-09-07 0 17.36 17.28 17.36 17.04 17.38 27,500 474,730 17.263 8.121 8.084 8.121 7.972 8.131 58,784 8.0759 -0.80%
2015-09-04 0 17.50 17.50 17.64 17.50 18.00 44,000 781,350 17.758 8.187 8.187 8.252 8.187 8.421 94,054 8.3074 -2.99%
2015-09-02 0 18.04 18.04 18.30 17.24 18.50 49,500 885,260 17.884 8.439 8.439 8.561 8.065 8.655 105,811 8.3664 -1.96%
2015-09-01 0 18.40 18.18 18.40 18.12 19.00 23,000 424,550 18.459 8.608 8.505 8.608 8.477 8.888 49,165 8.6353 1.88%
2015-08-31 0 18.06 19.24 19.60 17.50 18.96 165,000 2,974,420 18.027 8.449 9.001 9.169 8.187 8.870 352,703 8.4332 -1.20%
2015-08-28 0 19.78 19.76 19.78 19.70 20.00 143,000 2,844,670 19.893 8.552 8.543 8.552 8.517 8.647 330,759 8.6004 0.00%
2015-08-27 0 19.78 19.50 19.80 19.18 20.20 135,745 2,675,621 19.711 8.552 8.431 8.560 8.292 8.733 313,978 8.5217 0.41%
2015-08-26 0 19.70 19.68 19.70 18.94 19.70 123,000 2,380,400 19.353 8.517 8.508 8.517 8.189 8.517 284,499 8.3670 3.14%
2015-08-25 0 19.10 18.90 19.12 18.86 19.22 100,694 1,911,769 18.986 8.258 8.171 8.266 8.154 8.310 232,905 8.2084 0.84%
2015-08-24 0 18.94 18.42 18.94 18.20 18.94 99,300 1,842,022 18.550 8.189 7.964 8.189 7.869 8.189 229,681 8.0199 -0.42%
2015-08-21 0 19.02 18.74 19.04 18.10 19.06 167,300 3,143,036 18.787 8.223 8.102 8.232 7.825 8.240 386,965 8.1223 -0.21%
2015-08-20 0 19.06 19.06 19.20 19.00 19.30 57,291 1,092,519 19.070 8.240 8.240 8.301 8.214 8.344 132,514 8.2446 0.00%
2015-08-19 0 19.06 19.06 19.14 18.96 19.20 149,000 2,841,580 19.071 8.240 8.240 8.275 8.197 8.301 344,637 8.2451 -0.42%
2015-08-18 0 19.14 19.04 19.20 18.30 19.48 107,630 2,056,543 19.108 8.275 8.232 8.301 7.912 8.422 248,948 8.2609 4.70%
2015-08-17 0 18.28 18.16 18.32 18.14 18.60 23,500 432,060 18.386 7.903 7.851 7.920 7.843 8.042 54,355 7.9488 -2.77%
2015-08-14 0 18.80 18.20 18.80 18.14 19.10 26,000 478,220 18.393 8.128 7.869 8.128 7.843 8.258 60,138 7.9520 3.52%
2015-08-13 0 18.16 18.06 18.16 18.00 18.36 24,000 435,520 18.147 7.851 7.808 7.851 7.782 7.938 55,512 7.8455 0.78%
2015-08-12 0 18.02 18.00 18.22 18.02 18.46 64,000 1,163,690 18.183 7.791 7.782 7.877 7.791 7.981 148,032 7.8611 -3.12%
2015-08-11 0 18.60 18.52 19.06 18.54 19.30 31,500 592,850 18.821 8.042 8.007 8.240 8.016 8.344 72,859 8.1369 0.00%
2015-08-10 0 18.60 18.56 18.88 18.52 18.96 38,000 712,110 18.740 8.042 8.024 8.163 8.007 8.197 87,894 8.1019 -2.00%
2015-08-07 0 18.98 18.70 19.18 18.48 18.98 3,160 59,206 18.736 8.206 8.085 8.292 7.990 8.206 7,309 8.1003 1.17%
2015-08-06 0 18.76 18.08 18.90 18.08 18.84 26,500 494,450 18.658 8.111 7.817 8.171 7.817 8.145 61,294 8.0668 -0.21%
2015-08-05 0 18.80 18.66 18.80 17.88 18.80 25,000 459,770 18.391 8.128 8.067 8.128 7.730 8.128 57,825 7.9511 3.64%
2015-08-04 0 18.14 18.14 18.76 17.88 18.78 6,000 108,450 18.075 7.843 7.843 8.111 7.730 8.119 13,878 7.8145 -0.11%
2015-08-03 0 18.16 18.00 18.20 18.00 18.36 26,500 481,165 18.157 7.851 7.782 7.869 7.782 7.938 61,294 7.8501 -1.52%
2015-07-31 0 18.44 18.42 18.58 18.42 18.82 18,000 334,600 18.589 7.972 7.964 8.033 7.964 8.137 41,634 8.0367 -0.97%
2015-07-30 0 18.62 18.62 18.70 18.62 18.96 27,500 516,000 18.764 8.050 8.050 8.085 8.050 8.197 63,607 8.1123 -1.79%
2015-07-29 0 18.96 18.94 19.12 18.70 19.26 35,367 673,566 19.045 8.197 8.189 8.266 8.085 8.327 81,804 8.2339 0.85%
2015-07-28 0 18.80 18.78 18.96 18.62 19.06 20,000 377,920 18.896 8.128 8.119 8.197 8.050 8.240 46,260 8.1695 -0.42%
2015-07-27 0 18.88 18.88 18.98 18.50 19.04 92,047 1,725,655 18.748 8.163 8.163 8.206 7.998 8.232 212,905 8.1053 -0.21%
2015-07-24 0 18.92 18.92 19.00 18.90 19.28 46,064 876,600 19.030 8.180 8.180 8.214 8.171 8.335 106,546 8.2274 -0.63%
2015-07-23 0 19.04 18.94 19.04 18.88 19.32 109,000 2,084,380 19.123 8.232 8.189 8.232 8.163 8.353 252,117 8.2675 -0.31%
2015-07-22 0 19.10 18.92 19.10 18.64 19.20 117,016 2,214,394 18.924 8.258 8.180 8.258 8.059 8.301 270,658 8.1815 0.63%
2015-07-21 0 18.98 18.98 19.02 18.82 19.38 211,500 4,022,870 19.021 8.206 8.206 8.223 8.137 8.379 489,199 8.2234 -2.16%
2015-07-20 0 19.40 19.30 19.50 19.12 19.52 57,500 1,111,420 19.329 8.387 8.344 8.431 8.266 8.439 132,997 8.3567 1.57%
2015-07-17 0 19.10 18.96 19.14 18.90 19.72 101,000 1,948,450 19.292 8.258 8.197 8.275 8.171 8.526 233,613 8.3405 -1.95%
2015-07-16 0 19.48 19.34 19.50 19.00 19.66 71,000 1,372,710 19.334 8.422 8.361 8.431 8.214 8.500 164,223 8.3588 -0.10%
2015-07-15 0 19.50 19.50 19.60 19.02 20.95 256,000 5,051,080 19.731 8.431 8.431 8.474 8.223 9.058 592,128 8.5304 -2.50%
2015-07-14 0 20.00 19.98 20.20 18.82 20.00 394,500 7,723,770 19.579 8.647 8.638 8.733 8.137 8.647 912,478 8.4646 8.34%
2015-07-13 0 18.46 18.36 18.50 17.96 20.25 406,574 7,623,024 18.749 7.981 7.938 7.998 7.765 8.755 940,405 8.1061 -5.72%
2015-07-10 0 19.58 19.58 19.78 19.20 19.80 204,286 3,977,418 19.470 8.465 8.465 8.552 8.301 8.560 472,513 8.4176 6.18%
2015-07-09 0 18.44 18.42 18.74 17.20 18.98 208,024 3,748,487 18.019 7.972 7.964 8.102 7.436 8.206 481,159 7.7905 3.95%
2015-07-08 0 17.74 17.62 18.00 16.94 18.60 183,500 3,192,580 17.398 7.670 7.618 7.782 7.324 8.042 424,435 7.5219 -5.03%
2015-07-07 0 18.68 18.68 19.10 18.64 19.10 163,500 3,071,270 18.785 8.076 8.076 8.258 8.059 8.258 378,175 8.1213 -1.89%
2015-07-06 0 19.04 18.84 19.12 18.62 21.00 529,120 10,006,745 18.912 8.232 8.145 8.266 8.050 9.079 1,223,854 8.1764 -9.55%
2015-07-03 0 21.05 20.80 21.05 20.90 22.55 293,500 6,303,550 21.477 9.101 8.993 9.101 9.036 9.749 678,865 9.2854 -6.86%
2015-07-02 0 22.60 22.55 22.80 22.30 25.70 438,036 10,029,718 22.897 9.771 9.749 9.857 9.641 11.11 1,013,177 9.8993 -12.06%
2015-06-30 0 28.30 28.05 28.45 28.05 29.15 705,262 20,188,834 28.626 11.11 11.01 11.17 11.01 11.44 1,796,302 11.239 -2.58%
2015-06-29 0 29.05 28.80 29.05 28.30 29.70 387,000 11,254,900 29.082 11.41 11.31 11.41 11.11 11.66 985,689 11.418 -0.17%
2015-06-26 0 29.10 29.00 29.10 29.00 30.00 251,048 7,345,529 29.259 11.43 11.39 11.43 11.39 11.78 639,419 11.488 -1.36%
2015-06-25 0 29.50 29.50 29.60 29.00 29.75 267,938 7,912,643 29.532 11.58 11.58 11.62 11.39 11.68 682,438 11.595 -0.67%
2015-06-24 0 29.70 29.30 29.70 28.80 29.70 450,700 13,193,420 29.273 11.66 11.50 11.66 11.31 11.66 1,147,933 11.493 3.85%
2015-06-23 0 28.60 28.60 28.70 28.10 28.90 173,310 4,955,273 28.592 11.23 11.23 11.27 11.03 11.35 441,420 11.226 1.78%
2015-06-22 0 28.10 28.00 28.15 27.35 28.15 413,500 11,509,450 27.834 11.03 10.99 11.05 10.74 11.05 1,053,184 10.928 3.69%
2015-06-19 0 27.10 27.10 27.20 27.05 28.00 190,820 5,185,038 27.172 10.64 10.64 10.68 10.62 10.99 486,018 10.668 0.00%
2015-06-18 0 27.10 27.10 27.30 27.05 28.00 259,697 7,128,564 27.450 10.64 10.64 10.72 10.62 10.99 661,448 10.777 -0.55%
2015-06-17 0 27.25 27.00 27.25 26.90 27.25 207,293 5,605,943 27.044 10.70 10.60 10.70 10.56 10.70 527,975 10.618 0.55%
2015-06-16 0 27.10 26.95 27.10 26.55 27.30 249,673 6,734,351 26.973 10.64 10.58 10.64 10.42 10.72 635,917 10.590 0.93%
2015-06-15 0 26.85 26.80 26.85 25.90 27.60 332,625 8,789,049 26.423 10.54 10.52 10.54 10.17 10.84 847,196 10.374 3.87%
2015-06-12 0 25.85 25.50 25.90 25.70 26.00 51,631 1,335,213 25.861 10.15 10.01 10.17 10.09 10.21 131,504 10.153 0.39%
2015-06-11 0 25.75 25.75 26.00 25.50 26.00 67,000 1,731,025 25.836 10.11 10.11 10.21 10.01 10.21 170,649 10.144 -0.58%
2015-06-10 0 25.90 25.55 25.95 25.60 26.00 54,048 1,396,790 25.844 10.17 10.03 10.19 10.05 10.21 137,660 10.147 -0.38%
2015-06-09 0 26.00 25.55 26.00 25.50 26.05 61,500 1,585,875 25.787 10.21 10.03 10.21 10.01 10.23 156,640 10.124 0.78%
2015-06-08 0 25.80 25.65 26.00 25.60 26.25 67,000 1,738,350 25.946 10.13 10.07 10.21 10.05 10.31 170,649 10.187 1.18%
2015-06-05 0 25.50 25.50 25.60 25.30 25.95 122,224 3,126,399 25.579 10.01 10.01 10.05 9.933 10.19 311,304 10.043 -1.16%
2015-06-04 0 25.80 25.85 25.95 24.25 26.40 431,000 11,206,675 26.002 10.13 10.15 10.19 9.521 10.37 1,097,757 10.209 7.05%
2015-06-03 0 24.10 23.75 24.30 23.75 24.10 13,465 320,399 23.795 9.462 9.325 9.541 9.325 9.462 34,295 9.3423 1.05%
2015-06-02 0 23.85 23.70 24.00 23.70 24.05 17,500 417,925 23.881 9.364 9.305 9.423 9.305 9.442 44,572 9.3763 -1.04%
2015-06-01 0 24.10 23.95 24.35 23.95 24.40 54,386 1,313,452 24.151 9.462 9.403 9.560 9.403 9.580 138,521 9.4820 -1.03%
2015-05-29 0 24.35 24.00 24.40 24.00 24.35 48,589 1,173,527 24.152 9.560 9.423 9.580 9.423 9.560 123,756 9.4826 0.41%
2015-05-28 0 24.25 24.00 24.25 23.95 24.30 37,112 894,313 24.098 9.521 9.423 9.521 9.403 9.541 94,524 9.4612 1.04%
2015-05-27 0 24.00 24.00 24.30 24.00 24.35 19,724 475,593 24.112 9.423 9.423 9.541 9.423 9.560 50,237 9.4670 -1.44%
2015-05-26 0 24.35 24.00 24.35 24.15 24.45 12,041 291,931 24.245 9.560 9.423 9.560 9.482 9.600 30,668 9.5189 -0.20%
2015-05-22 0 24.40 24.05 24.40 24.30 24.50 6,000 146,350 24.392 9.580 9.442 9.580 9.541 9.619 15,282 9.5766 -0.41%
2015-05-21 0 24.50 24.10 24.50 24.10 24.70 54,383 1,327,781 24.415 9.619 9.462 9.619 9.462 9.698 138,513 9.5859 0.04%
2015-05-20 0 24.50 23.95 24.50 23.80 26.00 30,657 747,520 24.383 9.615 9.399 9.615 9.341 10.20 78,115 9.5695 0.82%
2015-05-19 0 24.30 23.80 24.35 23.90 24.35 30,060 724,249 24.093 9.537 9.341 9.556 9.380 9.556 76,594 9.4557 1.25%
2015-05-18 0 24.00 23.70 24.00 23.50 24.10 38,151 908,201 23.805 9.419 9.301 9.419 9.223 9.458 97,210 9.3426 2.56%
2015-05-15 0 23.40 23.25 23.75 23.20 23.75 59,836 1,401,743 23.426 9.184 9.125 9.321 9.105 9.321 152,464 9.1939 0.43%
2015-05-14 0 23.30 23.20 23.70 23.30 24.15 121,112 2,855,674 23.579 9.144 9.105 9.301 9.144 9.478 308,598 9.2537 -2.92%
2015-05-13 0 24.00 23.70 24.00 23.55 24.05 98,836 2,359,798 23.876 9.419 9.301 9.419 9.242 9.439 251,838 9.3703 0.21%
2015-05-12 0 23.95 23.95 24.00 23.90 24.25 29,292 702,939 23.998 9.399 9.399 9.419 9.380 9.517 74,637 9.4181 -0.21%
2015-05-11 0 24.00 23.90 24.00 23.65 24.50 62,724 1,511,770 24.102 9.419 9.380 9.419 9.282 9.615 159,823 9.4590 0.42%
2015-05-08 0 23.90 23.90 24.00 23.75 24.10 22,313 533,386 23.905 9.380 9.380 9.419 9.321 9.458 56,854 9.3816 1.06%
2015-05-07 0 23.65 23.60 24.20 23.65 24.25 46,500 1,110,875 23.890 9.282 9.262 9.497 9.282 9.517 118,484 9.3758 -1.66%
2015-05-06 0 24.05 24.00 24.05 24.00 24.40 29,448 711,642 24.166 9.439 9.419 9.439 9.419 9.576 75,035 9.4842 0.00%
2015-05-05 0 24.05 23.95 24.05 23.90 24.80 59,724 1,448,437 24.252 9.439 9.399 9.439 9.380 9.733 152,179 9.5180 -1.84%
2015-05-04 0 24.50 24.00 24.50 24.10 24.55 111,948 2,729,528 24.382 9.615 9.419 9.615 9.458 9.635 285,248 9.5690 1.87%
2015-04-30 0 24.05 24.00 24.10 24.00 24.30 64,900 1,566,660 24.140 9.439 9.419 9.458 9.419 9.537 165,368 9.4738 -0.62%
2015-04-29 0 24.20 24.20 24.55 24.20 24.55 139,897 3,417,410 24.428 9.497 9.497 9.635 9.497 9.635 356,463 9.5870 -0.21%
2015-04-28 0 24.25 24.10 24.25 23.90 24.30 60,205 1,451,929 24.116 9.517 9.458 9.517 9.380 9.537 153,405 9.4647 0.41%
2015-04-27 0 24.15 24.00 24.15 23.90 24.25 64,574 1,554,443 24.072 9.478 9.419 9.478 9.380 9.517 164,537 9.4474 -0.21%
2015-04-24 0 24.20 24.05 24.25 23.90 24.25 32,000 769,375 24.043 9.497 9.439 9.517 9.380 9.517 81,537 9.4359 0.83%
2015-04-23 0 24.00 23.80 24.00 23.95 24.40 51,224 1,235,848 24.126 9.419 9.341 9.419 9.399 9.576 130,521 9.4686 0.84%
2015-04-22 0 23.80 23.45 23.80 23.40 23.90 93,364 2,209,647 23.667 9.341 9.203 9.341 9.184 9.380 237,895 9.2883 0.00%
2015-04-21 0 23.80 23.45 23.90 23.40 24.00 40,152 952,548 23.724 9.341 9.203 9.380 9.184 9.419 102,309 9.3105 0.85%
2015-04-20 0 23.60 23.30 23.70 23.50 24.00 14,400 342,350 23.774 9.262 9.144 9.301 9.223 9.419 36,692 9.3304 -1.26%
2015-04-17 0 23.90 23.60 23.90 23.35 23.90 77,636 1,836,346 23.653 9.380 9.262 9.380 9.164 9.380 197,820 9.2829 1.49%
2015-04-16 0 23.55 23.30 23.60 23.20 24.00 46,521 1,098,742 23.618 9.242 9.144 9.262 9.105 9.419 118,537 9.2692 1.51%
2015-04-15 0 23.20 23.15 23.55 23.10 23.50 17,413 404,290 23.218 9.105 9.085 9.242 9.066 9.223 44,369 9.1120 -1.07%
2015-04-14 0 23.45 23.35 23.65 23.10 23.65 75,112 1,756,127 23.380 9.203 9.164 9.282 9.066 9.282 191,388 9.1757 0.21%
2015-04-13 0 23.40 23.30 23.45 23.20 24.25 311,140 7,360,785 23.657 9.184 9.144 9.203 9.105 9.517 792,797 9.2846 -4.10%
2015-04-10 0 24.40 24.30 24.40 24.00 24.50 119,500 2,885,425 24.146 9.576 9.537 9.576 9.419 9.615 304,491 9.4762 2.95%
2015-04-09 0 23.70 23.65 23.75 23.25 24.25 117,008 2,784,688 23.799 9.301 9.282 9.321 9.125 9.517 298,141 9.3402 -0.21%
2015-04-08 0 23.75 23.25 23.85 23.70 24.30 83,448 2,001,541 23.985 9.321 9.125 9.360 9.301 9.537 212,629 9.4133 -1.45%
2015-04-02 0 24.10 24.00 24.10 24.10 24.70 21,000 511,200 24.343 9.458 9.419 9.458 9.458 9.694 53,509 9.5536 -1.63%
2015-04-01 0 24.50 24.45 24.50 23.65 24.70 109,722 2,626,664 23.939 9.615 9.596 9.615 9.282 9.694 279,576 9.3952 1.24%
2015-03-31 0 24.20 23.80 24.20 23.85 24.60 11,730 282,293 24.066 9.497 9.341 9.497 9.360 9.654 29,889 9.4449 -1.02%
2015-03-30 0 24.45 24.00 24.50 23.85 24.45 54,720 1,322,633 24.171 9.596 9.419 9.615 9.360 9.596 139,429 9.4861 1.88%
2015-03-27 0 24.00 23.50 24.00 23.40 24.35 62,560 1,506,065 24.074 9.419 9.223 9.419 9.184 9.556 159,405 9.4480 2.35%
2015-03-26 0 23.45 23.35 23.75 23.45 23.75 7,000 165,025 23.575 9.203 9.164 9.321 9.203 9.321 17,836 9.2522 -1.26%
2015-03-25 0 23.75 23.45 23.85 23.30 23.85 30,853 728,920 23.626 9.321 9.203 9.360 9.144 9.360 78,615 9.2721 0.21%
2015-03-24 0 23.70 23.35 23.70 23.30 23.85 120,768 2,847,458 23.578 9.301 9.164 9.301 9.144 9.360 307,722 9.2534 0.00%
2015-03-23 0 23.70 23.25 23.70 23.10 23.70 85,000 1,993,175 23.449 9.301 9.125 9.301 9.066 9.301 216,583 9.2028 0.21%
2015-03-20 0 23.65 23.20 23.65 23.20 23.70 38,612 909,293 23.549 9.282 9.105 9.282 9.105 9.301 98,385 9.2422 0.00%
2015-03-19 0 23.65 23.30 23.70 23.10 23.90 144,184 3,386,345 23.486 9.282 9.144 9.301 9.066 9.380 367,387 9.2174 -0.21%
2015-03-18 0 23.70 23.45 23.75 23.40 23.75 18,500 435,550 23.543 9.301 9.203 9.321 9.184 9.321 47,139 9.2397 0.42%
2015-03-17 0 23.60 23.40 23.60 23.35 23.70 18,000 423,550 23.531 9.262 9.184 9.262 9.164 9.301 45,865 9.2348 1.29%
2015-03-16 0 23.30 23.20 23.45 22.80 23.65 142,854 3,325,770 23.281 9.144 9.105 9.203 8.948 9.282 363,998 9.1368 -0.43%
2015-03-13 0 23.40 23.00 23.45 22.95 23.45 69,500 1,616,375 23.257 9.184 9.027 9.203 9.007 9.203 177,089 9.1275 2.86%
2015-03-12 0 22.75 22.70 23.15 22.75 23.25 22,629 517,808 22.882 8.928 8.909 9.085 8.928 9.125 57,660 8.9804 -1.52%
2015-03-11 0 23.10 22.90 23.10 22.90 23.15 24,500 562,725 22.968 9.066 8.987 9.066 8.987 9.085 62,427 9.0141 -0.65%
2015-03-10 0 23.25 22.95 23.30 22.95 23.90 66,866 1,553,047 23.226 9.125 9.007 9.144 9.007 9.380 170,377 9.1153 1.09%
2015-03-09 0 23.00 22.70 23.00 22.75 23.05 10,500 240,425 22.898 9.027 8.909 9.027 8.928 9.046 26,754 8.9864 -0.43%
2015-03-06 0 23.10 22.70 23.15 22.70 23.20 1,316,500 29,896,625 22.709 9.066 8.909 9.085 8.909 9.105 3,354,494 8.9124 0.87%
2015-03-05 0 22.90 22.75 22.90 22.70 23.30 51,500 1,177,975 22.873 8.987 8.928 8.987 8.909 9.144 131,224 8.9768 -2.35%
2015-03-04 0 23.45 23.15 23.45 23.10 23.50 29,000 673,150 23.212 9.203 9.085 9.203 9.066 9.223 73,893 9.1098 0.43%
2015-03-03 0 23.35 23.30 23.35 23.35 24.00 26,796 630,134 23.516 9.164 9.144 9.164 9.164 9.419 68,277 9.2290 -2.10%
2015-03-02 0 23.85 23.50 23.90 23.20 23.95 51,500 1,215,425 23.600 9.360 9.223 9.380 9.105 9.399 131,224 9.2622 2.80%
2015-02-27 0 23.20 23.05 23.25 23.05 23.60 36,500 846,050 23.179 9.105 9.046 9.125 9.046 9.262 93,003 9.0970 -0.64%
2015-02-26 0 23.35 23.00 23.35 23.00 23.40 78,908 1,824,952 23.128 9.164 9.027 9.164 9.027 9.184 201,061 9.0766 -0.64%
2015-02-25 0 23.50 23.40 23.55 23.10 23.90 27,500 643,625 23.405 9.223 9.184 9.242 9.066 9.380 70,071 9.1853 -1.67%
2015-02-24 0 23.90 23.75 23.90 23.25 23.95 41,002 973,189 23.735 9.380 9.321 9.380 9.125 9.399 104,475 9.3151 0.42%
2015-02-23 0 23.80 23.60 23.80 23.65 24.10 12,866 306,092 23.791 9.341 9.262 9.341 9.282 9.458 32,783 9.3369 -1.24%
2015-02-18 0 24.10 23.85 24.10 23.80 24.25 18,500 445,675 24.091 9.458 9.360 9.458 9.341 9.517 47,139 9.4545 1.05%
2015-02-17 0 23.85 23.60 23.85 23.55 24.35 9,000 214,325 23.814 9.360 9.262 9.360 9.242 9.556 22,932 9.3460 -1.04%
2015-02-16 0 24.10 23.80 24.10 23.60 24.40 49,000 1,181,250 24.107 9.458 9.341 9.458 9.262 9.576 124,854 9.4611 1.47%
2015-02-13 0 23.75 23.60 23.75 23.05 23.80 40,752 949,472 23.299 9.321 9.262 9.321 9.046 9.341 103,838 9.1438 1.71%
2015-02-12 0 23.35 23.15 23.35 23.10 23.45 10,000 232,725 23.273 9.164 9.085 9.164 9.066 9.203 25,480 9.1335 0.21%
2015-02-11 0 23.30 23.30 23.45 23.10 23.90 170,500 4,009,948 23.519 9.144 9.144 9.203 9.066 9.380 434,441 9.2301 0.00%
2015-02-10 0 23.30 23.20 23.30 23.15 23.65 27,500 642,925 23.379 9.144 9.105 9.144 9.085 9.282 70,071 9.1753 -0.43%
2015-02-09 0 23.40 23.20 23.50 23.15 23.50 45,129 1,052,550 23.323 9.184 9.105 9.223 9.085 9.223 114,990 9.1534 0.00%
2015-02-06 0 23.40 23.20 23.40 23.15 24.10 60,000 1,418,800 23.647 9.184 9.105 9.184 9.085 9.458 152,882 9.2803 -2.09%
2015-02-05 0 23.90 23.90 24.00 23.90 25.30 257,000 6,248,000 24.311 9.380 9.380 9.419 9.380 9.929 654,846 9.5412 -0.83%
2015-02-04 0 24.10 24.10 24.25 24.05 24.90 186,500 4,532,150 24.301 9.458 9.458 9.517 9.439 9.772 475,209 9.5372 -2.23%
2015-02-03 0 24.65 24.45 24.65 24.40 24.95 65,866 1,618,913 24.579 9.674 9.596 9.674 9.576 9.792 167,829 9.6462 -0.40%
2015-02-02 0 24.75 24.60 24.85 24.60 24.95 26,000 644,250 24.779 9.713 9.654 9.753 9.654 9.792 66,249 9.7247 -0.80%
2015-01-30 0 24.95 24.80 24.95 24.75 25.25 24,200 600,995 24.835 9.792 9.733 9.792 9.713 9.910 61,663 9.7465 0.81%
2015-01-29 0 24.75 24.75 24.85 24.70 25.05 30,500 757,550 24.838 9.713 9.713 9.753 9.694 9.831 77,715 9.7478 -1.20%
2015-01-28 0 25.05 25.00 25.30 24.95 25.25 56,827 1,422,584 25.034 9.831 9.811 9.929 9.792 9.910 144,797 9.8246 0.60%
2015-01-27 0 24.90 24.90 25.00 24.90 25.15 6,500 162,475 24.996 9.772 9.772 9.811 9.772 9.870 16,562 9.8100 -1.39%
2015-01-26 0 25.25 25.05 25.25 25.00 25.55 21,000 529,275 25.204 9.910 9.831 9.910 9.811 10.03 53,509 9.8914 1.61%
2015-01-23 0 24.85 24.80 25.00 24.50 25.30 115,500 2,858,225 24.747 9.753 9.733 9.811 9.615 9.929 294,299 9.7120 -0.60%
2015-01-22 0 25.00 24.85 25.05 25.00 25.50 3,500 88,050 25.157 9.811 9.753 9.831 9.811 10.01 8,918 9.8731 0.20%
2015-01-21 0 24.95 24.85 25.00 24.85 25.25 71,000 1,774,475 24.993 9.792 9.753 9.811 9.753 9.910 180,911 9.8086 0.00%
2015-01-20 0 24.95 24.95 25.10 24.55 25.20 113,410 2,831,404 24.966 9.792 9.792 9.851 9.635 9.890 288,973 9.7982 0.00%
2015-01-19 0 24.95 24.80 25.00 24.80 25.45 49,000 1,225,775 25.016 9.792 9.733 9.811 9.733 9.988 124,854 9.8177 -0.99%
2015-01-16 0 25.20 25.15 25.30 25.10 25.40 22,898 577,242 25.209 9.890 9.870 9.929 9.851 9.968 58,345 9.8936 -0.20%
2015-01-15 0 25.25 25.20 25.40 25.15 25.80 50,500 1,284,175 25.429 9.910 9.890 9.968 9.870 10.13 128,676 9.9799 -0.59%
2015-01-14 0 25.40 25.20 25.45 25.00 26.00 44,000 1,120,550 25.467 9.968 9.890 9.988 9.811 10.20 112,114 9.9948 0.20%
2015-01-13 0 25.35 25.15 25.45 24.90 25.45 99,500 2,508,350 25.210 9.949 9.870 9.988 9.772 9.988 253,530 9.8937 1.20%
2015-01-12 0 25.05 25.05 25.25 25.00 25.60 77,330 1,948,484 25.197 9.831 9.831 9.910 9.811 10.05 197,040 9.8888 -2.91%
2015-01-09 0 25.80 25.65 25.80 25.45 26.10 43,000 1,098,900 25.556 10.13 10.07 10.13 9.988 10.24 109,566 10.030 0.00%
2015-01-08 0 25.80 25.70 26.05 25.60 26.65 201,000 5,201,425 25.878 10.13 10.09 10.22 10.05 10.46 512,156 10.156 -2.46%
2015-01-07 0 26.45 26.35 26.45 25.80 26.50 190,000 4,978,750 26.204 10.38 10.34 10.38 10.13 10.40 484,127 10.284 3.32%
2015-01-06 0 25.60 25.45 25.60 24.70 25.70 157,000 3,980,000 25.350 10.05 9.988 10.05 9.694 10.09 400,042 9.9490 3.43%
2015-01-05 0 24.75 24.70 24.80 23.85 24.80 177,296 4,320,171 24.367 9.713 9.694 9.733 9.360 9.733 451,757 9.5630 2.91%
2015-01-02 0 24.05 23.90 24.15 23.50 24.25 127,500 3,050,925 23.929 9.439 9.380 9.478 9.223 9.517 324,875 9.3911 0.63%
2014-12-31 0 23.90 23.85 24.00 23.50 24.20 116,292 2,780,270 23.908 9.380 9.360 9.419 9.223 9.497 296,317 9.3828 1.06%
2014-12-30 0 23.65 23.55 23.65 23.05 26.20 539,000 12,879,400 23.895 9.282 9.242 9.282 9.046 10.28 1,373,393 9.3778 -8.86%
2014-12-29 0 25.95 25.95 26.00 25.35 30.30 721,598 19,419,838 26.912 10.18 10.18 10.20 9.949 11.89 1,838,660 10.562 -4.24%
2014-12-24 0 31.10 30.55 31.20 29.95 31.70 601,842 18,534,291 30.796 10.64 10.45 10.67 10.24 10.84 1,759,867 10.532 1.80%
2014-12-23 0 30.55 30.35 30.55 28.00 30.95 823,143 24,332,183 29.560 10.45 10.38 10.45 9.575 10.58 2,406,980 10.109 8.14%
2014-12-22 0 28.25 27.95 28.25 28.00 28.35 407,474 11,500,541 28.224 9.661 9.558 9.661 9.575 9.695 1,191,509 9.6521 0.18%
2014-12-19 0 28.20 28.20 28.25 28.10 29.15 198,500 5,607,312 28.248 9.644 9.644 9.661 9.610 9.969 580,441 9.6604 -0.18%
2014-12-18 0 28.25 28.25 28.30 27.80 28.40 207,750 5,859,100 28.203 9.661 9.661 9.678 9.507 9.712 607,489 9.6448 0.36%
2014-12-17 0 28.15 28.05 28.15 28.00 28.50 230,500 6,511,675 28.250 9.627 9.593 9.627 9.575 9.746 674,013 9.6611 -0.18%
2014-12-16 0 28.20 28.20 28.40 27.75 28.90 181,000 5,128,450 28.334 9.644 9.644 9.712 9.490 9.883 529,268 9.6897 0.71%
2014-12-15 0 28.00 28.00 28.20 27.35 29.45 272,000 7,638,375 28.082 9.575 9.575 9.644 9.353 10.07 795,364 9.6036 2.75%
2014-12-12 0 27.25 27.20 27.25 26.50 27.30 140,920 3,816,224 27.081 9.319 9.302 9.319 9.063 9.336 412,069 9.2611 0.55%
2014-12-11 0 27.10 26.90 27.15 26.20 27.30 206,442 5,561,713 26.941 9.268 9.199 9.285 8.960 9.336 603,664 9.2133 3.63%
2014-12-10 0 26.15 26.10 26.40 25.65 26.60 85,583 2,240,370 26.178 8.943 8.926 9.028 8.772 9.097 250,256 8.9523 1.16%
2014-12-09 0 25.85 25.85 26.00 25.60 26.05 124,897 3,220,958 25.789 8.840 8.840 8.892 8.755 8.909 365,216 8.8193 -0.19%
2014-12-08 0 25.90 25.80 25.90 25.65 27.00 110,000 2,865,850 26.053 8.857 8.823 8.857 8.772 9.234 321,655 8.9097 1.37%
2014-12-05 0 25.55 25.55 25.80 23.00 26.20 662,894 16,691,066 25.179 8.738 8.738 8.823 7.866 8.960 1,938,391 8.6108 11.82%
2014-12-04 0 22.85 22.80 22.90 22.80 22.95 4,070 92,943 22.836 7.814 7.797 7.831 7.797 7.848 11,901 7.8095 -0.22%
2014-12-03 0 22.90 22.50 22.95 22.60 22.90 8,000 182,250 22.781 7.831 7.695 7.848 7.729 7.831 23,393 7.7908 -0.43%
2014-12-02 0 23.00 22.75 23.00 22.35 23.00 47,000 1,066,825 22.698 7.866 7.780 7.866 7.643 7.866 137,434 7.7624 2.68%
2014-12-01 0 22.40 22.50 22.85 22.30 22.35 1,500 33,500 22.333 7.660 7.695 7.814 7.626 7.643 4,386 7.6376 -2.61%
2014-11-28 0 23.00 22.70 23.00 22.35 23.05 43,500 996,000 22.897 7.866 7.763 7.866 7.643 7.883 127,200 7.8302 0.22%
2014-11-27 0 22.95 22.80 22.95 22.45 22.95 16,000 364,400 22.775 7.848 7.797 7.848 7.677 7.848 46,786 7.7886 0.66%
2014-11-26 0 22.80 22.75 22.85 22.40 22.80 2,000 45,300 22.650 7.797 7.780 7.814 7.660 7.797 5,848 7.7459 1.11%
2014-11-25 0 22.55 22.45 22.80 22.30 22.85 17,114 383,849 22.429 7.712 7.677 7.797 7.626 7.814 50,044 7.6703 -0.44%
2014-11-24 0 22.65 22.45 22.95 22.00 22.95 77,412 1,759,932 22.735 7.746 7.677 7.848 7.524 7.848 226,363 7.7748 1.57%
2014-11-21 0 22.30 22.25 23.00 22.00 23.00 140,456 3,203,820 22.810 7.626 7.609 7.866 7.524 7.866 410,712 7.8006 0.90%
2014-11-20 0 22.10 22.05 22.40 22.00 22.80 31,290 692,997 22.148 7.558 7.541 7.660 7.524 7.797 91,496 7.5741 -1.34%
2014-11-19 0 22.40 22.40 22.70 22.00 22.75 3,000 67,225 22.408 7.660 7.660 7.763 7.524 7.780 8,772 7.6632 0.22%
2014-11-18 0 22.35 22.20 22.80 22.30 22.40 2,500 55,825 22.330 7.643 7.592 7.797 7.626 7.660 7,310 7.6364 -0.89%
2014-11-17 0 22.55 22.50 22.95 22.25 23.45 63,392 1,440,002 22.716 7.712 7.695 7.848 7.609 8.019 185,367 7.7684 0.67%
2014-11-14 0 22.40 22.40 22.55 22.05 22.50 5,006 112,060 22.385 7.660 7.660 7.712 7.541 7.695 14,638 7.6553 1.13%
2014-11-13 0 22.15 22.10 22.55 22.10 22.60 60,000 1,347,350 22.456 7.575 7.558 7.712 7.558 7.729 175,448 7.6795 -0.67%
2014-11-12 0 22.30 22.00 22.25 21.75 22.30 56,500 1,247,525 22.080 7.626 7.524 7.609 7.438 7.626 165,214 7.5510 1.36%
2014-11-11 0 22.00 21.80 22.00 21.70 22.10 7,000 152,925 21.846 7.524 7.455 7.524 7.421 7.558 20,469 7.4711 0.46%
2014-11-10 0 21.90 21.90 22.15 21.60 22.25 95,000 2,083,525 21.932 7.489 7.489 7.575 7.387 7.609 277,793 7.5003 -0.23%
2014-11-07 0 21.95 21.85 22.05 21.50 22.20 5,500 120,250 21.864 7.506 7.472 7.541 7.353 7.592 16,083 7.4770 0.69%
2014-11-06 0 21.80 21.60 22.00 21.45 22.40 119,114 2,621,496 22.008 7.455 7.387 7.524 7.336 7.660 348,305 7.5264 -0.91%
2014-11-05 0 22.00 22.05 22.30 21.50 22.30 225,460 4,973,084 22.058 7.524 7.541 7.626 7.353 7.626 659,275 7.5433 1.15%
2014-11-04 0 21.75 21.60 21.95 21.05 22.70 306,909 6,708,983 21.860 7.438 7.387 7.506 7.199 7.763 897,443 7.4757 -2.47%
2014-11-03 0 22.30 22.00 22.35 21.90 22.35 29,200 646,250 22.132 7.626 7.524 7.643 7.489 7.643 85,385 7.5687 2.76%
2014-10-31 0 21.70 21.70 21.90 21.65 22.05 37,200 811,245 21.808 7.421 7.421 7.489 7.404 7.541 108,778 7.4578 -0.46%
2014-10-30 0 21.80 21.50 22.00 21.40 21.90 71,046 1,541,745 21.701 7.455 7.353 7.524 7.318 7.489 207,748 7.4212 1.63%
2014-10-29 0 21.45 21.30 21.45 21.05 21.50 47,000 1,003,000 21.340 7.336 7.284 7.336 7.199 7.353 137,434 7.2980 1.18%
2014-10-28 0 21.20 20.95 21.25 20.80 21.80 93,980 1,977,069 21.037 7.250 7.165 7.267 7.113 7.455 274,810 7.1943 -1.62%
2014-10-27 0 21.55 21.35 21.60 21.40 22.25 36,000 785,625 21.823 7.370 7.301 7.387 7.318 7.609 105,269 7.4630 -3.58%
2014-10-24 0 22.35 22.15 22.35 22.05 22.45 21,224 472,244 22.250 7.643 7.575 7.643 7.541 7.677 62,062 7.6093 0.45%
2014-10-23 0 22.25 22.05 22.25 21.70 22.50 93,356 2,066,032 22.131 7.609 7.541 7.609 7.421 7.695 272,985 7.5683 -0.67%
2014-10-22 0 22.40 22.40 22.75 22.20 22.90 62,856 1,426,110 22.689 7.660 7.660 7.780 7.592 7.831 183,799 7.7591 -0.44%
2014-10-21 0 22.50 22.25 22.50 22.00 23.45 219,645 4,909,725 22.353 7.695 7.609 7.695 7.524 8.019 642,271 7.6443 -3.02%
2014-10-20 0 23.20 23.00 23.25 22.05 24.35 340,500 7,780,000 22.849 7.934 7.866 7.951 7.541 8.327 995,668 7.8139 -2.52%
2014-10-17 0 26.35 26.20 26.35 26.00 26.75 347,974 9,110,527 26.182 8.139 8.093 8.139 8.031 8.263 1,126,543 8.0872 0.38%
2014-10-16 0 26.25 26.00 26.25 25.60 26.25 186,547 4,864,962 26.079 8.108 8.031 8.108 7.907 8.108 603,934 8.0555 2.14%
2014-10-15 0 25.70 25.65 25.80 25.25 26.30 221,500 5,691,150 25.694 7.938 7.923 7.969 7.799 8.124 717,092 7.9364 0.00%
2014-10-14 0 25.70 25.70 25.85 25.50 26.45 352,554 9,165,991 25.999 7.938 7.938 7.985 7.877 8.170 1,141,370 8.0307 -2.28%
2014-10-13 0 26.30 26.30 26.40 24.55 26.40 395,024 10,019,057 25.363 8.124 8.124 8.155 7.583 8.155 1,278,864 7.8343 4.16%
2014-10-10 0 25.25 24.60 25.10 22.60 25.60 827,000 20,138,637 24.351 7.799 7.599 7.753 6.981 7.907 2,677,358 7.5218 10.75%
2014-10-09 0 22.80 22.80 22.90 22.60 23.80 338,500 7,777,812 22.977 7.043 7.043 7.074 6.981 7.352 1,095,871 7.0974 -1.30%
2014-10-08 0 23.10 23.00 23.10 22.65 23.20 196,720 4,521,961 22.987 7.135 7.104 7.135 6.996 7.166 636,868 7.1003 0.65%
2014-10-07 0 22.95 22.65 23.00 22.20 23.10 58,864 1,329,287 22.582 7.089 6.996 7.104 6.857 7.135 190,568 6.9754 2.91%
2014-10-06 0 22.30 22.10 22.30 22.05 22.55 44,000 978,775 22.245 6.888 6.826 6.888 6.811 6.965 142,447 6.8711 0.45%
2014-10-03 0 22.20 22.00 22.20 21.50 22.35 36,046 797,403 22.122 6.857 6.796 6.857 6.641 6.904 116,697 6.8331 -0.67%
2014-09-30 0 22.35 22.20 22.40 21.55 22.60 176,250 3,901,837 22.138 6.904 6.857 6.919 6.657 6.981 570,598 6.8382 -0.45%
2014-09-29 0 22.45 21.80 22.50 20.95 22.45 97,500 2,093,350 21.470 6.935 6.734 6.950 6.471 6.935 315,650 6.6319 3.46%
2014-09-26 0 21.70 21.60 22.05 21.50 21.85 23,000 497,925 21.649 6.703 6.672 6.811 6.641 6.749 74,461 6.6871 2.36%
2014-09-25 0 21.20 21.20 21.40 20.55 21.50 77,625 1,645,812 21.202 6.548 6.548 6.610 6.348 6.641 251,306 6.5490 3.67%
2014-09-24 0 20.45 20.45 20.50 20.05 20.50 5,934 120,636 20.330 6.317 6.317 6.332 6.193 6.332 19,211 6.2795 0.74%
2014-09-23 0 20.30 20.05 20.15 20.05 20.40 138,501 2,798,095 20.203 6.270 6.193 6.224 6.193 6.301 448,388 6.2403 -0.25%
2014-09-22 0 20.35 20.35 20.50 19.86 21.10 165,123 3,367,096 20.391 6.286 6.286 6.332 6.134 6.518 534,575 6.2986 -4.01%
2014-09-19 0 21.20 21.15 21.35 21.05 21.50 93,478 1,996,438 21.357 6.548 6.533 6.595 6.502 6.641 302,629 6.5970 -1.62%
2014-09-18 0 21.55 21.55 21.80 21.50 21.95 43,000 933,375 21.706 6.657 6.657 6.734 6.641 6.780 139,210 6.7048 -1.60%
2014-09-17 0 21.90 21.90 21.95 21.80 22.20 19,643 432,870 22.037 6.765 6.765 6.780 6.734 6.857 63,593 6.8069 -2.88%
2014-09-16 0 22.55 22.30 22.60 22.20 22.55 11,264 252,246 22.394 6.965 6.888 6.981 6.857 6.965 36,466 6.9172 0.00%
2014-09-15 0 22.55 22.30 22.60 22.35 22.80 19,500 438,425 22.483 6.965 6.888 6.981 6.904 7.043 63,130 6.9448 -0.88%
2014-09-12 0 22.75 22.55 22.75 22.30 23.00 45,500 1,033,275 22.709 7.027 6.965 7.027 6.888 7.104 147,303 7.0146 1.11%
2014-09-11 0 22.50 22.30 22.75 22.20 22.90 121,000 2,713,475 22.425 6.950 6.888 7.027 6.857 7.074 391,730 6.9269 -1.75%
2014-09-10 0 23.20 23.20 23.65 23.10 23.75 121,268 2,821,779 23.269 7.074 7.074 7.211 7.043 7.241 397,740 7.0945 -1.69%
2014-09-08 0 23.60 23.60 23.70 23.10 23.75 111,000 2,613,950 23.549 7.195 7.195 7.226 7.043 7.241 364,063 7.1799 1.29%
2014-09-05 0 23.30 23.05 23.55 22.85 23.95 153,250 3,566,487 23.272 7.104 7.028 7.180 6.967 7.302 502,636 7.0956 0.22%
2014-09-04 0 23.25 23.15 23.35 22.55 23.80 98,592 2,291,684 23.244 7.089 7.058 7.119 6.875 7.256 323,367 7.0870 -1.90%
2014-09-03 0 23.70 23.65 23.70 21.90 23.70 591,987 13,814,372 23.336 7.226 7.211 7.226 6.677 7.226 1,941,626 7.1148 7.97%
2014-09-02 0 21.95 21.95 22.00 20.25 22.40 211,000 4,596,275 21.783 6.692 6.692 6.708 6.174 6.830 692,047 6.6416 8.93%
2014-09-01 0 20.15 20.10 20.25 20.15 20.20 3,000 60,500 20.167 6.144 6.128 6.174 6.144 6.159 9,840 6.1487 0.00%
2014-08-29 0 20.15 20.15 20.20 20.10 20.35 30,000 607,375 20.246 6.144 6.144 6.159 6.128 6.205 98,395 6.1728 -0.74%
2014-08-28 0 20.30 20.30 20.45 20.05 20.90 57,500 1,163,050 20.227 6.189 6.189 6.235 6.113 6.372 188,591 6.1670 0.50%
2014-08-27 0 20.20 20.20 20.30 20.20 20.35 12,164 246,101 20.232 6.159 6.159 6.189 6.159 6.205 39,896 6.1686 -1.22%
2014-08-26 0 20.45 20.25 20.45 20.20 20.45 7,384 150,093 20.327 6.235 6.174 6.235 6.159 6.235 24,218 6.1975 -0.97%
2014-08-25 0 20.65 20.55 20.85 20.55 21.25 41,500 863,475 20.807 6.296 6.266 6.357 6.266 6.479 136,114 6.3438 -2.13%
2014-08-22 0 21.10 21.00 21.20 20.50 21.40 62,411 1,305,073 20.911 6.433 6.403 6.464 6.250 6.525 204,698 6.3756 0.24%
2014-08-21 0 21.05 21.00 21.05 20.85 21.30 6,150 129,455 21.050 6.418 6.403 6.418 6.357 6.494 20,171 6.4179 -1.86%
2014-08-20 0 21.45 21.20 21.50 21.25 21.45 11,000 234,475 21.316 6.540 6.464 6.555 6.479 6.540 36,078 6.4991 -0.23%
2014-08-19 0 21.50 21.45 21.50 21.30 21.60 20,177 432,059 21.413 6.555 6.540 6.555 6.494 6.586 66,177 6.5288 -0.46%
2014-08-18 0 21.60 21.30 21.60 21.55 21.60 11,500 248,025 21.567 6.586 6.494 6.586 6.570 6.586 37,718 6.5757 0.23%
2014-08-15 0 21.55 21.45 21.80 21.25 21.95 19,000 411,900 21.679 6.570 6.540 6.647 6.479 6.692 62,317 6.6097 -0.92%
2014-08-14 0 21.75 21.60 21.80 21.45 21.95 25,000 541,925 21.677 6.631 6.586 6.647 6.540 6.692 81,996 6.6092 0.93%
2014-08-13 0 21.55 21.30 21.65 21.25 22.00 44,000 945,900 21.498 6.570 6.494 6.601 6.479 6.708 144,313 6.5545 -0.46%
2014-08-12 0 21.65 21.55 21.70 21.50 21.95 17,500 377,925 21.596 6.601 6.570 6.616 6.555 6.692 57,397 6.5844 2.36%
2014-08-11 0 21.15 20.80 21.20 20.80 22.30 38,000 803,925 21.156 6.448 6.342 6.464 6.342 6.799 124,634 6.4503 -3.42%
2014-08-08 0 21.90 21.85 22.05 21.90 22.40 10,518 232,721 22.126 6.677 6.662 6.723 6.677 6.830 34,497 6.7460 -2.67%
2014-08-07 0 22.50 22.25 22.50 22.20 22.90 6,000 134,575 22.429 6.860 6.784 6.860 6.769 6.982 19,679 6.8385 -0.22%
2014-08-06 0 22.55 22.45 22.55 22.50 23.00 21,000 476,737 22.702 6.875 6.845 6.875 6.860 7.013 68,877 6.9216 -0.22%
2014-08-05 0 22.60 22.45 22.75 22.15 22.90 23,500 529,900 22.549 6.891 6.845 6.936 6.753 6.982 77,076 6.8750 -0.22%
2014-08-04 0 22.65 22.60 22.70 21.20 23.00 67,500 1,514,400 22.436 6.906 6.891 6.921 6.464 7.013 221,390 6.8404 3.66%
2014-08-01 0 21.85 21.80 22.00 21.60 22.10 33,000 720,950 21.847 6.662 6.647 6.708 6.586 6.738 108,235 6.6610 -1.35%
2014-07-31 0 22.15 22.10 22.35 21.85 22.50 45,000 993,850 22.086 6.753 6.738 6.814 6.662 6.860 147,593 6.7337 -1.99%
2014-07-30 0 22.60 22.45 22.75 22.25 23.20 69,500 1,578,900 22.718 6.891 6.845 6.936 6.784 7.074 227,949 6.9265 -1.09%
2014-07-29 0 22.85 22.80 22.85 22.70 24.00 94,000 2,155,575 22.932 6.967 6.952 6.967 6.921 7.317 308,305 6.9917 -0.44%
2014-07-28 0 22.95 22.75 23.05 22.35 23.10 96,500 2,204,675 22.846 6.997 6.936 7.028 6.814 7.043 316,505 6.9657 1.77%
2014-07-25 0 22.55 22.40 22.55 21.95 22.55 4,150,701 91,975,631 22.159 6.875 6.830 6.875 6.692 6.875 13,613,659 6.7561 2.97%
2014-07-24 0 21.90 21.85 22.00 21.80 22.15 45,000 988,025 21.956 6.677 6.662 6.708 6.647 6.753 147,593 6.6943 -0.68%
2014-07-23 0 22.05 21.80 22.05 21.70 22.30 88,977 1,953,104 21.951 6.723 6.647 6.723 6.616 6.799 291,831 6.6926 0.23%
2014-07-22 0 22.00 21.85 22.00 21.25 22.05 785,500 17,164,075 21.851 6.708 6.662 6.708 6.479 6.723 2,576,319 6.6622 3.04%
2014-07-21 0 21.35 21.20 21.35 20.55 21.40 102,500 2,149,600 20.972 6.509 6.464 6.509 6.266 6.525 336,184 6.3941 4.66%
2014-07-18 0 20.40 20.30 20.35 20.25 20.50 514,850 10,450,462 20.298 6.220 6.189 6.205 6.174 6.250 1,688,629 6.1887 0.49%
2014-07-17 0 20.30 20.25 20.30 20.05 20.55 597,449 12,132,546 20.307 6.189 6.174 6.189 6.113 6.266 1,959,541 6.1915 0.50%
2014-07-16 0 20.20 20.15 20.30 20.00 20.35 555,600 11,231,660 20.215 6.159 6.144 6.189 6.098 6.205 1,822,282 6.1635 -0.74%
2014-07-15 0 20.35 20.35 20.75 20.10 20.60 476,500 9,710,550 20.379 6.205 6.205 6.327 6.128 6.281 1,562,846 6.2134 -0.25%
2014-07-14 0 20.40 20.30 20.50 20.25 20.90 447,000 9,174,975 20.526 6.220 6.189 6.250 6.174 6.372 1,466,091 6.2581 -1.92%
2014-07-11 0 20.80 20.65 20.80 20.65 20.85 373,285 7,765,714 20.804 6.342 6.296 6.342 6.296 6.357 1,224,317 6.3429 -0.24%
2014-07-10 0 20.85 20.75 21.05 20.65 21.05 598,263 12,472,641 20.848 6.357 6.327 6.418 6.296 6.418 1,962,210 6.3564 0.24%
2014-07-09 0 20.80 20.65 20.80 20.50 21.00 443,500 9,193,625 20.730 6.342 6.296 6.342 6.250 6.403 1,454,612 6.3203 0.48%
2014-07-08 0 20.70 20.70 20.85 20.50 20.90 573,500 11,900,050 20.750 6.311 6.311 6.357 6.250 6.372 1,880,992 6.3265 1.22%
2014-07-07 0 20.45 20.45 20.65 20.00 21.20 648,500 13,335,475 20.564 6.235 6.235 6.296 6.098 6.464 2,126,980 6.2697 -1.45%
2014-07-04 0 20.75 20.55 20.80 20.15 20.80 103,102 2,100,327 20.371 6.327 6.266 6.342 6.144 6.342 338,159 6.2111 3.23%
2014-07-03 0 20.10 20.10 20.35 20.05 20.30 454,000 9,145,225 20.144 6.128 6.128 6.205 6.113 6.189 1,489,050 6.1417 -1.47%
2014-07-02 0 20.40 20.15 20.40 20.05 20.40 47,500 960,425 20.219 6.220 6.144 6.220 6.113 6.220 155,793 6.1648 0.99%
2014-06-30 0 20.20 20.00 20.25 19.96 20.20 12,412 249,608 20.110 6.159 6.098 6.174 6.086 6.159 40,709 6.1315 1.00%
2014-06-27 0 20.00 20.00 20.30 20.00 20.25 221,910 4,449,963 20.053 6.098 6.098 6.189 6.098 6.174 727,831 6.1140 -0.74%
2014-06-26 0 20.15 20.00 20.15 19.98 20.15 465,500 9,332,460 20.048 6.144 6.098 6.144 6.092 6.144 1,526,768 6.1126 0.50%
2014-06-25 0 20.05 19.96 20.15 19.96 20.10 461,603 9,252,541 20.044 6.113 6.086 6.144 6.086 6.128 1,513,987 6.1114 0.45%
2014-06-24 0 19.96 19.96 20.00 19.96 20.20 392,500 7,848,895 19.997 6.086 6.086 6.098 6.086 6.159 1,287,339 6.0970 0.30%
2014-06-23 0 19.90 19.80 19.90 19.80 20.05 563,500 11,240,837 19.948 6.067 6.037 6.067 6.037 6.113 1,848,193 6.0821 -0.50%
2014-06-20 0 20.00 19.94 20.00 19.90 20.20 559,000 11,196,575 20.030 6.098 6.080 6.098 6.067 6.159 1,833,434 6.1069 0.20%
2014-06-19 0 19.96 19.96 20.05 19.96 20.45 521,229 10,465,092 20.078 6.086 6.086 6.113 6.086 6.235 1,709,551 6.1215 -0.70%
2014-06-18 0 20.10 20.00 20.15 20.00 20.25 400,515 8,078,177 20.169 6.128 6.098 6.144 6.098 6.174 1,313,627 6.1495 -0.50%
2014-06-17 0 20.20 20.20 20.35 20.10 20.45 65,500 1,329,975 20.305 6.159 6.159 6.205 6.128 6.235 214,830 6.1908 0.00%
2014-06-16 0 20.20 20.10 20.20 20.00 20.25 280,500 5,638,625 20.102 6.159 6.128 6.159 6.098 6.174 919,997 6.1290 1.10%
2014-06-13 0 19.98 19.94 19.98 19.90 20.20 464,808 9,280,564 19.966 6.092 6.080 6.092 6.067 6.159 1,524,499 6.0876 -0.10%
2014-06-12 0 20.00 19.92 20.00 19.50 20.25 469,500 9,368,840 19.955 6.098 6.073 6.098 5.945 6.174 1,539,888 6.0841 -0.25%
2014-06-11 0 20.05 20.00 20.05 19.96 20.25 558,850 11,205,626 20.051 6.113 6.098 6.113 6.086 6.174 1,832,942 6.1135 -0.50%
2014-06-10 0 20.15 19.98 20.15 19.94 20.20 588,408 11,777,393 20.016 6.144 6.092 6.144 6.080 6.159 1,929,887 6.1026 0.50%
2014-06-09 0 20.05 19.98 20.05 19.98 20.25 465,000 9,327,742 20.060 6.113 6.092 6.113 6.092 6.174 1,525,128 6.1160 0.00%
2014-06-06 0 20.05 19.96 20.20 19.90 20.25 524,500 10,539,892 20.095 6.113 6.086 6.159 6.067 6.174 1,720,279 6.1269 0.00%
2014-06-05 0 20.05 19.98 20.05 19.98 20.15 439,000 8,797,685 20.040 6.113 6.092 6.113 6.092 6.144 1,439,852 6.1101 0.25%
2014-06-04 0 20.00 19.98 20.15 19.98 20.20 437,500 8,750,935 20.002 6.098 6.092 6.144 6.092 6.159 1,434,932 6.0985 -0.74%
2014-06-03 0 20.15 19.92 20.15 19.54 20.20 693,500 13,811,410 19.916 6.144 6.073 6.144 5.958 6.159 2,274,573 6.0721 1.05%
2014-05-30 0 19.94 19.92 19.94 19.90 20.15 391,000 7,803,685 19.958 6.080 6.073 6.080 6.067 6.144 1,282,420 6.0851 -0.10%
2014-05-29 0 19.96 19.96 20.10 19.92 20.20 428,000 8,557,832 19.995 6.086 6.086 6.128 6.073 6.159 1,403,774 6.0963 -0.20%
2014-05-28 0 20.00 19.96 20.00 19.92 20.05 292,500 5,839,370 19.964 6.098 6.086 6.098 6.073 6.113 959,355 6.0868 0.30%
2014-05-27 0 19.94 19.90 19.94 19.90 20.20 352,000 7,018,710 19.940 6.080 6.067 6.080 6.067 6.159 1,154,506 6.0794 -0.20%
2014-05-26 0 19.98 19.96 20.10 19.92 20.20 425,500 8,515,720 20.013 6.092 6.086 6.128 6.073 6.159 1,395,574 6.1019 0.40%
2014-05-23 0 19.90 19.78 19.90 19.74 19.96 347,000 6,869,690 19.797 6.067 6.031 6.067 6.019 6.086 1,138,106 6.0361 0.61%
2014-05-22 0 19.78 19.70 19.78 19.38 19.92 463,500 9,159,090 19.761 6.031 6.006 6.031 5.909 6.073 1,520,208 6.0249 0.15%
2014-05-21 0 20.25 20.05 20.25 19.98 20.25 391,500 7,868,665 20.099 6.022 5.962 6.022 5.941 6.022 1,316,567 5.9767 0.75%
2014-05-20 0 20.10 20.05 20.30 20.00 20.30 423,000 8,518,000 20.137 5.977 5.962 6.036 5.947 6.036 1,422,498 5.9881 0.50%
2014-05-19 0 20.00 20.00 20.25 19.98 20.30 346,500 6,964,365 20.099 5.947 5.947 6.022 5.941 6.036 1,165,238 5.9768 -0.50%
2014-05-16 0 20.10 20.00 20.10 20.00 20.30 319,900 6,443,310 20.142 5.977 5.947 5.977 5.947 6.036 1,075,785 5.9894 -0.50%
2014-05-15 0 20.20 20.10 20.35 19.96 20.35 443,768 8,929,889 20.123 6.007 5.977 6.051 5.935 6.051 1,492,338 5.9838 0.75%
2014-05-14 0 20.05 20.05 20.15 20.05 20.35 206,018 4,166,009 20.222 5.962 5.962 5.992 5.962 6.051 692,814 6.0132 -1.47%
2014-05-13 0 20.35 20.30 20.50 20.20 20.50 30,500 623,350 20.438 6.051 6.036 6.096 6.007 6.096 102,568 6.0774 -0.49%
2014-05-12 0 20.45 20.25 20.45 20.20 20.45 14,000 283,875 20.277 6.081 6.022 6.081 6.007 6.081 47,080 6.0296 0.49%
2014-05-09 0 20.35 20.30 20.45 20.10 20.45 26,000 530,925 20.420 6.051 6.036 6.081 5.977 6.081 87,435 6.0722 0.49%
2014-05-08 0 20.25 20.25 20.50 20.15 20.45 45,000 915,775 20.351 6.022 6.022 6.096 5.992 6.081 151,330 6.0515 -0.98%
2014-05-07 0 20.45 20.20 20.50 20.10 20.50 22,500 457,750 20.344 6.081 6.007 6.096 5.977 6.096 75,665 6.0497 1.49%
2014-05-05 0 20.15 20.15 20.50 19.98 20.50 51,000 1,034,140 20.277 5.992 5.992 6.096 5.941 6.096 171,507 6.0297 0.25%
2014-05-02 0 20.10 20.10 20.45 19.96 20.35 19,650 397,640 20.236 5.977 5.977 6.081 5.935 6.051 66,081 6.0175 -0.99%
2014-04-30 0 20.30 20.00 20.30 20.00 20.35 17,500 353,625 20.207 6.036 5.947 6.036 5.947 6.051 58,850 6.0089 0.50%
2014-04-29 0 20.20 20.00 20.25 20.00 20.20 20,000 402,175 20.109 6.007 5.947 6.022 5.947 6.007 67,258 5.9796 -0.25%
2014-04-28 0 20.25 20.00 20.25 19.84 20.30 74,820 1,499,258 20.038 6.022 5.947 6.022 5.900 6.036 251,611 5.9586 1.25%
2014-04-25 0 20.00 20.00 20.25 19.96 20.45 38,500 779,080 20.236 5.947 5.947 6.022 5.935 6.081 129,471 6.0174 -0.74%
2014-04-24 0 20.15 20.00 20.30 19.96 20.25 24,000 484,830 20.201 5.992 5.947 6.036 5.935 6.022 80,709 6.0071 -0.49%
2014-04-23 0 20.25 20.00 20.25 19.86 20.25 34,512 694,988 20.138 6.022 5.947 6.022 5.906 6.022 116,060 5.9882 1.25%
2014-04-22 0 20.00 19.98 20.50 19.80 20.75 75,500 1,518,650 20.115 5.947 5.941 6.096 5.888 6.170 253,897 5.9814 0.50%
2014-04-17 0 19.90 19.90 20.00 19.62 20.25 95,511 1,908,351 19.980 5.918 5.918 5.947 5.834 6.022 321,192 5.9415 -0.75%
2014-04-16 0 20.05 20.00 20.35 19.98 20.30 87,000 1,751,350 20.130 5.962 5.947 6.051 5.941 6.036 292,571 5.9861 0.25%
2014-04-15 0 20.00 19.98 20.35 19.96 20.35 21,000 423,045 20.145 5.947 5.941 6.051 5.935 6.051 70,620 5.9904 -2.44%
2014-04-14 0 20.50 20.05 20.65 19.76 20.50 9,535 193,180 20.260 6.096 5.962 6.141 5.876 6.096 32,065 6.0246 2.60%
2014-04-11 0 19.98 19.98 20.40 19.82 20.85 46,643 942,257 20.201 5.941 5.941 6.066 5.894 6.200 156,855 6.0072 0.10%
2014-04-10 0 19.96 19.96 20.20 19.80 20.70 105,444 2,111,693 20.027 5.935 5.935 6.007 5.888 6.155 354,595 5.9552 -0.45%
2014-04-09 0 20.05 20.05 20.25 19.60 20.55 95,500 1,936,175 20.274 5.962 5.962 6.022 5.828 6.111 321,155 6.0288 1.16%
2014-04-08 0 19.82 19.82 19.98 19.22 19.98 36,000 711,000 19.750 5.894 5.894 5.941 5.715 5.941 121,064 5.8729 -0.10%
2014-04-07 0 19.84 19.82 20.00 19.66 20.00 59,500 1,186,250 19.937 5.900 5.894 5.947 5.846 5.947 200,091 5.9285 0.92%
2014-04-04 0 19.66 19.60 19.78 19.32 19.90 84,000 1,661,930 19.785 5.846 5.828 5.882 5.745 5.918 282,482 5.8833 3.26%
2014-04-03 0 19.04 19.02 19.68 18.90 19.88 16,500 314,790 19.078 5.662 5.656 5.852 5.620 5.912 55,488 5.6732 0.11%
2014-04-02 0 19.02 19.00 19.24 18.84 19.20 97,743 1,868,198 19.113 5.656 5.650 5.721 5.602 5.709 328,698 5.6836 0.42%
2014-04-01 0 18.94 18.94 19.00 18.72 19.00 21,500 407,640 18.960 5.632 5.632 5.650 5.567 5.650 72,302 5.6380 -0.32%
2014-03-31 0 19.00 18.82 19.00 18.52 19.06 23,000 434,870 18.907 5.650 5.596 5.650 5.507 5.668 77,346 5.6224 2.59%
2014-03-28 0 18.52 18.50 18.90 18.34 19.18 199,990 3,733,796 18.670 5.507 5.501 5.620 5.454 5.703 672,542 5.5518 -1.07%
2014-03-27 0 18.72 18.72 18.84 18.52 18.94 45,000 840,980 18.688 5.567 5.567 5.602 5.507 5.632 151,330 5.5573 -0.11%
2014-03-26 0 18.74 18.74 18.86 18.40 19.70 57,000 1,079,200 18.933 5.573 5.573 5.608 5.472 5.858 191,684 5.6301 3.42%
2014-03-25 0 18.12 18.10 18.32 17.84 18.46 79,000 1,434,830 18.162 5.388 5.382 5.448 5.305 5.489 265,668 5.4008 -0.11%
2014-03-24 0 18.14 18.14 18.26 18.12 18.28 43,375 787,703 18.160 5.394 5.394 5.430 5.388 5.436 145,865 5.4002 0.00%
2014-03-21 0 18.14 18.14 18.24 18.00 18.22 84,760 1,537,384 18.138 5.394 5.394 5.424 5.353 5.418 285,038 5.3936 -2.05%
2014-03-20 0 18.52 18.40 18.82 18.42 18.80 47,500 890,970 18.757 5.507 5.472 5.596 5.477 5.590 159,737 5.5777 -2.53%
2014-03-19 0 19.00 19.00 19.20 18.32 19.18 47,500 907,110 19.097 5.650 5.650 5.709 5.448 5.703 159,737 5.6788 -1.55%
2014-03-18 0 19.30 19.08 19.30 19.00 19.30 456,000 8,757,040 19.204 5.739 5.674 5.739 5.650 5.739 1,533,473 5.7106 -0.41%
2014-03-17 0 19.38 19.24 19.38 19.30 19.48 187,003 3,615,867 19.336 5.763 5.721 5.763 5.739 5.793 628,869 5.7498 -2.12%
2014-03-14 1 19.80 19.80 19.88 19.58 19.92 38,500 762,540 19.806 5.888 5.888 5.912 5.822 5.923 129,471 5.8897 0.51%
2014-03-13 0 19.70 19.70 19.80 19.54 19.80 105,500 2,081,580 19.731 5.858 5.858 5.888 5.810 5.888 354,784 5.8672 0.31%
2014-03-12 0 19.64 19.62 19.74 19.54 20.10 134,500 2,662,190 19.793 5.840 5.834 5.870 5.810 5.977 452,307 5.8858 0.51%
2014-03-11 0 19.54 19.26 19.72 17.22 19.98 284,758 5,432,664 19.078 5.810 5.727 5.864 5.121 5.941 957,607 5.6732 13.87%
2014-03-10 0 17.16 17.02 17.20 16.92 17.20 36,000 613,900 17.053 5.103 5.061 5.115 5.031 5.115 121,064 5.0709 2.39%
2014-03-07 0 16.76 16.70 16.78 16.10 16.94 77,056 1,282,959 16.650 4.984 4.966 4.990 4.788 5.037 259,130 4.9510 6.21%
2014-03-06 0 15.78 15.70 15.90 15.12 15.94 39,000 609,420 15.626 4.692 4.669 4.728 4.496 4.740 131,152 4.6467 4.64%
2014-03-05 0 15.08 15.08 15.46 14.82 15.50 39,500 607,370 15.376 4.484 4.484 4.597 4.407 4.609 132,834 4.5724 -2.08%
2014-03-04 0 15.40 15.40 15.44 15.06 15.40 22,500 342,420 15.219 4.579 4.579 4.591 4.478 4.579 75,665 4.5255 2.53%
2014-03-03 0 15.02 15.02 15.12 15.02 15.22 9,000 136,130 15.126 4.466 4.466 4.496 4.466 4.526 30,266 4.4978 0.13%
2014-02-28 0 15.00 15.00 15.16 14.92 15.48 18,000 273,990 15.222 4.460 4.460 4.508 4.437 4.603 60,532 4.5264 -0.40%
2014-02-27 0 15.06 15.04 15.06 14.64 15.06 22,500 336,150 14.940 4.478 4.472 4.478 4.353 4.478 75,665 4.4426 2.87%
2014-02-26 0 14.64 14.52 15.04 14.32 15.10 28,000 413,740 14.776 4.353 4.318 4.472 4.258 4.490 94,161 4.3940 -0.14%
2014-02-25 0 14.66 14.66 14.86 14.52 14.94 44,025 653,614 14.846 4.359 4.359 4.419 4.318 4.443 148,051 4.4148 -1.87%
2014-02-24 0 14.94 14.94 15.16 14.82 15.14 29,000 433,690 14.955 4.443 4.443 4.508 4.407 4.502 97,524 4.4470 -1.97%
2014-02-21 0 15.24 15.24 15.68 15.22 16.38 109,000 1,707,990 15.670 4.532 4.532 4.663 4.526 4.871 366,554 4.6596 -1.42%
2014-02-20 0 15.46 15.42 15.60 15.44 16.60 30,000 466,200 15.540 4.597 4.585 4.639 4.591 4.936 100,886 4.6210 0.13%
2014-02-19 0 15.44 15.42 15.60 15.34 16.00 82,157 1,275,093 15.520 4.591 4.585 4.639 4.562 4.758 276,284 4.6152 -4.46%
2014-02-18 0 16.16 16.16 16.28 16.04 17.00 62,000 1,014,190 16.358 4.805 4.805 4.841 4.770 5.055 208,499 4.8643 -4.94%
2014-02-17 0 17.00 17.00 17.20 17.00 17.78 13,500 234,150 17.344 5.055 5.055 5.115 5.055 5.287 45,399 5.1576 -1.85%
2014-02-14 0 17.32 17.32 17.40 17.32 17.56 9,000 156,080 17.342 5.150 5.150 5.174 5.150 5.222 30,266 5.1570 0.23%
2014-02-13 0 17.28 17.28 17.42 17.10 17.60 38,500 673,690 17.498 5.138 5.138 5.180 5.085 5.234 129,471 5.2034 0.70%
2014-02-12 0 17.16 17.16 17.58 17.02 17.16 1,500 25,660 17.107 5.103 5.103 5.228 5.061 5.103 5,044 5.0869 -3.05%
2014-02-11 0 17.70 17.70 17.80 17.50 17.80 30,880 548,346 17.757 5.263 5.263 5.293 5.204 5.293 103,846 5.2804 -0.78%
2014-02-10 0 17.84 17.84 18.94 17.84 18.46 1,000 18,150 18.150 5.305 5.305 5.632 5.305 5.489 3,363 5.3972 0.34%
2014-02-07 0 17.78 17.76 17.98 17.60 17.78 1,784 31,531 17.674 5.287 5.281 5.347 5.234 5.287 5,999 5.2557 0.34%
2014-02-06 0 17.72 17.70 19.34 - - 0 0 - 5.269 5.263 5.751 - - 0 - 0.00%
2014-02-05 0 17.72 17.72 18.80 - - 0 0 - 5.269 5.269 5.590 - - 0 - 0.00%
2014-02-04 0 17.72 17.72 18.24 17.70 18.00 4,000 71,120 17.780 5.269 5.269 5.424 5.263 5.353 13,452 5.2871 -2.85%
2014-01-30 0 18.24 18.22 19.00 18.06 19.00 11,000 202,850 18.441 5.424 5.418 5.650 5.370 5.650 36,992 5.4837 -0.87%
2014-01-29 0 18.40 18.40 19.00 - - 0 0 - 5.472 5.472 5.650 - - 0 - 0.55%
2014-01-28 0 18.30 18.30 18.60 18.22 18.98 19,000 350,860 18.466 5.442 5.442 5.531 5.418 5.644 63,895 5.4912 1.10%
2014-01-27 0 18.10 18.10 18.38 18.10 18.34 15,500 281,860 18.185 5.382 5.382 5.466 5.382 5.454 52,125 5.4074 -1.31%
2014-01-24 0 18.34 18.34 18.60 18.34 19.00 29,000 542,850 18.719 5.454 5.454 5.531 5.454 5.650 97,524 5.5663 -2.13%
2014-01-23 0 18.74 18.60 18.98 18.74 19.18 16,000 303,470 18.967 5.573 5.531 5.644 5.573 5.703 53,806 5.6401 -2.40%
2014-01-22 0 19.20 18.90 19.46 18.70 19.30 22,093 416,268 18.842 5.709 5.620 5.787 5.561 5.739 74,296 5.6028 0.00%
2014-01-21 0 19.20 19.18 19.56 19.16 19.78 21,000 408,670 19.460 5.709 5.703 5.816 5.697 5.882 70,620 5.7868 -1.44%
2014-01-20 0 19.48 19.40 19.48 19.02 19.60 64,000 1,239,610 19.369 5.793 5.769 5.793 5.656 5.828 215,224 5.7596 2.31%
2014-01-17 0 19.04 18.86 19.22 18.40 19.44 26,000 492,730 18.951 5.662 5.608 5.715 5.472 5.781 87,435 5.6354 0.53%
2014-01-16 0 18.94 18.88 19.18 18.92 19.48 23,500 447,220 19.031 5.632 5.614 5.703 5.626 5.793 79,028 5.6590 -2.77%
2014-01-15 0 19.48 19.20 19.48 19.12 19.48 33,000 637,530 19.319 5.793 5.709 5.793 5.686 5.793 110,975 5.7448 -0.51%
2014-01-14 0 19.58 19.32 19.50 18.00 20.10 111,000 2,131,455 19.202 5.822 5.745 5.799 5.353 5.977 373,280 5.7101 -3.07%
2014-01-13 0 20.20 20.10 20.55 20.10 22.30 124,000 2,588,300 20.873 6.007 5.977 6.111 5.977 6.631 416,997 6.2070 -9.42%
2014-01-10 0 22.30 21.75 22.30 21.80 23.00 49,000 1,099,425 22.437 6.631 6.468 6.631 6.483 6.839 164,781 6.6720 -3.04%
2014-01-09 0 23.00 22.80 23.05 22.40 23.80 41,056 941,793 22.939 6.839 6.780 6.854 6.661 7.077 138,066 6.8213 -1.50%
2014-01-08 0 23.35 23.35 23.80 23.35 24.20 32,808 782,843 23.861 6.943 6.943 7.077 6.943 7.196 110,329 7.0955 -1.89%
2014-01-07 0 23.80 23.40 23.90 23.40 23.95 22,000 523,700 23.805 7.077 6.958 7.107 6.958 7.122 73,983 7.0786 0.21%
2014-01-06 0 23.75 23.35 23.75 22.95 23.75 54,788 1,276,840 23.305 7.062 6.943 7.062 6.825 7.062 184,245 6.9301 2.37%
2014-01-03 0 23.20 23.05 23.20 23.00 24.70 98,633 2,315,978 23.481 6.899 6.854 6.899 6.839 7.345 331,691 6.9823 -5.11%
2014-01-02 0 24.45 24.05 24.45 24.00 24.50 51,000 1,239,987 24.313 7.271 7.152 7.271 7.137 7.285 171,507 7.2300 1.45%
2013-12-31 0 24.10 23.70 24.20 - - 0 0 - 7.166 7.048 7.196 - - 0 - 0.00%
2013-12-30 0 24.10 23.90 24.30 23.60 24.50 176,854 4,283,477 24.220 7.166 7.107 7.226 7.018 7.285 594,739 7.2023 2.34%
2013-12-27 0 23.55 23.45 24.00 22.95 24.00 130,000 3,073,875 23.645 7.003 6.973 7.137 6.825 7.137 437,174 7.0312 0.64%
2013-12-24 0 23.40 23.00 23.40 23.40 23.40 500 11,700 23.400 6.958 6.839 6.958 6.958 6.958 1,681 6.9583 0.86%
2013-12-23 0 23.20 23.15 23.35 23.00 23.50 57,000 1,331,525 23.360 6.899 6.884 6.943 6.839 6.988 191,684 6.9465 1.31%
2013-12-20 0 22.90 22.90 23.25 22.80 23.20 151,500 3,473,631 22.928 6.810 6.810 6.914 6.780 6.899 509,476 6.8180 -1.08%
2013-12-19 0 23.15 22.90 23.15 22.65 23.30 33,000 757,175 22.945 6.884 6.810 6.884 6.735 6.929 110,975 6.8229 1.09%
2013-12-18 0 22.90 22.90 23.15 22.90 23.30 46,500 1,066,975 22.946 6.810 6.810 6.884 6.810 6.929 156,374 6.8232 -0.22%
2013-12-17 0 22.95 22.95 23.15 22.95 23.15 2,000 46,100 23.050 6.825 6.825 6.884 6.825 6.884 6,726 6.8542 0.22%
2013-12-16 0 22.90 22.90 23.20 20.65 23.00 164,000 3,693,050 22.519 6.810 6.810 6.899 6.141 6.839 551,512 6.6962 0.00%
2013-12-13 0 22.90 22.85 23.05 22.85 23.05 9,205 210,978 22.920 6.810 6.795 6.854 6.795 6.854 30,955 6.8156 -0.22%
2013-12-12 0 22.95 22.90 23.10 22.85 23.15 52,000 1,193,325 22.949 6.825 6.810 6.869 6.795 6.884 174,870 6.8241 -0.43%
2013-12-11 0 23.05 23.00 23.25 23.00 23.40 10,000 231,500 23.150 6.854 6.839 6.914 6.839 6.958 33,629 6.8840 0.00%
2013-12-10 0 23.05 23.05 23.45 23.05 23.60 105,205 2,467,811 23.457 6.854 6.854 6.973 6.854 7.018 353,792 6.9753 -1.07%
2013-12-09 0 23.30 23.30 23.50 23.30 23.50 65,500 1,539,000 23.496 6.929 6.929 6.988 6.929 6.988 220,269 6.9869 0.00%
2013-12-06 0 23.30 23.00 23.80 22.95 23.80 137,500 3,217,975 23.403 6.929 6.839 7.077 6.825 7.077 462,396 6.9593 1.53%
2013-12-05 0 22.95 22.95 23.05 22.85 23.45 74,473 1,703,912 22.880 6.825 6.825 6.854 6.795 6.973 250,444 6.8036 0.44%
2013-12-04 0 22.85 22.85 23.00 22.80 22.90 96,500 2,206,850 22.869 6.795 6.795 6.839 6.780 6.810 324,518 6.8004 -0.22%
2013-12-03 0 22.90 22.90 23.15 22.60 23.35 122,000 2,798,925 22.942 6.810 6.810 6.884 6.720 6.943 410,271 6.8221 -0.87%
2013-12-02 0 23.10 23.10 23.20 22.85 23.50 59,562 1,387,763 23.299 6.869 6.869 6.899 6.795 6.988 200,300 6.9284 0.00%
2013-11-29 0 23.10 23.10 23.15 22.85 23.50 70,550 1,638,700 23.227 6.869 6.869 6.884 6.795 6.988 237,251 6.9070 0.22%
2013-11-28 0 23.05 23.05 23.25 22.70 23.50 68,100 1,587,820 23.316 6.854 6.854 6.914 6.750 6.988 229,012 6.9333 1.32%
2013-11-27 0 22.75 22.70 22.75 22.70 23.30 88,500 2,027,525 22.910 6.765 6.750 6.765 6.750 6.929 297,615 6.8126 1.11%
2013-11-26 0 22.50 22.50 23.00 22.10 23.00 190,500 4,327,775 22.718 6.691 6.691 6.839 6.572 6.839 640,629 6.7555 2.04%
2013-11-25 0 22.05 22.05 22.10 21.95 22.20 118,000 2,608,300 22.104 6.557 6.557 6.572 6.527 6.601 396,820 6.5730 0.23%
2013-11-22 0 22.00 22.00 22.10 21.90 22.50 68,713 1,523,954 22.179 6.542 6.542 6.572 6.512 6.691 231,074 6.5951 -1.12%
2013-11-21 0 22.25 22.20 22.65 22.15 22.65 124,500 2,778,375 22.316 6.616 6.601 6.735 6.587 6.735 418,679 6.6361 0.45%
2013-11-20 0 22.15 22.15 22.50 22.00 22.55 137,000 3,062,600 22.355 6.587 6.587 6.691 6.542 6.706 460,715 6.6475 -1.12%
2013-11-19 0 22.40 22.30 22.40 21.80 22.80 169,000 3,789,812 22.425 6.661 6.631 6.661 6.483 6.780 568,327 6.6684 2.99%
2013-11-18 0 21.75 21.75 21.95 21.75 22.50 252,500 5,563,075 22.032 6.468 6.468 6.527 6.468 6.691 849,127 6.5515 -0.68%
2013-11-15 0 21.90 21.70 22.15 21.55 22.15 218,000 4,806,025 22.046 6.512 6.453 6.587 6.408 6.587 733,108 6.5557 2.82%
2013-11-14 0 21.30 21.30 21.90 21.30 22.00 78,500 1,707,100 21.746 6.334 6.334 6.512 6.334 6.542 263,986 6.4666 -1.84%
2013-11-13 0 21.70 21.25 21.80 20.85 21.70 112,500 2,411,600 21.436 6.453 6.319 6.483 6.200 6.453 378,324 6.3744 1.88%
2013-11-12 0 21.30 21.10 21.30 21.10 21.60 92,500 1,964,181 21.234 6.334 6.274 6.334 6.274 6.423 311,066 6.3143 0.47%
2013-11-11 0 21.20 21.20 21.55 21.20 21.55 5,000 106,475 21.295 6.304 6.304 6.408 6.304 6.408 16,814 6.3324 -0.70%
2013-11-08 0 21.35 21.15 21.35 21.10 21.40 17,500 370,300 21.160 6.349 6.289 6.349 6.274 6.364 58,850 6.2922 1.18%
2013-11-07 0 21.10 21.10 21.35 21.10 21.45 84,000 1,775,550 21.138 6.274 6.274 6.349 6.274 6.378 282,482 6.2855 -1.86%
2013-11-06 0 21.50 21.50 21.70 21.45 21.80 7,500 162,675 21.690 6.393 6.393 6.453 6.378 6.483 25,222 6.4498 -0.46%
2013-11-05 0 21.60 21.05 21.90 21.00 21.90 112,000 2,399,950 21.428 6.423 6.260 6.512 6.245 6.512 376,643 6.3720 2.61%
2013-11-04 0 21.05 21.05 21.20 20.95 21.30 93,500 1,969,875 21.068 6.260 6.260 6.304 6.230 6.334 314,429 6.2649 -0.24%
2013-11-01 0 21.10 21.05 21.30 21.00 21.30 154,000 3,251,750 21.115 6.274 6.260 6.334 6.245 6.334 517,883 6.2789 0.00%
2013-10-31 0 21.10 21.10 21.20 20.90 21.30 44,500 937,012 21.056 6.274 6.274 6.304 6.215 6.334 149,648 6.2614 -0.47%
2013-10-30 0 21.20 21.10 21.40 20.60 21.90 195,000 4,147,375 21.269 6.304 6.274 6.364 6.126 6.512 655,762 6.3245 -2.30%
2013-10-29 0 21.70 21.60 21.70 21.40 21.75 135,703 2,924,264 21.549 6.453 6.423 6.453 6.364 6.468 456,353 6.4079 0.46%
2013-10-28 0 21.60 21.55 21.75 21.50 21.90 59,580 1,290,830 21.665 6.423 6.408 6.468 6.393 6.512 200,360 6.4425 0.00%
2013-10-25 0 21.60 21.40 21.65 21.40 21.85 76,300 1,640,765 21.504 6.423 6.364 6.438 6.364 6.497 256,588 6.3946 0.23%
2013-10-24 0 21.55 21.55 21.60 21.25 21.55 11,500 246,550 21.439 6.408 6.408 6.423 6.319 6.408 38,673 6.3752 0.70%
2013-10-23 0 21.40 21.40 21.60 21.40 21.65 78,000 1,682,200 21.567 6.364 6.364 6.423 6.364 6.438 262,305 6.4132 -1.61%
2013-10-22 0 21.75 21.75 21.80 21.55 22.00 44,500 969,825 21.794 6.468 6.468 6.483 6.408 6.542 149,648 6.4807 -0.46%
2013-10-21 0 21.85 21.85 21.95 21.80 22.25 71,963 1,577,495 21.921 6.497 6.497 6.527 6.483 6.616 242,003 6.5185 1.39%
2013-10-18 0 21.55 21.50 21.90 21.00 21.80 302,250 6,491,787 21.478 6.408 6.393 6.512 6.245 6.483 1,016,430 6.3868 2.13%
2013-10-17 0 21.10 21.10 21.20 21.00 21.50 241,560 5,128,648 21.231 6.274 6.274 6.304 6.245 6.393 812,337 6.3134 0.96%
2013-10-16 0 20.90 20.90 21.00 20.50 21.50 215,400 4,515,055 20.961 6.215 6.215 6.245 6.096 6.393 724,364 6.2331 2.70%
2013-10-15 0 20.35 20.35 20.55 20.10 20.85 196,545 4,009,686 20.401 6.051 6.051 6.111 5.977 6.200 660,957 6.0665 2.99%
2013-10-11 0 19.76 19.76 19.98 19.50 20.00 199,000 3,941,540 19.807 5.876 5.876 5.941 5.799 5.947 669,213 5.8898 1.23%
2013-10-10 0 19.52 19.50 19.60 19.22 19.90 121,946 2,374,395 19.471 5.805 5.799 5.828 5.715 5.918 410,090 5.7899 0.41%
2013-10-09 0 19.44 19.36 19.46 18.60 19.50 222,757 4,314,506 19.369 5.781 5.757 5.787 5.531 5.799 749,105 5.7595 4.07%
2013-10-08 0 18.68 18.68 18.78 18.68 19.00 90,178 1,706,756 18.927 5.555 5.555 5.584 5.555 5.650 303,258 5.6281 0.00%
2013-10-07 0 18.68 18.66 18.96 18.48 18.90 136,500 2,565,620 18.796 5.555 5.549 5.638 5.495 5.620 459,033 5.5892 1.41%
2013-10-04 0 18.42 18.42 18.48 18.10 18.60 226,551 4,164,907 18.384 5.477 5.477 5.495 5.382 5.531 761,864 5.4667 1.10%
2013-10-03 0 18.22 18.20 18.34 17.88 18.38 190,505 3,475,271 18.242 5.418 5.412 5.454 5.317 5.466 640,645 5.4246 2.36%
2013-10-02 0 17.80 17.78 18.14 17.74 18.10 144,000 2,594,615 18.018 5.293 5.287 5.394 5.275 5.382 484,255 5.3580 0.56%
2013-09-30 0 17.70 17.58 18.00 17.54 17.98 34,500 611,080 17.712 5.263 5.228 5.353 5.216 5.347 116,019 5.2671 0.68%
2013-09-27 0 17.58 17.52 17.96 17.58 17.90 23,000 411,470 17.890 5.228 5.210 5.341 5.228 5.323 77,346 5.3198 -0.34%
2013-09-26 0 17.64 17.62 17.70 17.44 17.76 92,500 1,634,150 17.666 5.246 5.240 5.263 5.186 5.281 311,066 5.2534 -1.34%
2013-09-25 0 17.88 17.66 17.88 17.20 17.94 98,000 1,743,880 17.795 5.317 5.251 5.317 5.115 5.335 329,562 5.2915 1.02%
2013-09-24 0 17.70 17.70 17.80 17.50 17.92 66,465 1,178,150 17.726 5.263 5.263 5.293 5.204 5.329 223,514 5.2710 0.34%
2013-09-23 0 17.64 17.62 17.92 17.54 17.90 51,061 902,814 17.681 5.246 5.240 5.329 5.216 5.323 171,712 5.2577 -1.45%
2013-09-19 0 17.90 17.88 18.10 17.84 18.12 145,666 2,628,324 18.043 5.323 5.317 5.382 5.305 5.388 489,857 5.3655 2.05%
2013-09-18 0 17.54 17.54 17.88 17.48 17.76 51,000 899,870 17.645 5.216 5.216 5.317 5.198 5.281 171,507 5.2468 -1.24%
2013-09-17 0 17.76 17.72 18.00 17.54 18.02 275,389 4,930,937 17.905 5.281 5.269 5.353 5.216 5.359 926,100 5.3244 0.91%
2013-09-16 0 17.60 17.60 17.86 17.40 17.96 56,000 990,640 17.690 5.234 5.234 5.311 5.174 5.341 188,321 5.2604 -0.68%
2013-09-13 0 17.72 17.68 17.90 17.14 17.92 163,000 2,883,490 17.690 5.269 5.257 5.323 5.097 5.329 548,149 5.2604 0.80%
2013-09-12 0 17.58 17.22 17.60 17.10 17.72 89,056 1,557,974 17.494 5.228 5.121 5.234 5.085 5.269 299,485 5.2022 1.27%
2013-09-11 0 17.36 17.34 17.74 17.20 17.86 63,572 1,111,069 17.477 5.162 5.156 5.275 5.115 5.311 213,785 5.1971 -0.69%
2013-09-10 0 17.48 17.42 17.64 17.32 17.70 127,500 2,244,620 17.605 5.198 5.180 5.246 5.150 5.263 428,767 5.2351 1.27%
2013-09-09 0 17.26 17.26 17.44 17.10 17.58 166,281 2,876,646 17.300 5.133 5.133 5.186 5.085 5.228 559,183 5.1444 1.05%
2013-09-06 0 17.08 17.00 17.48 17.04 17.40 23,500 403,560 17.173 5.079 5.055 5.198 5.067 5.174 79,028 5.1066 -0.12%
2013-09-05 0 17.10 17.02 17.50 17.04 17.50 70,000 1,215,310 17.362 5.085 5.061 5.204 5.067 5.204 235,402 5.1627 -0.47%
2013-09-04 0 17.18 17.02 17.18 16.96 17.24 91,232 1,564,714 17.151 5.109 5.061 5.109 5.043 5.127 306,802 5.1001 1.42%
2013-09-03 0 16.94 16.88 17.14 16.72 17.20 210,000 3,572,180 17.010 5.037 5.020 5.097 4.972 5.115 706,205 5.0583 -0.82%
2013-09-02 0 17.08 17.06 17.10 17.00 17.50 19,500 339,070 17.388 5.079 5.073 5.085 5.055 5.204 65,576 5.1706 -1.39%
2013-08-30 0 17.32 17.30 17.50 16.42 17.50 347,000 5,997,050 17.283 5.150 5.144 5.204 4.883 5.204 1,166,919 5.1392 3.59%
2013-08-29 0 16.72 16.70 16.80 16.34 16.90 162,449 2,718,756 16.736 4.972 4.966 4.996 4.859 5.025 546,296 4.9767 2.83%
2013-08-28 0 16.26 16.20 16.46 16.10 16.44 99,500 1,623,950 16.321 4.835 4.817 4.895 4.788 4.889 334,607 4.8533 0.00%
2013-08-27 0 16.26 16.12 16.28 15.54 16.28 165,000 2,658,546 16.112 4.835 4.794 4.841 4.621 4.841 554,875 4.7913 2.01%
2013-08-26 0 15.94 15.92 16.08 15.94 16.14 45,000 722,140 16.048 4.740 4.734 4.782 4.740 4.799 151,330 4.7720 -0.99%
2013-08-23 0 16.10 16.02 16.10 15.90 16.20 49,500 792,020 16.000 4.788 4.764 4.788 4.728 4.817 166,463 4.7579 0.63%
2013-08-22 0 16.00 15.92 16.00 15.80 16.00 74,500 1,186,720 15.929 4.758 4.734 4.758 4.698 4.758 250,535 4.7368 -0.12%
2013-08-21 0 16.02 15.94 16.02 15.82 16.12 61,000 975,870 15.998 4.764 4.740 4.764 4.704 4.794 205,136 4.7572 0.13%
2013-08-20 0 16.00 15.94 16.10 15.68 16.18 143,000 2,265,340 15.842 4.758 4.740 4.788 4.663 4.811 480,892 4.7107 1.01%
2013-08-19 0 15.84 15.72 15.84 15.44 16.00 130,000 2,032,360 15.634 4.710 4.675 4.710 4.591 4.758 437,174 4.6489 -3.06%
2013-08-16 0 16.34 16.22 16.36 16.20 16.50 38,000 620,600 16.332 4.859 4.823 4.865 4.817 4.907 127,789 4.8564 -2.04%
2013-08-15 0 16.68 16.60 16.84 16.60 16.96 70,000 1,169,180 16.703 4.960 4.936 5.008 4.936 5.043 235,402 4.9667 -1.77%
2013-08-13 0 16.98 16.84 16.98 16.74 16.98 261,000 4,416,400 16.921 5.049 5.008 5.049 4.978 5.049 877,712 5.0317 0.71%
2013-08-12 0 16.86 16.66 16.88 16.10 16.86 200,355 3,359,614 16.768 5.014 4.954 5.020 4.788 5.014 673,770 4.9863 0.36%
2013-08-09 0 16.80 16.64 16.82 16.62 16.82 208,400 3,497,008 16.780 4.996 4.948 5.002 4.942 5.002 700,824 4.9899 0.24%
2013-08-08 0 16.76 16.50 16.76 16.20 16.76 342,176 5,689,201 16.627 4.984 4.907 4.984 4.817 4.984 1,150,697 4.9441 3.08%
2013-08-07 0 16.26 16.24 16.40 15.60 16.46 516,758 8,440,496 16.334 4.835 4.829 4.877 4.639 4.895 1,737,795 4.8570 -2.05%
2013-08-06 0 16.60 16.42 16.72 15.80 16.98 637,975 10,428,230 16.346 4.936 4.883 4.972 4.698 5.049 2,145,433 4.8607 0.36%
2013-08-05 0 18.04 18.00 18.04 17.80 18.06 659,043 11,829,896 17.950 4.918 4.907 4.918 4.853 4.924 2,417,275 4.8939 1.23%
2013-08-02 0 17.82 17.76 17.92 17.50 17.94 515,996 9,225,501 17.879 4.858 4.842 4.886 4.771 4.891 1,892,599 4.8745 -0.34%
2013-08-01 0 17.88 17.86 17.88 17.40 17.88 591,969 10,503,338 17.743 4.875 4.869 4.875 4.744 4.875 2,171,258 4.8374 3.59%
2013-07-31 0 17.26 17.06 17.28 16.76 17.28 865,267 14,753,690 17.051 4.706 4.651 4.711 4.569 4.711 3,173,675 4.6488 2.62%
2013-07-30 0 16.82 16.66 16.82 16.46 16.82 472,949 7,916,181 16.738 4.586 4.542 4.586 4.488 4.586 1,734,709 4.5634 2.44%
2013-07-29 0 16.42 16.40 16.70 16.34 16.86 291,000 4,849,880 16.666 4.477 4.471 4.553 4.455 4.597 1,067,346 4.5439 -2.15%
2013-07-26 0 16.78 16.66 16.78 15.74 16.80 910,007 14,859,359 16.329 4.575 4.542 4.575 4.291 4.580 3,337,775 4.4519 3.07%
2013-07-25 0 16.28 16.16 16.28 15.22 16.30 1,248,639 19,959,597 15.985 4.439 4.406 4.439 4.150 4.444 4,579,829 4.3582 8.10%
2013-07-24 0 15.06 15.00 15.10 13.80 15.18 581,500 8,637,010 14.853 4.106 4.090 4.117 3.762 4.139 2,132,859 4.0495 10.25%
2013-07-23 0 13.66 13.28 13.66 13.42 13.80 77,909 1,060,830 13.616 3.724 3.621 3.724 3.659 3.762 285,759 3.7123 3.96%
2013-07-22 0 13.14 13.06 13.18 - - 0 0 - 3.582 3.561 3.593 - - 0 - 0.00%
2013-07-19 0 13.14 13.14 13.68 13.10 13.42 2,500 33,040 13.216 3.582 3.582 3.730 3.572 3.659 9,170 3.6032 -3.95%
2013-07-18 0 13.68 13.24 13.80 13.36 13.56 4,000 53,850 13.463 3.730 3.610 3.762 3.642 3.697 14,671 3.6704 1.33%
2013-07-17 0 13.50 13.20 13.50 13.40 13.66 1,000 13,530 13.530 3.681 3.599 3.681 3.653 3.724 3,668 3.6888 -2.17%
2013-07-16 0 13.80 13.66 13.80 13.80 13.80 6,500 89,700 13.800 3.762 3.724 3.762 3.762 3.762 23,841 3.7624 0.00%
2013-07-15 0 13.80 13.68 13.80 13.66 13.80 18,500 254,920 13.779 3.762 3.730 3.762 3.724 3.762 67,855 3.7568 0.29%
2013-07-12 0 13.76 13.58 13.76 13.76 13.90 21,500 297,490 13.837 3.752 3.702 3.752 3.752 3.790 78,859 3.7724 -1.01%
2013-07-11 0 13.90 13.86 13.90 13.14 13.90 57,280 792,010 13.827 3.790 3.779 3.790 3.582 3.790 210,095 3.7698 1.76%
2013-07-10 0 13.66 13.08 13.68 - - 0 0 - 3.724 3.566 3.730 - - 0 - 0.00%
2013-07-09 0 13.66 13.66 13.76 13.56 13.78 11,000 150,140 13.649 3.724 3.724 3.752 3.697 3.757 40,346 3.7213 -1.01%
2013-07-08 0 13.80 13.24 13.80 13.20 13.82 7,500 99,310 13.241 3.762 3.610 3.762 3.599 3.768 27,509 3.6101 -0.43%
2013-07-05 0 13.86 13.40 13.86 13.88 13.88 1,001 13,893 13.879 3.779 3.653 3.779 3.784 3.784 3,672 3.7840 1.46%
2013-07-04 0 13.66 13.28 13.66 - - 500 6,840 13.680 3.724 3.621 3.724 - - 1,834 3.7297 -0.15%
2013-07-03 0 13.68 13.60 13.70 13.48 13.86 70,633 962,053 13.620 3.730 3.708 3.735 3.675 3.779 259,072 3.7135 -1.30%
2013-07-02 0 13.86 13.86 13.94 13.64 13.98 15,500 214,910 13.865 3.779 3.779 3.801 3.719 3.811 56,852 3.7802 -0.29%
2013-06-28 0 13.90 13.80 13.90 13.64 13.90 139,500 1,926,950 13.813 3.790 3.762 3.790 3.719 3.790 511,666 3.7660 1.91%
2013-06-27 0 13.64 13.64 13.72 13.34 13.72 68,000 927,540 13.640 3.719 3.719 3.741 3.637 3.741 249,414 3.7189 1.34%
2013-06-26 0 13.46 13.46 13.52 13.04 13.50 121,500 1,628,450 13.403 3.670 3.670 3.686 3.555 3.681 445,645 3.6541 4.18%
2013-06-25 0 12.92 12.90 13.02 12.88 13.20 664,347 8,660,948 13.037 3.522 3.517 3.550 3.512 3.599 2,436,730 3.5543 -0.77%
2013-06-24 0 13.02 13.02 13.16 13.02 13.16 544,500 7,142,600 13.118 3.550 3.550 3.588 3.550 3.588 1,997,148 3.5764 -0.76%
2013-06-21 0 13.12 13.12 13.32 13.10 13.30 535,500 7,084,340 13.229 3.577 3.577 3.632 3.572 3.626 1,964,137 3.6068 -0.76%
2013-06-20 0 13.22 13.22 13.40 13.22 13.36 666,000 8,880,480 13.334 3.604 3.604 3.653 3.604 3.642 2,442,793 3.6354 -1.05%
2013-06-19 0 13.36 13.34 13.48 13.34 13.46 378,000 5,085,970 13.455 3.642 3.637 3.675 3.637 3.670 1,386,450 3.6683 -0.74%
2013-06-18 0 13.46 13.36 13.46 13.16 13.48 557,000 7,447,810 13.371 3.670 3.642 3.670 3.588 3.675 2,042,996 3.6455 0.60%
2013-06-17 0 13.38 13.34 13.48 13.26 13.48 507,500 6,786,240 13.372 3.648 3.637 3.675 3.615 3.675 1,861,437 3.6457 0.45%
2013-06-14 0 13.32 13.26 13.32 13.12 13.42 580,500 7,719,795 13.299 3.632 3.615 3.632 3.577 3.659 2,129,191 3.6257 1.22%
2013-06-13 0 13.16 13.16 13.42 12.82 13.42 907,000 12,071,330 13.309 3.588 3.588 3.659 3.495 3.659 3,326,746 3.6286 -1.94%
2013-06-11 0 13.42 13.32 13.44 13.28 13.50 589,000 7,892,410 13.400 3.659 3.632 3.664 3.621 3.681 2,160,368 3.6533 0.75%
2013-06-10 0 13.32 13.30 13.48 13.00 13.46 774,659 10,318,938 13.321 3.632 3.626 3.675 3.544 3.670 2,841,338 3.6317 -0.30%
2013-06-07 0 13.36 13.34 13.42 13.22 13.48 540,500 7,236,440 13.388 3.642 3.637 3.659 3.604 3.675 1,982,477 3.6502 0.60%
2013-06-06 0 13.28 13.26 13.40 13.22 13.58 758,500 10,152,390 13.385 3.621 3.615 3.653 3.604 3.702 2,782,069 3.6492 -0.90%
2013-06-05 0 13.40 13.32 13.46 13.32 13.60 240,502 3,243,427 13.486 3.653 3.632 3.670 3.632 3.708 882,127 3.6768 -1.47%
2013-06-04 0 13.60 13.58 13.60 13.12 13.66 255,508 3,471,687 13.587 3.708 3.702 3.708 3.577 3.724 937,167 3.7044 -1.88%
2013-06-03 0 13.86 13.78 13.86 13.40 13.98 569,402 7,852,770 13.791 3.779 3.757 3.779 3.653 3.811 2,088,485 3.7600 2.36%
2013-05-31 0 13.54 13.42 13.54 13.38 13.58 521,000 7,043,160 13.519 3.692 3.659 3.692 3.648 3.702 1,910,953 3.6857 0.00%
2013-05-30 0 13.54 13.50 13.60 13.30 13.60 589,000 7,945,040 13.489 3.692 3.681 3.708 3.626 3.708 2,160,368 3.6776 -0.29%
2013-05-29 0 13.58 13.52 13.58 13.48 13.74 704,500 9,605,430 13.634 3.702 3.686 3.702 3.675 3.746 2,584,005 3.7173 -1.16%
2013-05-28 0 13.74 13.68 13.74 13.66 13.76 318,500 4,375,190 13.737 3.746 3.730 3.746 3.724 3.752 1,168,212 3.7452 0.44%
2013-05-27 0 13.68 13.68 13.76 13.56 13.86 379,000 5,197,420 13.714 3.730 3.730 3.752 3.697 3.779 1,390,118 3.7388 -0.44%
2013-05-24 0 13.94 13.82 13.94 13.80 13.98 243,500 3,390,110 13.922 3.746 3.714 3.746 3.708 3.757 906,123 3.7413 0.00%
2013-05-23 0 13.94 13.90 13.94 13.70 13.98 397,000 5,511,555 13.883 3.746 3.735 3.746 3.682 3.757 1,477,335 3.7307 0.14%
2013-05-22 0 13.92 13.90 14.00 13.76 14.12 374,500 5,218,970 13.936 3.741 3.735 3.762 3.698 3.794 1,393,607 3.7449 -0.29%
2013-05-21 0 13.96 13.94 13.98 13.72 14.06 293,000 4,079,690 13.924 3.751 3.746 3.757 3.687 3.778 1,090,325 3.7417 -0.29%
2013-05-20 0 14.00 13.98 14.00 13.84 14.00 419,000 5,842,045 13.943 3.762 3.757 3.762 3.719 3.762 1,559,202 3.7468 0.86%
2013-05-16 0 13.88 13.80 13.90 13.68 13.90 353,000 4,863,204 13.777 3.730 3.708 3.735 3.676 3.735 1,313,600 3.7022 0.00%
2013-05-15 0 13.88 13.80 13.90 13.78 13.90 358,550 4,958,553 13.829 3.730 3.708 3.735 3.703 3.735 1,334,253 3.7164 0.14%
2013-05-14 0 13.86 13.78 13.88 13.66 13.86 317,500 4,376,910 13.786 3.725 3.703 3.730 3.671 3.725 1,181,496 3.7046 0.43%
2013-05-13 0 13.80 13.76 13.80 13.70 13.90 457,251 6,313,283 13.807 3.708 3.698 3.708 3.682 3.735 1,701,544 3.7103 0.15%
2013-05-10 0 13.78 13.74 13.78 13.70 13.90 427,500 5,891,240 13.781 3.703 3.692 3.703 3.682 3.735 1,590,833 3.7032 -0.43%
2013-05-09 0 13.84 13.80 13.84 13.70 13.84 458,608 6,313,893 13.768 3.719 3.708 3.719 3.682 3.719 1,706,593 3.6997 0.00%
2013-05-08 0 13.84 13.82 13.86 13.60 13.92 987,257 13,547,171 13.722 3.719 3.714 3.725 3.655 3.741 3,673,826 3.6875 1.62%
2013-05-07 0 13.62 13.62 13.72 13.58 13.80 807,000 11,058,010 13.703 3.660 3.660 3.687 3.649 3.708 3,003,046 3.6823 -0.29%
2013-05-06 0 13.66 13.56 13.66 13.56 13.78 1,005,500 13,736,050 13.661 3.671 3.644 3.671 3.644 3.703 3,741,713 3.6711 -0.29%
2013-05-03 0 13.70 13.60 13.70 13.56 13.72 1,431,508 19,522,979 13.638 3.682 3.655 3.682 3.644 3.687 5,326,994 3.6649 0.29%
2013-05-02 0 13.66 13.56 13.66 13.48 13.68 1,656,300 22,519,158 13.596 3.671 3.644 3.671 3.622 3.676 6,163,500 3.6536 0.00%
2013-04-30 0 13.66 13.52 13.68 13.44 13.66 2,415,000 32,727,380 13.552 3.671 3.633 3.676 3.612 3.671 8,986,810 3.6417 0.59%
2013-04-29 0 13.58 13.48 13.60 13.38 13.64 2,288,000 30,966,840 13.534 3.649 3.622 3.655 3.596 3.665 8,514,211 3.6371 0.00%
2013-04-26 0 13.58 13.46 13.58 13.40 13.68 1,978,500 26,760,470 13.526 3.649 3.617 3.649 3.601 3.676 7,362,486 3.6347 -0.29%
2013-04-25 0 13.62 13.52 13.62 13.40 13.66 1,366,500 18,472,590 13.518 3.660 3.633 3.660 3.601 3.671 5,085,083 3.6327 -0.29%
2013-04-24 0 13.66 13.52 13.64 13.46 13.80 1,306,000 17,721,130 13.569 3.671 3.633 3.665 3.617 3.708 4,859,948 3.6464 1.94%
2013-04-23 0 13.40 13.34 13.40 13.32 13.78 1,541,479 20,815,309 13.503 3.601 3.585 3.601 3.579 3.703 5,736,223 3.6287 -1.47%
2013-04-22 0 13.60 13.52 13.60 13.48 13.80 1,315,844 17,849,094 13.565 3.655 3.633 3.655 3.622 3.708 4,896,580 3.6452 0.59%
2013-04-19 0 13.52 13.52 13.62 13.40 13.62 887,690 12,013,273 13.533 3.633 3.633 3.660 3.601 3.660 3,303,313 3.6367 0.90%
2013-04-18 0 13.40 13.40 13.54 13.30 13.56 1,187,396 15,966,542 13.447 3.601 3.601 3.639 3.574 3.644 4,418,593 3.6135 -0.59%
2013-04-17 0 13.48 13.36 13.48 13.34 13.52 828,500 11,134,580 13.439 3.622 3.590 3.622 3.585 3.633 3,083,053 3.6115 0.45%
2013-04-16 0 13.42 13.30 13.42 13.16 13.50 856,000 11,405,080 13.324 3.606 3.574 3.606 3.536 3.628 3,185,387 3.5804 0.30%
2013-04-15 0 13.38 13.28 13.38 13.30 13.50 656,000 8,772,420 13.373 3.596 3.569 3.596 3.574 3.628 2,441,138 3.5936 -0.30%
2013-04-12 0 13.42 13.32 13.46 12.96 13.44 440,000 5,853,260 13.303 3.606 3.579 3.617 3.483 3.612 1,637,348 3.5748 3.07%
2013-04-11 0 13.02 12.88 13.12 12.90 13.20 116,500 1,513,490 12.991 3.499 3.461 3.526 3.467 3.547 433,525 3.4911 -4.12%
2013-04-10 0 13.58 13.40 13.58 13.28 13.68 731,500 9,928,040 13.572 3.649 3.601 3.649 3.569 3.676 2,722,092 3.6472 2.11%
2013-04-09 0 13.30 13.20 13.32 13.26 13.40 301,859 4,030,231 13.351 3.574 3.547 3.579 3.563 3.601 1,123,292 3.5879 1.06%
2013-04-08 0 13.16 13.16 13.30 12.84 13.32 406,584 5,381,468 13.236 3.536 3.536 3.574 3.450 3.579 1,512,999 3.5568 0.46%
2013-04-05 0 13.10 12.94 13.14 12.52 13.12 475,046 6,159,189 12.965 3.520 3.477 3.531 3.364 3.526 1,767,763 3.4842 0.77%
2013-04-03 0 13.00 12.90 13.04 12.46 13.04 250,000 3,250,220 13.001 3.493 3.467 3.504 3.348 3.504 930,312 3.4937 -0.15%
2013-04-02 0 13.02 12.88 13.02 12.60 13.08 369,500 4,768,140 12.904 3.499 3.461 3.499 3.386 3.515 1,375,000 3.4677 3.33%
2013-03-28 0 12.60 12.48 12.60 12.34 12.60 196,500 2,453,150 12.484 3.386 3.354 3.386 3.316 3.386 731,225 3.3549 0.48%
2013-03-27 0 12.54 12.36 12.40 12.28 12.54 242,714 3,014,573 12.420 3.370 3.321 3.332 3.300 3.370 903,199 3.3377 0.80%
2013-03-26 0 12.44 12.26 12.44 12.26 12.46 344,500 4,268,120 12.389 3.343 3.295 3.343 3.295 3.348 1,281,969 3.3293 0.65%
2013-03-25 0 12.36 12.22 12.36 12.12 12.36 820,000 10,024,840 12.225 3.321 3.284 3.321 3.257 3.321 3,051,422 3.2853 0.00%
2013-03-22 0 12.36 12.20 12.36 12.20 12.40 464,500 5,703,070 12.278 3.321 3.278 3.321 3.278 3.332 1,728,519 3.2994 0.32%
2013-03-21 0 12.32 12.16 12.32 12.20 12.32 395,000 4,843,410 12.262 3.311 3.268 3.311 3.278 3.311 1,469,892 3.2951 0.98%
2013-03-20 0 12.20 11.90 12.22 11.82 12.20 387,500 4,663,340 12.034 3.278 3.198 3.284 3.176 3.278 1,441,983 3.2340 2.52%
2013-03-19 0 11.90 11.86 11.90 11.80 12.10 610,500 7,305,020 11.966 3.198 3.187 3.198 3.171 3.252 2,271,821 3.2155 0.85%
2013-03-18 0 11.80 11.80 11.90 11.72 11.98 420,000 4,988,480 11.877 3.171 3.171 3.198 3.149 3.219 1,562,923 3.1918 -0.51%
2013-03-15 0 11.86 11.88 12.00 11.68 12.06 583,000 6,946,590 11.915 3.187 3.192 3.225 3.139 3.241 2,169,487 3.2020 -0.34%
2013-03-14 0 11.90 11.82 12.00 11.60 12.04 606,000 7,219,700 11.914 3.198 3.176 3.225 3.117 3.235 2,255,075 3.2015 -0.50%
2013-03-13 0 11.96 11.90 11.96 11.84 12.06 240,163 2,867,726 11.941 3.214 3.198 3.214 3.182 3.241 893,706 3.2088 -0.17%
2013-03-12 0 11.98 11.84 11.98 11.82 12.04 391,228 4,671,630 11.941 3.219 3.182 3.219 3.176 3.235 1,455,856 3.2089 1.53%
2013-03-11 0 11.80 11.80 11.86 11.80 11.98 388,000 4,611,550 11.885 3.171 3.171 3.187 3.171 3.219 1,443,844 3.1939 -0.17%
2013-03-08 0 11.82 11.74 11.82 11.70 11.82 210,269 2,473,580 11.764 3.176 3.155 3.176 3.144 3.176 782,463 3.1613 1.90%
2013-03-07 0 11.60 11.60 11.70 11.60 11.82 176,518 2,065,878 11.703 3.117 3.117 3.144 3.117 3.176 656,867 3.1450 -1.02%
2013-03-06 0 11.72 11.66 11.72 11.64 11.80 73,500 860,685 11.710 3.149 3.133 3.149 3.128 3.171 273,512 3.1468 0.17%
2013-03-05 0 11.70 11.68 11.86 11.52 11.96 151,151 1,787,649 11.827 3.144 3.139 3.187 3.096 3.214 562,470 3.1782 1.21%
2013-03-04 0 11.56 11.56 11.62 11.36 11.68 104,500 1,202,240 11.505 3.106 3.106 3.123 3.053 3.139 388,870 3.0916 0.17%
2013-03-01 0 11.54 11.54 11.82 11.50 11.84 23,286 273,403 11.741 3.101 3.101 3.176 3.090 3.182 86,653 3.1551 -2.86%
2013-02-28 0 11.88 11.84 11.88 11.78 11.90 52,000 616,090 11.848 3.192 3.182 3.192 3.166 3.198 193,505 3.1838 1.54%
2013-02-27 0 11.70 11.60 11.70 11.54 11.94 104,084 1,231,141 11.828 3.144 3.117 3.144 3.101 3.209 387,322 3.1786 1.56%
2013-02-26 0 11.52 11.38 11.52 11.36 11.82 144,000 1,675,940 11.638 3.096 3.058 3.096 3.053 3.176 535,859 3.1276 -4.00%
2013-02-25 0 12.00 12.00 12.08 11.72 12.40 213,000 2,566,810 12.051 3.225 3.225 3.246 3.149 3.332 792,625 3.2384 2.21%
2013-02-22 0 11.74 11.36 11.74 11.36 11.80 52,500 613,460 11.685 3.155 3.053 3.155 3.053 3.171 195,365 3.1401 1.21%
2013-02-21 0 11.60 11.40 11.60 11.38 11.66 60,500 691,700 11.433 3.117 3.063 3.117 3.058 3.133 225,135 3.0724 -1.02%
2013-02-20 0 11.72 11.66 11.74 11.44 11.74 131,500 1,528,520 11.624 3.149 3.133 3.155 3.074 3.155 489,344 3.1236 3.72%
2013-02-19 0 11.30 11.24 11.30 11.24 11.48 54,000 611,360 11.321 3.037 3.020 3.037 3.020 3.085 200,947 3.0424 0.00%
2013-02-18 0 11.30 11.26 11.30 11.24 11.52 125,280 1,422,108 11.351 3.037 3.026 3.037 3.020 3.096 466,198 3.0504 -1.74%
2013-02-15 0 11.50 11.44 11.50 11.24 11.50 103,000 1,173,070 11.389 3.090 3.074 3.090 3.020 3.090 383,288 3.0605 1.41%
2013-02-14 0 11.34 11.22 11.36 11.20 11.34 24,500 275,970 11.264 3.047 3.015 3.053 3.010 3.047 91,171 3.0270 -0.35%
2013-02-08 0 11.38 11.32 11.48 11.22 11.40 59,500 670,860 11.275 3.058 3.042 3.085 3.015 3.063 221,414 3.0299 0.18%
2013-02-07 0 11.36 11.32 11.38 11.20 11.86 331,000 3,769,860 11.389 3.053 3.042 3.058 3.010 3.187 1,231,733 3.0606 -4.22%
2013-02-06 0 11.86 11.84 11.88 11.82 12.76 421,500 5,079,670 12.051 3.187 3.182 3.192 3.176 3.429 1,568,505 3.2385 -7.05%
2013-02-05 0 13.76 13.76 13.94 13.58 13.98 600,000 8,276,870 13.795 3.429 3.429 3.474 3.384 3.484 2,407,728 3.4376 -0.72%
2013-02-04 0 13.86 13.84 13.88 13.38 13.88 542,137 7,377,265 13.608 3.454 3.449 3.459 3.334 3.459 2,175,531 3.3910 3.74%
2013-02-01 0 13.36 13.36 13.40 13.20 13.38 187,500 2,491,040 13.286 3.329 3.329 3.339 3.289 3.334 752,415 3.3107 0.15%
2013-01-31 0 13.34 13.24 13.34 13.18 13.34 203,674 2,693,602 13.225 3.324 3.299 3.324 3.284 3.324 817,319 3.2957 0.00%
2013-01-30 0 13.34 13.34 13.40 13.10 13.56 300,000 3,978,520 13.262 3.324 3.324 3.339 3.264 3.379 1,203,864 3.3048 -1.48%
2013-01-29 0 13.54 13.54 13.58 12.92 13.70 558,517 7,466,905 13.369 3.374 3.374 3.384 3.220 3.414 2,241,262 3.3316 3.68%
2013-01-28 0 13.06 13.02 13.06 12.88 13.20 656,781 8,562,699 13.037 3.255 3.245 3.255 3.210 3.289 2,635,583 3.2489 2.67%
2013-01-25 0 12.72 12.62 12.72 12.50 12.74 92,758 1,171,730 12.632 3.170 3.145 3.170 3.115 3.175 372,227 3.1479 1.76%
2013-01-24 0 12.50 12.50 12.60 12.46 12.82 149,259 1,880,901 12.602 3.115 3.115 3.140 3.105 3.195 598,958 3.1403 -1.88%
2013-01-23 0 12.74 12.68 12.74 12.70 12.88 122,500 1,563,470 12.763 3.175 3.160 3.175 3.165 3.210 491,578 3.1805 0.79%
2013-01-22 0 12.64 12.64 12.74 12.58 12.74 30,500 385,050 12.625 3.150 3.150 3.175 3.135 3.175 122,393 3.1460 -0.78%
2013-01-21 0 12.74 12.52 12.76 12.74 12.74 5,500 70,070 12.740 3.175 3.120 3.180 3.175 3.175 22,071 3.1748 -0.31%
2013-01-18 0 12.78 12.72 12.78 12.70 12.80 64,043 818,198 12.776 3.185 3.170 3.185 3.165 3.190 256,997 3.1837 0.63%
2013-01-17 0 12.70 12.70 12.76 12.64 12.90 40,500 517,320 12.773 3.165 3.165 3.180 3.150 3.215 162,522 3.1831 -0.78%
2013-01-16 0 12.80 12.72 12.84 12.72 12.92 289,500 3,713,730 12.828 3.190 3.170 3.200 3.170 3.220 1,161,729 3.1967 3.39%
2013-01-15 0 12.38 12.22 12.40 12.22 12.46 24,500 302,650 12.353 3.085 3.045 3.090 3.045 3.105 98,316 3.0784 -0.64%
2013-01-14 0 12.46 12.24 12.50 12.28 12.50 169,259 2,101,965 12.419 3.105 3.050 3.115 3.060 3.115 679,216 3.0947 1.47%
2013-01-11 0 12.28 12.16 12.28 12.14 12.38 43,500 532,270 12.236 3.060 3.030 3.060 3.025 3.085 174,560 3.0492 0.33%
2013-01-10 0 12.24 12.08 12.24 12.06 12.38 70,000 852,900 12.184 3.050 3.010 3.050 3.005 3.085 280,902 3.0363 -0.81%
2013-01-09 0 12.34 12.02 12.34 12.02 12.34 11,413 140,069 12.273 3.075 2.995 3.075 2.995 3.075 45,799 3.0583 0.00%
2013-01-08 0 12.34 12.16 12.36 12.14 12.34 33,500 410,660 12.259 3.075 3.030 3.080 3.025 3.075 134,431 3.0548 -0.32%
2013-01-07 0 12.38 12.28 12.40 12.20 12.42 59,000 725,710 12.300 3.085 3.060 3.090 3.040 3.095 236,760 3.0652 0.00%
2013-01-04 0 12.38 12.32 12.38 12.32 12.66 103,605 1,282,752 12.381 3.085 3.070 3.085 3.070 3.155 415,754 3.0854 -2.21%
2013-01-03 0 12.66 12.62 12.68 12.64 13.02 73,743 938,563 12.727 3.155 3.145 3.160 3.150 3.245 295,922 3.1717 -2.62%
2013-01-02 0 13.00 12.88 13.02 13.00 13.00 28,298 369,052 13.042 3.240 3.210 3.245 3.240 3.240 113,556 3.2499 -0.61%
2012-12-31 0 13.08 12.94 13.08 12.72 13.10 170,500 2,222,110 13.033 3.260 3.225 3.260 3.170 3.264 684,196 3.2478 0.15%
2012-12-28 0 13.06 12.90 13.08 12.60 13.06 308,716 3,984,330 12.906 3.255 3.215 3.260 3.140 3.255 1,238,840 3.2162 3.49%
2012-12-27 0 12.62 12.50 12.62 12.44 12.70 102,407 1,287,684 12.574 3.145 3.115 3.145 3.100 3.165 410,947 3.1335 0.96%
2012-12-24 0 12.50 12.28 12.50 12.20 12.50 67,000 826,370 12.334 3.115 3.060 3.115 3.040 3.115 268,863 3.0736 0.97%
2012-12-21 0 12.38 12.28 12.46 12.26 12.54 141,500 1,762,750 12.458 3.085 3.060 3.105 3.055 3.125 567,823 3.1044 0.32%
2012-12-20 0 12.34 12.14 12.34 11.92 12.46 57,000 692,410 12.148 3.075 3.025 3.075 2.970 3.105 228,734 3.0271 0.16%
2012-12-19 0 12.32 12.10 12.32 12.00 12.32 78,000 951,870 12.203 3.070 3.015 3.070 2.990 3.070 313,005 3.0411 0.82%
2012-12-18 0 12.22 11.94 12.28 11.90 12.24 32,023 386,456 12.068 3.045 2.975 3.060 2.965 3.050 128,504 3.0073 1.50%
2012-12-17 0 12.04 11.84 12.04 11.78 12.04 300,447 3,564,658 11.865 3.000 2.950 3.000 2.936 3.000 1,205,658 2.9566 3.08%
2012-12-14 0 11.68 11.62 11.68 11.46 11.78 296,801 3,447,662 11.616 2.911 2.896 2.911 2.856 2.936 1,191,027 2.8947 -1.02%
2012-12-13 0 11.80 11.80 11.86 11.64 11.86 51,500 606,610 11.779 2.941 2.941 2.955 2.901 2.955 206,663 2.9353 1.37%
2012-12-12 0 11.64 11.62 11.84 11.62 11.80 25,924 305,524 11.785 2.901 2.896 2.950 2.896 2.941 104,030 2.9369 -1.36%
2012-12-11 0 11.80 11.60 11.80 11.60 11.84 58,500 680,720 11.636 2.941 2.891 2.941 2.891 2.950 234,753 2.8997 -0.67%
2012-12-10 0 11.88 11.84 11.88 11.84 11.88 16,000 189,700 11.856 2.960 2.950 2.960 2.950 2.960 64,206 2.9545 0.34%
2012-12-07 0 11.84 11.82 11.96 11.66 11.96 24,000 283,720 11.822 2.950 2.946 2.980 2.906 2.980 96,309 2.9459 2.42%
2012-12-06 0 11.56 11.76 11.78 11.50 11.80 17,000 196,270 11.545 2.881 2.931 2.936 2.866 2.941 68,219 2.8771 -2.53%
2012-12-05 0 11.86 11.54 11.86 11.50 11.88 37,000 437,850 11.834 2.955 2.876 2.955 2.866 2.960 148,477 2.9490 3.13%
2012-12-04 0 11.50 11.48 11.88 11.50 11.50 3,000 34,500 11.500 2.866 2.861 2.960 2.866 2.866 12,039 2.8658 0.00%
2012-12-03 0 11.50 11.38 11.50 11.36 11.50 2,000 22,930 11.465 2.866 2.836 2.866 2.831 2.866 8,026 2.8571 0.70%
2012-11-30 0 11.42 11.42 11.78 11.38 11.48 3,500 39,930 11.409 2.846 2.846 2.936 2.836 2.861 14,045 2.8430 -3.87%
2012-11-29 0 11.88 11.74 11.90 11.72 12.00 51,500 611,240 11.869 2.960 2.926 2.965 2.921 2.990 206,663 2.9577 0.00%
2012-11-28 0 11.88 11.40 11.88 - - 0 0 - 2.960 2.841 2.960 - - 0 - 0.00%
2012-11-27 0 11.88 11.50 11.90 11.52 11.88 20,500 238,900 11.654 2.960 2.866 2.965 2.871 2.960 82,264 2.9041 -0.67%
2012-11-26 0 11.96 11.56 11.96 11.96 11.96 1,000 11,960 11.960 2.980 2.881 2.980 2.980 2.980 4,013 2.9804 1.36%
2012-11-23 0 11.80 11.56 11.80 - - 0 0 - 2.941 2.881 2.941 - - 0 - 0.00%
2012-11-22 0 11.80 11.54 11.82 11.80 11.82 25,000 295,580 11.823 2.941 2.876 2.946 2.941 2.946 100,322 2.9463 -0.34%
2012-11-21 0 11.84 11.76 11.94 11.70 11.94 18,500 218,370 11.804 2.950 2.931 2.975 2.916 2.975 74,238 2.9415 1.72%
2012-11-20 0 11.64 11.24 11.64 11.48 11.76 8,500 99,260 11.678 2.901 2.801 2.901 2.861 2.931 34,109 2.9100 3.19%
2012-11-19 0 11.28 11.24 11.70 - - 0 0 - 2.811 2.801 2.916 - - 0 - 0.00%
2012-11-16 0 11.28 11.30 11.50 11.28 11.70 14,000 162,480 11.606 2.811 2.816 2.866 2.811 2.916 56,180 2.8921 0.00%
2012-11-15 0 11.28 11.26 11.28 11.10 11.40 29,100 327,006 11.237 2.811 2.806 2.811 2.766 2.841 116,775 2.8003 -1.57%
2012-11-14 0 11.46 11.46 11.50 11.40 11.74 21,000 240,700 11.462 2.856 2.856 2.866 2.841 2.926 84,270 2.8563 0.00%
2012-11-13 0 11.46 11.18 11.50 - - 0 0 - 2.856 2.786 2.866 - - 0 - 0.00%
2012-11-12 0 11.46 11.38 11.46 11.46 11.56 46,500 534,440 11.493 2.856 2.836 2.856 2.856 2.881 186,599 2.8641 -1.21%
2012-11-09 0 11.60 11.60 11.70 11.58 11.82 98,000 1,148,540 11.720 2.891 2.891 2.916 2.886 2.946 393,262 2.9205 -3.97%
2012-11-08 0 12.08 12.08 12.14 12.08 12.38 94,400 1,151,576 12.199 3.010 3.010 3.025 3.010 3.085 378,816 3.0399 -5.03%
2012-11-07 0 12.72 12.48 12.72 12.40 12.88 60,000 751,620 12.527 3.170 3.110 3.170 3.090 3.210 240,773 3.1217 -0.62%
2012-11-06 0 12.80 12.54 12.80 12.60 12.80 165,000 2,109,140 12.783 3.190 3.125 3.190 3.140 3.190 662,125 3.1854 2.40%
2012-11-05 0 12.50 12.50 12.60 12.46 12.62 225,000 2,833,550 12.594 3.115 3.115 3.140 3.105 3.145 902,898 3.1383 0.16%
2012-11-02 0 12.48 12.62 12.64 12.36 12.66 282,188 3,541,504 12.550 3.110 3.145 3.150 3.080 3.155 1,132,387 3.1275 0.81%
2012-11-01 0 12.38 12.36 12.58 12.36 12.60 198,780 2,489,944 12.526 3.085 3.080 3.135 3.080 3.140 797,680 3.1215 -0.32%
2012-10-31 0 12.42 12.36 12.50 12.34 12.54 238,533 2,965,590 12.433 3.095 3.080 3.115 3.075 3.125 957,204 3.0982 -0.16%
2012-10-30 0 12.44 12.32 12.46 12.24 12.44 195,000 2,414,960 12.384 3.100 3.070 3.105 3.050 3.100 782,512 3.0862 0.16%
2012-10-29 0 12.42 12.28 12.46 12.22 12.50 140,309 1,740,695 12.406 3.095 3.060 3.105 3.045 3.115 563,043 3.0916 0.00%
2012-10-26 0 12.42 12.10 12.44 12.00 12.42 167,700 2,040,700 12.169 3.095 3.015 3.100 2.990 3.095 672,960 3.0324 -0.48%
2012-10-25 0 12.48 12.26 12.48 12.20 12.50 113,500 1,409,530 12.419 3.110 3.055 3.110 3.040 3.115 455,462 3.0947 1.63%
2012-10-24 0 12.28 12.20 12.28 12.02 12.32 132,000 1,620,990 12.280 3.060 3.040 3.060 2.995 3.070 529,700 3.0602 1.15%
2012-10-22 0 12.14 12.00 12.14 11.90 12.30 284,151 3,442,243 12.114 3.025 2.990 3.025 2.965 3.065 1,140,264 3.0188 -0.65%
2012-10-19 0 12.22 12.04 12.22 11.98 12.28 63,000 764,990 12.143 3.045 3.000 3.045 2.985 3.060 252,811 3.0259 0.83%
2012-10-18 0 12.12 12.00 12.12 12.00 12.30 147,441 1,801,248 12.217 3.020 2.990 3.020 2.990 3.065 591,663 3.0444 0.83%
2012-10-17 0 12.02 12.02 12.10 12.02 12.22 114,500 1,391,845 12.156 2.995 2.995 3.015 2.995 3.045 459,475 3.0292 -0.66%
2012-10-16 0 12.10 11.96 12.10 11.88 12.22 191,000 2,297,880 12.031 3.015 2.980 3.015 2.960 3.045 766,460 2.9980 3.24%
2012-10-15 0 11.72 11.70 12.00 11.60 12.00 121,642 1,441,443 11.850 2.921 2.916 2.990 2.891 2.990 488,135 2.9530 0.69%
2012-10-12 0 11.64 11.40 11.66 11.30 11.68 149,732 1,727,509 11.537 2.901 2.841 2.906 2.816 2.911 600,857 2.8751 2.83%
2012-10-11 0 11.32 11.26 11.38 10.96 11.38 159,000 1,772,500 11.148 2.821 2.806 2.836 2.731 2.836 638,048 2.7780 4.24%
2012-10-10 0 10.86 10.86 10.98 10.86 11.38 479,038 5,298,261 11.060 2.706 2.706 2.736 2.706 2.836 1,922,322 2.7562 -4.06%
2012-10-09 0 11.32 11.32 11.52 11.32 11.52 52,500 602,010 11.467 2.821 2.821 2.871 2.821 2.871 210,676 2.8575 -3.90%
2012-10-08 0 11.78 11.64 11.78 11.60 12.20 60,000 710,520 11.842 2.936 2.901 2.936 2.891 3.040 240,773 2.9510 -3.44%
2012-10-05 0 12.20 12.18 12.20 11.70 12.30 437,404 5,284,831 12.082 3.040 3.035 3.040 2.916 3.065 1,755,250 3.0109 4.27%
2012-10-04 0 11.70 11.64 11.84 11.20 11.84 333,180 3,857,370 11.577 2.916 2.901 2.950 2.791 2.950 1,337,011 2.8851 5.60%
2012-10-03 0 11.08 11.08 11.20 11.00 11.20 108,167 1,194,802 11.046 2.761 2.761 2.791 2.741 2.791 434,061 2.7526 0.73%
2012-09-28 0 11.00 11.00 11.02 10.80 11.10 500,900 5,501,247 10.983 2.741 2.741 2.746 2.691 2.766 2,010,052 2.7369 2.80%
2012-09-27 0 10.70 10.60 10.70 9.500 11.00 695,500 7,435,545 10.691 2.666 2.641 2.666 2.367 2.741 2,790,958 2.6642 -1.11%
2012-09-26 0 10.82 10.82 11.00 10.66 11.10 493,000 5,379,330 10.911 2.696 2.696 2.741 2.656 2.766 1,978,350 2.7191 0.19%
2012-09-25 0 10.80 10.80 10.84 10.44 10.84 362,947 3,887,612 10.711 2.691 2.691 2.701 2.602 2.701 1,456,463 2.6692 4.05%
2012-09-24 0 10.38 10.22 10.38 9.800 10.38 222,839 2,269,218 10.183 2.587 2.547 2.587 2.442 2.587 894,226 2.5376 5.81%
2012-09-21 0 9.810 9.810 9.850 9.640 10.50 320,868 3,264,690 10.175 2.445 2.445 2.455 2.402 2.617 1,287,605 2.5355 -4.76%
2012-09-20 0 10.30 10.12 10.38 10.10 10.36 131,500 1,345,460 10.232 2.567 2.522 2.587 2.517 2.582 527,694 2.5497 3.21%
2012-09-19 0 9.980 9.800 9.980 9.700 10.20 289,359 2,871,771 9.9246 2.487 2.442 2.487 2.417 2.542 1,161,163 2.4732 0.00%
2012-09-18 0 9.980 9.300 9.980 - - 0 0 - 2.487 2.318 2.487 - - 0 - -0.20%
2012-09-17 0 10.00 9.750 10.00 9.580 10.00 62,000 605,095 9.7596 2.492 2.430 2.492 2.387 2.492 248,799 2.4321 4.38%
2012-09-14 0 9.580 9.550 9.700 9.550 9.800 37,500 363,390 9.6904 2.387 2.380 2.417 2.380 2.442 150,483 2.4148 1.27%
2012-09-13 0 9.460 9.460 9.600 9.360 9.800 48,500 468,220 9.6540 2.357 2.357 2.392 2.332 2.442 194,625 2.4058 -2.47%
2012-09-12 0 9.700 9.500 9.700 - - 0 0 - 2.417 2.367 2.417 - - 0 - -0.82%
2012-09-11 0 9.780 9.340 9.780 - - 0 0 - 2.437 2.328 2.437 - - 0 - -0.10%
2012-09-10 0 9.790 9.300 9.800 - - 0 0 - 2.440 2.318 2.442 - - 0 - 0.00%
2012-09-07 0 9.790 9.550 9.850 9.410 9.840 17,026 163,423 9.5984 2.440 2.380 2.455 2.345 2.452 68,323 2.3919 0.41%
2012-09-06 0 9.750 9.550 9.800 9.310 9.890 9,000 87,500 9.7222 2.430 2.380 2.442 2.320 2.465 36,116 2.4228 0.62%
2012-09-05 0 9.690 9.350 9.690 - - 0 0 - 2.415 2.330 2.415 - - 0 - -0.10%
2012-09-04 0 9.700 9.500 9.900 9.700 9.910 9,000 88,350 9.8167 2.417 2.367 2.467 2.417 2.470 36,116 2.4463 -2.32%
2012-09-03 0 9.930 9.340 9.940 - - 0 0 - 2.475 2.328 2.477 - - 0 - 0.00%
2012-08-31 0 9.930 9.520 9.930 9.370 10.00 76,558 748,475 9.7766 2.475 2.372 2.475 2.335 2.492 307,218 2.4363 4.97%
2012-08-30 0 9.460 9.300 9.480 9.300 9.460 21,571 201,755 9.3531 2.357 2.318 2.362 2.318 2.357 86,562 2.3308 1.72%
2012-08-29 0 9.300 9.300 9.400 9.300 9.400 36,000 335,910 9.3308 2.318 2.318 2.342 2.318 2.342 144,464 2.3252 -1.06%
2012-08-28 0 9.400 9.300 9.400 - - 0 0 - 2.342 2.318 2.342 - - 0 - -0.84%
2012-08-27 0 9.490 9.300 9.490 - - 0 0 - 2.362 2.315 2.362 - - 0 - 0.00%
2012-08-24 0 9.490 9.360 9.500 9.300 9.500 60,000 564,895 9.4149 2.362 2.330 2.365 2.315 2.365 241,027 2.3437 1.50%
2012-08-23 0 9.350 9.350 9.360 9.350 9.350 500 4,675 9.3500 2.328 2.328 2.330 2.328 2.328 2,009 2.3275 -1.58%
2012-08-22 0 9.500 9.300 9.600 9.300 9.500 1,000 9,400 9.4000 2.365 2.315 2.390 2.315 2.365 4,017 2.3400 0.21%
2012-08-21 0 9.480 9.320 9.490 - - 184 1,702 9.2500 2.360 2.320 2.362 - - 739 2.3026 0.00%
2012-08-20 0 9.480 9.300 9.480 9.300 9.480 1,500 14,130 9.4200 2.360 2.315 2.360 2.315 2.360 6,026 2.3450 1.07%
2012-08-17 0 9.380 9.380 9.500 9.380 9.680 202,000 1,915,260 9.4815 2.335 2.335 2.365 2.335 2.410 811,457 2.3603 0.86%
2012-08-16 0 9.300 9.300 9.390 9.290 9.400 132,500 1,239,465 9.3545 2.315 2.315 2.337 2.313 2.340 532,267 2.3287 0.00%
2012-08-15 0 9.300 9.150 9.350 9.100 9.300 7,000 64,700 9.2429 2.315 2.278 2.328 2.265 2.315 28,120 2.3009 0.00%
2012-08-14 0 9.300 9.300 9.400 9.100 9.500 208,000 1,943,000 9.3413 2.315 2.315 2.340 2.265 2.365 835,559 2.3254 0.11%
2012-08-13 0 9.290 9.150 9.290 9.300 9.300 1,000 9,300 9.3000 2.313 2.278 2.313 2.315 2.315 4,017 2.3151 -0.11%
2012-08-10 0 9.300 9.060 9.300 9.150 9.310 13,500 125,000 9.2593 2.315 2.255 2.315 2.278 2.318 54,231 2.3050 1.09%
2012-08-09 0 9.200 9.070 9.200 9.300 9.300 882 8,202 9.2993 2.290 2.258 2.290 2.315 2.315 3,543 2.3149 -1.29%
2012-08-08 0 9.320 9.030 9.320 9.320 9.320 1,000 9,320 9.3200 2.320 2.248 2.320 2.320 2.320 4,017 2.3201 1.30%
2012-08-07 0 9.200 9.160 9.200 9.150 9.400 53,000 487,765 9.2031 2.290 2.280 2.290 2.278 2.340 212,907 2.2910 0.55%
2012-08-06 0 9.150 9.120 9.200 9.080 9.200 51,000 467,095 9.1587 2.278 2.270 2.290 2.260 2.290 204,873 2.2799 0.99%
2012-08-03 0 9.060 9.000 9.200 9.000 9.200 17,500 159,175 9.0957 2.255 2.240 2.290 2.240 2.290 70,299 2.2642 0.89%
2012-08-02 0 8.980 8.940 9.030 8.940 9.000 31,500 283,135 8.9884 2.235 2.225 2.248 2.225 2.240 126,539 2.2375 0.00%
2012-08-01 0 8.980 8.970 9.050 8.920 8.990 26,500 237,460 8.9608 2.235 2.233 2.253 2.221 2.238 106,453 2.2306 0.11%
2012-07-31 0 8.970 8.970 9.000 8.920 9.000 58,500 526,430 8.9988 2.233 2.233 2.240 2.221 2.240 235,001 2.2401 -0.22%
2012-07-30 0 8.990 8.990 9.000 8.920 9.000 148,500 1,334,610 8.9873 2.238 2.238 2.240 2.221 2.240 596,541 2.2372 0.11%
2012-07-27 0 8.980 8.980 8.990 8.980 8.990 1,000 8,985 8.9850 2.235 2.235 2.238 2.235 2.238 4,017 2.2367 0.00%
2012-07-26 0 8.980 8.980 8.990 8.900 8.990 59,269 531,365 8.9653 2.235 2.235 2.238 2.216 2.238 238,090 2.2318 0.00%
2012-07-25 0 8.980 8.980 8.990 8.980 8.990 23,500 211,130 8.9843 2.235 2.235 2.238 2.235 2.238 94,402 2.2365 -0.11%
2012-07-24 0 8.990 8.970 8.990 8.960 8.990 36,000 322,985 8.9718 2.238 2.233 2.238 2.230 2.238 144,616 2.2334 0.22%
2012-07-23 0 8.970 8.970 8.980 8.970 8.980 3,500 31,425 8.9786 2.233 2.233 2.235 2.233 2.235 14,060 2.2351 0.00%
2012-07-20 0 8.970 8.960 8.970 8.900 8.970 3,000 26,830 8.9433 2.233 2.230 2.233 2.216 2.233 12,051 2.2263 0.00%
2012-07-19 0 8.970 8.950 8.970 8.910 9.000 197,000 1,768,970 8.9795 2.233 2.228 2.233 2.218 2.240 791,371 2.2353 0.00%
2012-07-18 0 8.970 8.970 8.980 8.930 8.980 124,500 1,116,155 8.9651 2.233 2.233 2.235 2.223 2.235 500,131 2.2317 0.11%
2012-07-17 0 8.960 8.920 8.980 8.900 8.980 186,422 1,667,078 8.9425 2.230 2.221 2.235 2.216 2.235 748,878 2.2261 -0.22%
2012-07-16 0 8.980 8.900 8.980 8.660 8.990 257,882 2,308,011 8.9499 2.235 2.216 2.235 2.156 2.238 1,035,941 2.2279 0.11%
2012-07-13 0 8.970 8.970 8.980 8.900 8.980 23,000 205,860 8.9504 2.233 2.233 2.235 2.216 2.235 92,394 2.2281 0.00%
2012-07-12 0 8.970 8.970 8.980 8.920 8.980 33,500 300,160 8.9600 2.233 2.233 2.235 2.221 2.235 134,573 2.2305 0.11%
2012-07-11 0 8.960 8.910 8.960 8.900 8.970 29,500 264,005 8.9493 2.230 2.218 2.230 2.216 2.233 118,505 2.2278 -0.11%
2012-07-10 0 8.970 8.970 8.980 8.920 8.990 51,500 461,075 8.9529 2.233 2.233 2.235 2.221 2.238 206,881 2.2287 -0.22%
2012-07-09 0 8.990 8.900 8.990 8.850 8.990 2,225,212 19,957,268 8.9687 2.238 2.216 2.238 2.203 2.238 8,938,928 2.2326 0.22%
2012-07-06 0 8.970 8.900 8.990 8.900 8.990 1,102,319 9,899,617 8.9807 2.233 2.216 2.238 2.216 2.238 4,428,140 2.2356 -0.11%
2012-07-05 0 8.980 8.900 8.990 8.840 8.980 48,000 428,430 8.9256 2.235 2.216 2.238 2.201 2.235 192,821 2.2219 0.22%
2012-07-04 0 8.960 8.900 8.960 8.850 8.990 36,454 326,139 8.9466 2.230 2.216 2.230 2.203 2.238 146,440 2.2271 0.00%
2012-07-03 0 8.960 8.900 8.960 8.820 8.960 88,194 785,138 8.9024 2.230 2.216 2.230 2.196 2.230 354,285 2.2161 0.00%
2012-06-29 0 8.960 8.900 8.960 8.850 9.200 228,500 2,050,114 8.9721 2.230 2.216 2.230 2.203 2.290 917,910 2.2335 -0.22%
2012-06-28 0 8.980 8.950 8.990 8.850 8.990 83,610 747,507 8.9404 2.235 2.228 2.238 2.203 2.238 335,871 2.2256 0.22%
2012-06-27 0 8.960 8.960 8.990 8.900 8.990 25,799 230,930 8.9511 2.230 2.230 2.238 2.216 2.238 103,637 2.2282 -0.22%
2012-06-26 0 8.980 8.900 8.980 8.980 8.980 1,000 8,980 8.9800 2.235 2.216 2.235 2.235 2.235 4,017 2.2354 0.22%
2012-06-25 0 8.960 8.950 8.960 8.720 8.960 120,500 1,072,130 8.8973 2.230 2.228 2.230 2.171 2.230 484,062 2.2149 -0.11%
2012-06-22 0 8.970 8.970 8.980 8.850 8.980 40,500 362,205 8.9433 2.233 2.233 2.235 2.203 2.235 162,693 2.2263 -0.22%
2012-06-21 0 8.990 8.970 8.990 8.640 8.990 102,750 918,840 8.9425 2.238 2.233 2.238 2.151 2.238 412,758 2.2261 0.22%
2012-06-20 0 8.970 8.860 8.980 8.860 8.980 236,810 2,116,963 8.9395 2.233 2.206 2.235 2.206 2.235 951,293 2.2254 -0.11%
2012-06-19 0 8.980 8.980 8.990 8.820 9.000 115,500 1,032,995 8.9437 2.235 2.235 2.238 2.196 2.240 463,977 2.2264 -0.22%
2012-06-18 0 9.000 8.990 9.020 8.800 9.020 195,000 1,743,960 8.9434 2.240 2.238 2.245 2.191 2.245 783,337 2.2263 0.11%
2012-06-15 0 8.990 8.980 8.990 8.720 8.990 84,000 749,005 8.9167 2.238 2.235 2.238 2.171 2.238 337,437 2.2197 0.11%
2012-06-14 0 8.980 8.980 8.990 8.760 8.990 144,000 1,288,460 8.9476 2.235 2.235 2.238 2.181 2.238 578,464 2.2274 -0.11%
2012-06-13 0 8.990 8.990 9.000 8.600 9.000 538,988 4,785,643 8.8789 2.238 2.238 2.240 2.141 2.240 2,165,176 2.2103 0.00%
2012-06-12 0 8.990 8.970 8.990 8.880 8.990 28,284 251,985 8.9091 2.238 2.233 2.238 2.211 2.238 113,620 2.2178 0.00%
2012-06-11 0 8.990 8.920 8.990 8.900 9.000 158,038 1,421,091 8.9921 2.238 2.221 2.238 2.216 2.240 634,856 2.2384 0.00%
2012-06-08 0 8.990 8.980 8.990 8.820 9.000 330,000 2,941,940 8.9150 2.238 2.235 2.238 2.196 2.240 1,325,647 2.2192 -0.11%
2012-06-07 0 9.000 9.000 9.100 8.700 9.000 1,057,980 9,370,980 8.8574 2.240 2.240 2.265 2.166 2.240 4,250,025 2.2049 0.00%
2012-06-06 1 - - - - - 0 0 - 2.240 - - - - 0 - 0.00%
2012-06-05 0 9.000 8.980 9.040 9.000 9.050 78,500 708,010 9.0192 2.240 2.235 2.250 2.240 2.253 315,343 2.2452 0.00%
2012-06-04 0 9.000 8.980 9.000 8.520 9.000 235,500 2,089,700 8.8735 2.240 2.235 2.240 2.121 2.240 946,030 2.2089 0.11%
2012-06-01 0 8.990 8.990 9.000 8.800 9.000 284,570 2,528,362 8.8849 2.238 2.238 2.240 2.191 2.240 1,143,150 2.2118 -0.11%
2012-05-31 0 9.000 8.950 9.000 8.800 9.000 106,500 952,360 8.9423 2.240 2.228 2.240 2.191 2.240 427,823 2.2261 0.00%
2012-05-30 0 9.000 9.000 9.010 8.630 9.000 125,000 1,110,865 8.8869 2.240 2.240 2.243 2.148 2.240 502,139 2.2123 -0.11%
2012-05-29 0 9.010 8.890 9.000 8.810 9.200 179,500 1,610,285 8.9709 2.243 2.213 2.240 2.193 2.290 721,072 2.2332 0.33%
2012-05-28 0 8.990 8.990 9.000 8.300 9.000 1,247,050 10,780,034 8.6444 2.235 2.235 2.238 2.064 2.238 5,015,119 2.1495 -1.10%
2012-05-25 0 9.090 9.080 9.100 8.970 9.400 580,000 5,281,640 9.1063 2.260 2.258 2.263 2.230 2.337 2,332,520 2.2643 -7.43%
2012-05-24 1 - - - - - 0 0 - 2.442 - - - - 0 - 0.00%
2012-05-23 0 9.820 9.740 9.860 9.710 10.00 32,000 312,535 9.7667 2.442 2.422 2.452 2.414 2.487 128,691 2.4286 -2.19%
2012-05-22 0 10.04 10.02 10.22 10.02 10.18 22,000 222,020 10.092 2.497 2.492 2.541 2.492 2.531 88,475 2.5094 0.20%
2012-05-21 0 10.02 10.00 10.10 10.02 10.16 25,000 253,320 10.133 2.492 2.487 2.511 2.492 2.526 100,540 2.5196 -1.38%
2012-05-18 0 10.16 10.06 10.18 10.04 10.52 98,437 998,555 10.144 2.526 2.502 2.531 2.497 2.616 395,873 2.5224 -3.97%
2012-05-17 0 10.58 10.58 10.74 10.58 10.58 1,000 10,580 10.580 2.631 2.631 2.671 2.631 2.631 4,022 2.6308 -0.38%
2012-05-16 0 10.62 10.62 10.66 10.62 10.82 196,500 2,104,740 10.711 2.641 2.641 2.651 2.641 2.690 790,242 2.6634 -1.67%
2012-05-15 0 10.80 10.80 10.88 10.68 11.20 511,276 5,570,901 10.896 2.686 2.686 2.705 2.656 2.785 2,056,141 2.7094 -1.82%
2012-05-14 0 11.00 10.94 11.04 11.00 11.00 40,000 440,000 11.000 2.735 2.720 2.745 2.735 2.735 160,863 2.7352 1.10%
2012-05-11 0 10.88 10.88 10.90 10.74 11.16 189,523 2,075,028 10.949 2.705 2.705 2.710 2.671 2.775 762,183 2.7225 -0.73%
2012-05-10 0 10.96 10.92 10.98 10.90 11.06 124,500 1,363,330 10.950 2.725 2.715 2.730 2.710 2.750 500,688 2.7229 0.18%
2012-05-09 0 10.94 10.94 10.96 10.84 11.08 151,841 1,668,852 10.991 2.720 2.720 2.725 2.695 2.755 610,642 2.7329 -0.73%
2012-05-08 0 11.02 10.92 11.04 10.80 11.02 172,895 1,886,912 10.914 2.740 2.715 2.745 2.686 2.740 695,312 2.7138 2.61%
2012-05-07 0 10.74 10.74 10.80 10.74 10.82 207,198 2,235,894 10.791 2.671 2.671 2.686 2.671 2.690 833,265 2.6833 -0.37%
2012-05-04 0 10.78 10.74 10.86 10.70 10.86 238,697 2,576,447 10.794 2.681 2.671 2.700 2.661 2.700 959,941 2.6840 -0.74%
2012-05-03 0 10.86 10.86 10.96 10.60 10.92 378,584 4,084,281 10.788 2.700 2.700 2.725 2.636 2.715 1,522,508 2.6826 0.37%
2012-05-02 0 10.82 10.80 10.90 10.66 10.92 74,000 798,370 10.789 2.690 2.686 2.710 2.651 2.715 297,597 2.6827 1.12%
2012-04-30 0 10.70 10.70 10.74 10.66 10.78 113,500 1,217,130 10.724 2.661 2.661 2.671 2.651 2.681 456,450 2.6665 -0.74%
2012-04-27 0 10.78 10.78 10.82 10.76 10.82 72,000 776,050 10.778 2.681 2.681 2.690 2.676 2.690 289,554 2.6802 0.00%
2012-04-26 0 10.78 10.74 10.78 10.70 10.78 116,500 1,248,060 10.713 2.681 2.671 2.681 2.661 2.681 468,515 2.6639 0.75%
2012-04-25 0 10.70 10.70 10.74 10.70 10.86 113,000 1,215,610 10.758 2.661 2.661 2.671 2.661 2.700 454,439 2.6750 -0.56%
2012-04-24 0 10.76 10.76 10.86 10.70 10.90 119,000 1,277,070 10.732 2.676 2.676 2.700 2.661 2.710 478,569 2.6685 -0.19%
2012-04-23 0 10.78 10.76 10.78 10.76 10.90 214,000 2,311,850 10.803 2.681 2.676 2.681 2.676 2.710 860,619 2.6863 -2.88%
2012-04-20 0 11.10 11.02 11.10 10.86 11.10 265,433 2,914,679 10.981 2.760 2.740 2.760 2.700 2.760 1,067,462 2.7305 1.28%
2012-04-19 0 10.96 10.96 10.98 10.58 11.08 288,144 3,154,142 10.946 2.725 2.725 2.730 2.631 2.755 1,158,796 2.7219 1.11%
2012-04-18 0 10.84 10.84 10.92 10.60 10.92 222,500 2,397,450 10.775 2.695 2.695 2.715 2.636 2.715 894,803 2.6793 0.37%
2012-04-17 1 - - - - - 0 0 - 2.686 - - - - 0 - 0.00%
2012-04-16 0 10.80 10.80 10.82 10.76 10.94 117,500 1,273,870 10.841 2.686 2.686 2.690 2.676 2.720 472,536 2.6958 -1.28%
2012-04-13 0 10.94 10.92 10.96 10.68 10.98 165,000 1,799,730 10.907 2.720 2.715 2.725 2.656 2.730 663,562 2.7122 -0.36%
2012-04-12 0 10.98 10.90 11.00 10.48 11.18 500,000 5,391,245 10.782 2.730 2.710 2.735 2.606 2.780 2,010,793 2.6812 4.77%
2012-04-11 0 10.48 10.48 10.56 10.48 10.64 239,500 2,526,155 10.548 2.606 2.606 2.626 2.606 2.646 963,170 2.6228 -1.32%
2012-04-10 0 10.62 10.62 10.70 10.62 10.76 226,500 2,414,875 10.662 2.641 2.641 2.661 2.641 2.676 910,889 2.6511 1.34%
2012-04-05 0 10.48 10.48 10.54 10.46 10.60 395,000 4,150,725 10.508 2.606 2.606 2.621 2.601 2.636 1,588,527 2.6129 -1.50%
2012-04-03 0 10.64 10.64 10.68 10.36 10.72 94,000 1,002,520 10.665 2.646 2.646 2.656 2.576 2.666 378,029 2.6520 0.19%
2012-04-02 0 10.62 10.66 10.68 10.40 10.72 282,560 3,004,266 10.632 2.641 2.651 2.656 2.586 2.666 1,136,339 2.6438 -0.93%
2012-03-30 0 10.72 10.70 10.72 10.70 10.96 299,400 3,230,496 10.790 2.666 2.661 2.666 2.661 2.725 1,204,063 2.6830 -1.47%
2012-03-29 0 10.88 10.88 10.94 10.74 11.16 661,000 7,276,250 11.008 2.705 2.705 2.720 2.671 2.775 2,658,269 2.7372 -0.18%
2012-03-28 0 10.90 10.90 11.00 10.64 11.08 534,032 5,853,460 10.961 2.710 2.710 2.735 2.646 2.755 2,147,656 2.7255 0.18%
2012-03-27 0 10.88 10.88 11.02 10.52 11.02 734,500 7,953,440 10.828 2.705 2.705 2.740 2.616 2.740 2,953,855 2.6926 3.23%
2012-03-26 0 10.54 10.54 10.62 10.46 10.70 449,609 4,767,153 10.603 2.621 2.621 2.641 2.601 2.661 1,808,141 2.6365 1.35%
2012-03-23 0 10.40 10.32 10.58 10.20 10.96 818,523 8,723,673 10.658 2.586 2.566 2.631 2.536 2.725 3,291,761 2.6502 -4.59%
2012-03-22 0 10.90 10.90 11.00 10.90 11.18 496,327 5,457,953 10.997 2.710 2.710 2.735 2.710 2.780 1,996,022 2.7344 -2.50%
2012-03-21 0 11.18 11.18 11.20 10.64 11.22 561,739 6,169,562 10.983 2.780 2.780 2.785 2.646 2.790 2,259,082 2.7310 0.72%
2012-03-20 0 11.10 11.02 11.14 11.04 11.24 272,000 3,021,020 11.107 2.760 2.740 2.770 2.745 2.795 1,093,871 2.7618 -1.42%
2012-03-19 0 11.26 11.20 11.26 11.06 11.52 795,947 9,342,894 11.738 2.800 2.785 2.800 2.750 2.865 3,200,970 2.9188 -2.76%
2012-03-16 0 11.58 11.52 11.60 11.02 11.62 4,539,786 51,628,084 11.372 2.879 2.865 2.884 2.740 2.889 18,257,141 2.8278 2.66%
2012-03-15 0 11.28 11.28 11.32 11.22 11.42 474,000 5,355,260 11.298 2.805 2.805 2.815 2.790 2.840 1,906,232 2.8093 -0.70%
2012-03-14 0 11.36 11.36 11.38 11.36 11.54 429,500 4,917,120 11.448 2.825 2.825 2.830 2.825 2.870 1,727,271 2.8468 0.00%
2012-03-13 0 11.36 11.34 11.44 11.34 11.56 519,500 5,963,390 11.479 2.825 2.820 2.845 2.820 2.874 2,089,214 2.8544 -0.35%
2012-03-12 0 11.40 11.40 11.48 11.34 11.56 345,739 3,945,625 11.412 2.835 2.835 2.855 2.820 2.874 1,390,419 2.8377 -0.52%
2012-03-09 0 11.46 11.46 11.52 11.34 11.56 465,969 5,350,979 11.484 2.850 2.850 2.865 2.820 2.874 1,873,935 2.8555 0.17%
2012-03-08 0 11.44 11.42 11.54 11.34 11.68 1,402,500 16,031,415 11.431 2.845 2.840 2.870 2.820 2.904 5,640,275 2.8423 -1.89%
2012-03-07 0 11.66 11.68 11.70 11.50 12.00 894,000 10,515,415 11.762 2.899 2.904 2.909 2.860 2.984 3,595,298 2.9248 -3.80%
2012-03-06 0 12.12 12.06 12.14 12.02 12.30 61,500 745,620 12.124 3.014 2.999 3.019 2.989 3.058 247,328 3.0147 -1.46%
2012-03-05 0 12.30 12.30 12.32 12.30 12.50 106,500 1,317,325 12.369 3.058 3.058 3.063 3.058 3.108 428,299 3.0757 -1.91%
2012-03-02 0 12.54 12.52 12.54 12.40 12.56 47,500 594,825 12.523 3.118 3.113 3.118 3.083 3.123 191,025 3.1139 1.13%
2012-03-01 0 12.40 12.32 12.40 12.30 12.50 72,500 895,985 12.358 3.083 3.063 3.083 3.058 3.108 291,565 3.0730 -0.80%
2012-02-29 0 12.50 12.50 12.60 12.50 12.80 212,500 2,690,842 12.663 3.108 3.108 3.133 3.108 3.183 854,587 3.1487 -2.04%
2012-02-28 0 12.76 12.76 12.80 12.74 12.90 39,000 499,580 12.810 3.173 3.173 3.183 3.168 3.208 156,842 3.1852 -0.47%
2012-02-27 0 12.82 12.80 12.82 12.80 12.92 28,092 359,771 12.807 3.188 3.183 3.188 3.183 3.213 112,974 3.1845 -0.16%
2012-02-24 0 12.84 12.84 12.88 12.82 12.92 14,000 180,150 12.868 3.193 3.193 3.203 3.188 3.213 56,302 3.1997 -0.62%
2012-02-23 0 12.92 12.88 12.92 12.76 12.98 144,827 1,867,921 12.898 3.213 3.203 3.213 3.173 3.228 582,434 3.2071 -0.46%
2012-02-22 0 12.98 12.98 13.10 12.90 13.08 19,500 253,115 12.980 3.228 3.228 3.257 3.208 3.252 78,421 3.2276 -0.46%
2012-02-21 0 13.04 13.04 13.10 12.62 13.00 19,500 250,880 12.866 3.243 3.243 3.257 3.138 3.233 78,421 3.1991 -1.36%
2012-02-20 0 13.22 13.12 13.22 13.00 13.26 164,000 2,159,540 13.168 3.287 3.262 3.287 3.233 3.297 659,540 3.2743 2.16%
2012-02-17 0 12.94 12.88 13.00 12.86 13.00 24,000 310,900 12.954 3.218 3.203 3.233 3.198 3.233 96,518 3.2212 0.00%
2012-02-16 0 12.94 12.90 12.94 12.50 13.20 157,080 2,019,321 12.855 3.218 3.208 3.218 3.108 3.282 631,711 3.1966 0.00%
2012-02-15 0 12.94 12.92 12.98 12.60 12.98 119,000 1,522,680 12.796 3.218 3.213 3.228 3.133 3.228 478,569 3.1817 3.19%
2012-02-14 0 12.54 12.48 12.58 12.20 12.60 76,553 947,486 12.377 3.118 3.103 3.128 3.034 3.133 307,865 3.0776 -0.32%
2012-02-13 0 12.58 12.54 12.58 12.54 12.58 332,000 4,168,330 12.555 3.128 3.118 3.128 3.118 3.128 1,335,167 3.1220 0.00%
2012-02-10 0 12.58 12.54 12.58 12.56 12.66 236,500 2,975,990 12.583 3.128 3.118 3.128 3.123 3.148 951,105 3.1290 0.32%
2012-02-09 0 12.54 12.52 12.58 12.50 12.58 371,017 4,654,839 12.546 3.118 3.113 3.128 3.108 3.128 1,492,077 3.1197 0.00%
2012-02-08 0 12.54 12.52 12.54 12.50 12.58 239,735 3,009,978 12.555 3.118 3.113 3.118 3.108 3.128 964,115 3.1220 -0.32%
2012-02-07 0 12.58 12.54 12.58 12.54 12.60 138,096 1,733,930 12.556 3.128 3.118 3.128 3.118 3.133 555,365 3.1221 0.32%
2012-02-06 0 12.54 12.54 12.60 12.54 12.64 277,418 3,494,886 12.598 3.118 3.118 3.133 3.118 3.143 1,115,660 3.1326 -0.48%
2012-02-03 0 12.60 12.58 12.60 12.56 12.60 338,500 4,259,620 12.584 3.133 3.128 3.133 3.123 3.133 1,361,307 3.1291 0.00%
2012-02-02 0 12.60 12.56 12.60 12.50 12.62 437,029 5,490,719 12.564 3.133 3.123 3.133 3.108 3.138 1,757,550 3.1241 0.00%
2012-02-01 0 12.60 12.54 12.60 12.54 12.60 289,500 3,640,500 12.575 3.133 3.118 3.133 3.118 3.133 1,164,249 3.1269 0.16%
2012-01-31 0 12.58 12.44 12.60 12.42 12.60 559,500 7,004,550 12.519 3.128 3.093 3.133 3.088 3.133 2,250,078 3.1130 0.16%
2012-01-30 0 12.56 12.38 12.56 12.38 12.60 366,000 4,583,180 12.522 3.123 3.078 3.123 3.078 3.133 1,471,901 3.1138 -0.32%
2012-01-27 0 12.60 12.58 12.60 12.36 12.60 347,500 4,361,460 12.551 3.133 3.128 3.133 3.073 3.133 1,397,501 3.1209 0.32%
2012-01-26 0 12.56 12.56 12.58 12.44 12.60 314,000 3,939,770 12.547 3.123 3.123 3.128 3.093 3.133 1,262,778 3.1199 0.80%
2012-01-20 0 12.46 12.32 12.52 12.32 12.54 321,500 4,024,970 12.519 3.098 3.063 3.113 3.063 3.118 1,292,940 3.1130 -0.80%
2012-01-19 0 12.56 12.40 12.56 12.52 12.60 331,504 4,151,269 12.523 3.123 3.083 3.123 3.113 3.133 1,333,172 3.1138 0.32%
2012-01-18 0 12.52 12.52 12.56 12.34 12.56 324,672 4,052,075 12.481 3.113 3.113 3.123 3.068 3.123 1,305,696 3.1034 0.16%
2012-01-17 0 12.50 12.38 12.50 12.48 12.50 250,500 3,126,435 12.481 3.108 3.078 3.108 3.103 3.108 1,007,407 3.1034 0.00%
2012-01-16 0 12.50 12.48 12.50 12.48 12.50 369,500 4,612,172 12.482 3.108 3.103 3.108 3.103 3.108 1,485,976 3.1038 0.00%
2012-01-13 0 12.50 12.46 12.50 12.46 12.50 69,500 867,601 12.483 3.108 3.098 3.108 3.098 3.108 279,500 3.1041 0.00%
2012-01-12 0 12.50 12.46 12.50 12.24 12.58 49,243 614,127 12.471 3.108 3.098 3.108 3.044 3.128 198,035 3.1011 0.16%
2012-01-11 0 12.48 12.46 12.48 12.38 12.48 214,796 2,674,567 12.452 3.103 3.098 3.103 3.078 3.103 863,821 3.0962 0.00%
2012-01-10 0 12.48 12.46 12.48 12.40 12.48 39,500 491,790 12.450 3.103 3.098 3.103 3.083 3.103 158,853 3.0959 0.00%
2012-01-09 0 12.48 12.46 12.48 12.42 12.50 125,500 1,561,290 12.441 3.103 3.098 3.103 3.088 3.108 504,709 3.0934 0.00%
2012-01-06 0 12.48 12.46 12.48 12.38 12.50 100,829 1,256,346 12.460 3.103 3.098 3.103 3.078 3.108 405,493 3.0983 0.00%
2012-01-05 0 12.48 12.46 12.48 12.38 12.50 205,680 2,563,464 12.463 3.103 3.098 3.103 3.078 3.108 827,160 3.0991 -0.16%
2012-01-04 0 12.50 12.46 12.50 12.42 12.50 68,300 851,998 12.474 3.108 3.098 3.108 3.088 3.108 274,674 3.1018 0.00%
2012-01-03 0 12.50 12.46 12.50 12.46 12.50 41,000 511,830 12.484 3.108 3.098 3.108 3.098 3.108 164,885 3.1042 0.00%
2011-12-30 0 12.50 12.46 12.50 12.42 12.50 94,505 1,178,421 12.469 3.108 3.098 3.108 3.088 3.108 380,060 3.1006 0.32%
2011-12-29 0 12.46 12.46 12.48 12.38 12.48 31,085 387,634 12.470 3.098 3.098 3.103 3.078 3.103 125,011 3.1008 -0.32%
2011-12-28 0 12.50 12.48 12.50 12.48 12.52 49,000 612,640 12.503 3.108 3.103 3.108 3.103 3.113 197,058 3.1089 0.00%
2011-12-23 0 12.50 12.48 12.50 12.36 12.50 35,500 442,970 12.478 3.108 3.103 3.108 3.073 3.108 142,766 3.1028 0.16%
2011-12-22 0 12.48 12.48 12.50 12.34 12.50 117,500 1,464,760 12.466 3.103 3.103 3.108 3.068 3.108 472,536 3.0998 -0.16%
2011-12-21 0 12.50 12.48 12.50 12.40 12.50 41,500 517,460 12.469 3.108 3.103 3.108 3.083 3.108 166,896 3.1005 0.16%
2011-12-20 0 12.48 12.44 12.50 12.38 12.50 59,439 741,146 12.469 3.103 3.093 3.108 3.078 3.108 239,039 3.1005 -0.16%
2011-12-19 0 12.50 12.50 12.54 12.14 12.52 158,580 1,957,859 12.346 3.108 3.108 3.118 3.019 3.113 637,743 3.0700 0.16%
2011-12-16 0 12.48 12.48 12.50 12.28 12.50 191,500 2,387,000 12.465 3.103 3.103 3.108 3.054 3.108 770,134 3.0995 0.00%
2011-12-15 0 12.48 12.48 12.50 12.18 12.56 125,180 1,561,260 12.472 3.103 3.103 3.108 3.029 3.123 503,422 3.1013 -0.16%
2011-12-14 0 12.50 12.38 12.54 12.12 12.54 57,500 713,880 12.415 3.108 3.078 3.118 3.014 3.118 231,241 3.0872 0.00%
2011-12-13 0 12.50 12.50 12.52 12.20 12.52 40,161 498,887 12.422 3.108 3.108 3.113 3.034 3.113 161,511 3.0889 -0.32%
2011-12-12 0 12.54 12.22 12.54 12.16 12.56 3,565 44,043 12.354 3.118 3.039 3.118 3.024 3.123 14,337 3.0720 0.32%
2011-12-09 0 12.50 12.26 12.50 12.48 12.58 19,500 243,830 12.504 3.108 3.049 3.108 3.103 3.128 78,421 3.1092 -0.16%
2011-12-08 0 12.52 12.52 12.54 12.50 12.50 7,758 96,923 12.493 3.113 3.113 3.118 3.108 3.108 31,199 3.1066 0.16%
2011-12-07 0 12.50 12.32 12.54 12.08 12.60 194,000 2,402,260 12.383 3.108 3.063 3.118 3.004 3.133 780,188 3.0791 0.00%
2011-12-06 0 12.50 12.50 12.56 12.30 12.56 123,000 1,533,340 12.466 3.108 3.108 3.123 3.058 3.123 494,655 3.0998 -0.64%
2011-12-05 0 12.58 12.50 12.58 12.50 12.60 15,000 187,680 12.512 3.128 3.108 3.128 3.108 3.133 60,324 3.1112 0.32%
2011-12-02 0 12.54 12.50 12.54 12.50 12.56 88,787 1,110,115 12.503 3.118 3.108 3.118 3.108 3.123 357,065 3.1090 -0.16%
2011-12-01 0 12.56 12.50 12.56 12.50 12.68 41,000 513,600 12.527 3.123 3.108 3.123 3.108 3.153 164,885 3.1149 0.32%
2011-11-30 0 12.52 12.50 12.54 12.40 12.54 62,500 781,220 12.500 3.113 3.108 3.118 3.083 3.118 251,349 3.1081 -0.16%
2011-11-29 0 12.54 12.50 12.54 12.30 12.56 34,900 436,430 12.505 3.118 3.108 3.118 3.058 3.123 140,353 3.1095 0.32%
2011-11-28 0 12.50 12.50 12.56 12.40 12.56 71,000 887,630 12.502 3.108 3.108 3.123 3.083 3.123 285,533 3.1087 -0.48%
2011-11-25 0 12.56 12.50 12.60 12.48 12.56 29,000 362,740 12.508 3.123 3.108 3.133 3.103 3.123 116,626 3.1103 0.48%
2011-11-24 0 12.50 12.50 12.58 12.50 12.58 40,121 501,990 12.512 3.108 3.108 3.128 3.108 3.128 161,350 3.1112 -0.48%
2011-11-23 0 12.56 12.50 12.56 12.24 12.56 91,470 1,142,958 12.495 3.123 3.108 3.123 3.044 3.123 367,855 3.1071 0.32%
2011-11-22 0 12.52 12.50 12.52 12.50 12.66 33,000 412,860 12.511 3.113 3.108 3.113 3.108 3.148 132,712 3.1109 -0.32%
2011-11-21 0 12.56 12.48 12.56 12.48 12.56 19,137 239,408 12.510 3.123 3.103 3.123 3.103 3.123 76,961 3.1108 -0.16%
2011-11-18 0 12.58 12.50 12.60 12.36 12.68 16,012 200,469 12.520 3.128 3.108 3.133 3.073 3.153 64,394 3.1132 0.32%
2011-11-17 0 12.54 12.50 12.60 12.36 12.58 89,500 1,119,040 12.503 3.118 3.108 3.133 3.073 3.128 359,932 3.1090 -0.16%
2011-11-16 0 12.56 12.50 12.58 12.36 12.58 215,772 2,693,777 12.484 3.123 3.108 3.128 3.073 3.128 867,746 3.1043 -0.32%
2011-11-15 0 12.60 12.50 12.60 12.50 12.60 62,500 783,620 12.538 3.133 3.108 3.133 3.108 3.133 251,349 3.1177 0.32%
2011-11-14 0 12.56 12.52 12.60 12.50 12.66 141,175 1,771,802 12.550 3.123 3.113 3.133 3.108 3.148 567,747 3.1208 -0.48%
2011-11-11 0 12.62 12.54 12.64 12.52 12.66 34,500 433,840 12.575 3.138 3.118 3.143 3.113 3.148 138,745 3.1269 0.32%
2011-11-10 0 12.58 12.50 12.64 12.42 12.64 62,170 780,091 12.548 3.128 3.108 3.143 3.088 3.143 250,022 3.1201 -0.94%
2011-11-09 0 12.70 12.70 12.78 12.68 12.88 23,500 301,210 12.817 3.158 3.158 3.178 3.153 3.203 94,507 3.1872 -0.78%
2011-11-08 0 12.80 12.62 12.80 12.62 12.80 97,500 1,243,080 12.750 3.183 3.138 3.183 3.138 3.183 392,105 3.1703 0.16%
2011-11-07 0 12.78 12.62 12.98 12.62 12.90 70,000 890,900 12.727 3.178 3.138 3.228 3.138 3.208 281,511 3.1647 1.11%
2011-11-04 0 12.64 12.62 12.64 12.50 12.80 105,596 1,326,284 12.560 3.143 3.138 3.143 3.108 3.183 424,663 3.1231 -0.63%
2011-11-03 0 12.72 12.50 12.80 12.50 12.72 21,000 265,460 12.641 3.163 3.108 3.183 3.108 3.163 84,453 3.1433 0.16%
2011-11-02 0 12.70 12.54 12.70 12.46 12.70 37,500 471,820 12.582 3.158 3.118 3.158 3.098 3.158 150,809 3.1286 -0.16%
2011-11-01 0 12.72 12.70 12.72 12.56 12.72 24,500 309,210 12.621 3.163 3.158 3.163 3.123 3.163 98,529 3.1383 0.00%
2011-10-31 0 12.72 12.60 12.76 12.42 12.78 71,500 903,410 12.635 3.163 3.133 3.173 3.088 3.178 287,543 3.1418 -0.31%
2011-10-28 0 12.76 12.68 12.76 12.52 12.76 97,050 1,230,555 12.680 3.173 3.153 3.173 3.113 3.173 390,295 3.1529 0.31%
2011-10-27 0 12.72 12.60 12.72 12.50 12.74 11,292 142,750 12.642 3.163 3.133 3.163 3.108 3.168 45,412 3.1435 -0.16%
2011-10-26 0 12.74 12.54 12.74 12.74 12.76 3,000 38,260 12.753 3.168 3.118 3.168 3.168 3.173 12,065 3.1712 -0.16%
2011-10-25 0 12.76 12.60 12.76 12.52 12.80 34,792 443,455 12.746 3.173 3.133 3.173 3.113 3.183 139,919 3.1694 0.47%
2011-10-24 0 12.70 12.58 12.70 12.50 12.74 98,500 1,246,850 12.658 3.158 3.128 3.158 3.108 3.168 396,126 3.1476 0.00%
2011-10-21 0 12.70 12.54 12.70 12.66 12.74 56,000 709,460 12.669 3.158 3.118 3.158 3.148 3.168 225,209 3.1502 0.79%
2011-10-20 0 12.60 12.50 12.60 12.28 12.60 79,752 1,000,439 12.544 3.133 3.108 3.133 3.054 3.133 320,730 3.1193 -0.63%
2011-10-19 0 12.68 12.52 12.68 12.68 12.70 8,314 105,373 12.674 3.153 3.113 3.153 3.153 3.158 33,435 3.1515 0.48%
2011-10-18 0 12.62 12.58 12.64 12.26 12.70 204,528 2,571,899 12.575 3.138 3.128 3.143 3.049 3.158 822,527 3.1268 -0.63%
2011-10-17 0 12.70 12.36 12.70 12.36 12.70 10,500 131,450 12.519 3.158 3.073 3.158 3.073 3.158 42,227 3.1130 1.60%
2011-10-14 0 12.50 12.60 12.62 12.28 12.60 159,096 1,977,466 12.429 3.108 3.133 3.138 3.054 3.133 639,818 3.0907 -1.57%
2011-10-13 0 12.70 12.58 12.70 12.36 12.70 181,500 2,265,800 12.484 3.158 3.128 3.158 3.073 3.158 729,918 3.1042 0.79%
2011-10-12 0 12.60 12.34 12.60 12.30 12.60 97,528 1,211,361 12.421 3.133 3.068 3.133 3.058 3.133 392,217 3.0885 0.00%
2011-10-11 0 12.60 12.60 12.70 12.04 12.82 475,000 5,909,230 12.440 3.133 3.133 3.158 2.994 3.188 1,910,254 3.0934 0.00%
2011-10-10 0 12.60 12.52 12.60 12.52 12.82 76,952 971,524 12.625 3.133 3.113 3.133 3.113 3.188 309,469 3.1393 -1.87%
2011-10-07 0 12.84 12.82 12.84 12.48 12.84 277,358 3,508,085 12.648 3.193 3.188 3.193 3.103 3.193 1,115,419 3.1451 0.00%
2011-10-06 0 12.84 12.88 12.90 12.74 12.94 152,000 1,953,350 12.851 3.193 3.203 3.208 3.168 3.218 611,281 3.1955 -0.47%
2011-10-04 0 12.90 12.90 13.00 12.52 12.90 561,954 7,159,927 12.741 3.208 3.208 3.233 3.113 3.208 2,259,947 3.1682 0.00%
2011-10-03 0 12.90 12.72 12.90 12.52 12.90 415,794 5,322,596 12.801 3.208 3.163 3.208 3.113 3.208 1,672,151 3.1831 -0.62%
2011-09-30 0 12.98 12.76 13.00 12.78 13.00 238,554 3,091,340 12.959 3.228 3.173 3.233 3.178 3.233 959,366 3.2223 -0.15%
2011-09-28 0 13.00 12.80 13.00 12.76 13.00 140,295 1,814,947 12.937 3.233 3.183 3.233 3.173 3.233 564,208 3.2168 0.00%
2011-09-27 0 13.00 12.88 13.00 12.86 13.08 18,600 241,293 12.973 3.233 3.203 3.233 3.198 3.252 74,802 3.2258 0.00%
2011-09-26 0 13.00 12.94 13.00 12.74 13.00 189,275 2,442,945 12.907 3.233 3.218 3.233 3.168 3.233 761,186 3.2094 -0.31%
2011-09-23 0 13.04 12.92 13.04 12.68 13.04 516,071 6,678,970 12.942 3.243 3.213 3.243 3.153 3.243 2,075,424 3.2181 -0.15%
2011-09-22 0 13.06 12.94 13.10 12.76 13.12 147,445 1,914,447 12.984 3.247 3.218 3.257 3.173 3.262 592,963 3.2286 -1.66%
2011-09-21 0 13.28 13.28 13.30 12.94 13.30 97,500 1,289,220 13.223 3.302 3.302 3.307 3.218 3.307 392,105 3.2879 -0.30%
2011-09-20 0 13.32 12.92 13.32 12.90 13.32 52,500 692,310 13.187 3.312 3.213 3.312 3.208 3.312 211,133 3.2790 0.15%
2011-09-19 0 13.30 13.30 13.38 12.74 13.32 232,500 3,080,980 13.252 3.307 3.307 3.327 3.168 3.312 935,019 3.2951 -0.60%
2011-09-16 0 13.38 13.22 13.38 13.04 13.68 128,500 1,694,577 13.187 3.327 3.287 3.327 3.243 3.402 516,774 3.2791 1.36%
2011-09-15 0 13.20 13.10 13.20 12.96 13.22 69,501 912,203 13.125 3.282 3.257 3.282 3.223 3.287 279,504 3.2636 0.46%
2011-09-14 0 13.14 13.14 13.18 12.86 13.18 212,000 2,770,500 13.068 3.267 3.267 3.277 3.198 3.277 852,576 3.2496 -0.15%
2011-09-12 0 13.16 12.90 13.16 12.78 13.34 202,500 2,628,160 12.979 3.272 3.208 3.272 3.178 3.317 814,371 3.2272 -1.35%
2011-09-09 0 13.34 13.20 13.34 13.20 13.34 33,000 436,490 13.227 3.317 3.282 3.317 3.282 3.317 132,712 3.2890 -0.45%
2011-09-08 0 13.40 13.38 13.40 13.18 13.42 49,500 660,960 13.353 3.332 3.327 3.332 3.277 3.337 199,069 3.3203 -0.15%
2011-09-07 0 13.42 13.42 13.44 13.40 13.40 32,500 435,500 13.400 3.337 3.337 3.342 3.332 3.332 130,702 3.3320 0.15%
2011-09-06 0 13.40 13.38 13.40 13.20 13.40 20,500 274,320 13.381 3.332 3.327 3.332 3.282 3.332 82,443 3.3274 -0.30%
2011-09-05 0 13.44 13.40 13.48 13.00 13.46 185,992 2,454,751 13.198 3.342 3.332 3.352 3.233 3.347 747,983 3.2818 2.44%
2011-09-02 0 13.12 13.10 13.44 13.10 13.48 100,501 1,341,603 13.349 3.262 3.257 3.342 3.257 3.352 404,173 3.3194 -2.67%
2011-09-01 0 13.48 13.46 13.48 13.26 13.58 197,688 2,658,161 13.446 3.352 3.347 3.352 3.297 3.377 795,019 3.3435 0.15%
2011-08-31 0 13.46 13.46 13.48 13.30 13.50 25,500 342,950 13.449 3.347 3.347 3.352 3.307 3.357 102,550 3.3442 0.45%
2011-08-30 0 13.40 13.32 13.50 13.30 13.50 102,202 1,373,134 13.435 3.332 3.312 3.357 3.307 3.357 411,014 3.3408 -0.67%
2011-08-29 0 13.50 13.30 13.50 13.30 13.50 268,500 3,598,095 13.401 3.354 3.305 3.354 3.305 3.354 1,080,596 3.3297 0.60%
2011-08-26 0 13.42 13.28 13.42 13.30 13.48 41,720 557,592 13.365 3.335 3.300 3.335 3.305 3.349 167,905 3.3209 -0.45%
2011-08-25 0 13.48 13.30 13.48 13.24 13.48 144,000 1,929,320 13.398 3.349 3.305 3.349 3.290 3.349 579,538 3.3291 0.15%
2011-08-24 0 13.46 13.16 13.46 13.40 13.46 26,000 349,250 13.433 3.344 3.270 3.344 3.330 3.344 104,639 3.3377 -0.30%
2011-08-23 0 13.50 13.24 13.50 12.94 13.50 424,143 5,633,791 13.283 3.354 3.290 3.354 3.215 3.354 1,706,992 3.3004 1.05%
2011-08-22 0 13.36 13.16 13.36 12.92 13.38 122,083 1,614,964 13.228 3.320 3.270 3.320 3.210 3.325 491,331 3.2869 0.60%
2011-08-19 0 13.28 13.08 13.28 13.06 13.38 92,000 1,212,850 13.183 3.300 3.250 3.300 3.245 3.325 370,260 3.2757 -1.48%
2011-08-18 0 13.48 13.28 13.48 13.12 13.50 32,500 437,270 13.454 3.349 3.300 3.349 3.260 3.354 130,798 3.3431 -0.15%
2011-08-17 0 13.50 13.32 13.50 13.22 13.50 117,500 1,582,010 13.464 3.354 3.310 3.354 3.285 3.354 472,887 3.3454 0.00%
2011-08-16 0 13.50 13.34 13.50 13.34 13.50 72,153 970,735 13.454 3.354 3.315 3.354 3.315 3.354 290,385 3.3429 0.00%
2011-08-15 0 13.50 13.40 13.50 13.20 13.52 109,433 1,471,600 13.447 3.354 3.330 3.354 3.280 3.359 440,420 3.3414 0.00%
2011-08-12 0 13.50 13.16 13.50 13.30 13.50 58,500 785,660 13.430 3.354 3.270 3.354 3.305 3.354 235,437 3.3370 1.35%
2011-08-11 0 13.32 13.22 13.32 12.94 13.50 101,500 1,347,300 13.274 3.310 3.285 3.310 3.215 3.354 408,494 3.2982 -1.19%
2011-08-10 0 13.48 13.10 13.48 12.92 13.48 108,500 1,447,920 13.345 3.349 3.255 3.349 3.210 3.349 436,666 3.3159 2.28%
2011-08-09 0 13.18 13.14 13.18 11.04 13.18 640,574 8,278,607 12.924 3.275 3.265 3.275 2.743 3.275 2,578,033 3.2112 -0.15%
2011-08-08 0 13.20 12.96 13.20 12.70 13.30 230,560 3,029,704 13.141 3.280 3.220 3.280 3.156 3.305 927,904 3.2651 -2.22%
2011-08-05 0 13.50 13.16 13.50 12.40 13.50 229,866 3,049,694 13.267 3.354 3.270 3.354 3.081 3.354 925,111 3.2966 0.30%
2011-08-04 0 13.46 13.26 13.46 13.22 13.48 48,000 640,790 13.350 3.344 3.295 3.344 3.285 3.349 193,179 3.3171 -0.15%
2011-08-03 0 13.48 13.16 13.48 12.82 13.48 43,208 575,594 13.321 3.349 3.270 3.349 3.185 3.349 173,894 3.3100 -0.15%
2011-08-02 0 13.50 13.52 13.56 13.20 13.54 82,527 1,101,676 13.349 3.354 3.359 3.369 3.280 3.364 332,135 3.3169 -0.15%
2011-08-01 0 13.52 13.24 13.52 13.20 13.54 17,500 235,090 13.434 3.359 3.290 3.359 3.280 3.364 70,430 3.3379 0.00%
2011-07-29 0 13.52 13.42 13.52 13.36 13.54 60,000 810,930 13.516 3.359 3.335 3.359 3.320 3.364 241,474 3.3582 0.15%
2011-07-28 0 13.50 13.38 13.54 13.26 13.54 20,500 275,300 13.429 3.354 3.325 3.364 3.295 3.364 82,504 3.3368 0.00%
2011-07-27 0 13.50 13.38 13.50 13.26 13.50 32,000 429,720 13.429 3.354 3.325 3.354 3.295 3.354 128,786 3.3367 -0.15%
2011-07-26 0 13.52 13.40 13.54 13.46 13.54 32,000 432,310 13.510 3.359 3.330 3.364 3.344 3.364 128,786 3.3568 0.30%
2011-07-25 0 13.48 13.40 13.48 13.38 13.50 15,204 204,188 13.430 3.349 3.330 3.349 3.325 3.354 61,190 3.3370 0.00%
2011-07-22 0 13.48 13.36 13.48 13.34 13.50 38,500 516,970 13.428 3.349 3.320 3.349 3.315 3.354 154,946 3.3365 0.45%
2011-07-21 0 13.42 13.26 13.44 13.12 13.56 18,000 239,980 13.332 3.335 3.295 3.339 3.260 3.369 72,442 3.3127 1.36%
2011-07-20 0 13.24 13.24 13.48 13.24 13.50 24,735 329,266 13.312 3.290 3.290 3.349 3.290 3.354 99,548 3.3076 -0.15%
2011-07-19 0 13.26 13.24 13.50 13.26 13.54 34,500 464,460 13.463 3.295 3.290 3.354 3.295 3.364 138,848 3.3451 -1.92%
2011-07-18 0 13.52 13.40 13.52 13.44 13.52 43,500 587,190 13.499 3.359 3.330 3.359 3.339 3.359 175,069 3.3541 0.60%
2011-07-15 0 13.44 13.34 13.44 13.34 13.46 10,000 134,360 13.436 3.339 3.315 3.339 3.315 3.344 40,246 3.3385 -0.15%
2011-07-14 0 13.46 13.34 13.48 13.30 13.52 33,500 448,360 13.384 3.344 3.315 3.349 3.305 3.359 134,823 3.3255 0.00%
2011-07-13 0 13.46 13.28 13.46 13.22 13.46 50,146 671,767 13.396 3.344 3.300 3.344 3.285 3.344 201,816 3.3286 0.00%
2011-07-12 0 13.46 13.12 13.50 13.10 13.52 106,500 1,417,240 13.307 3.344 3.260 3.354 3.255 3.359 428,616 3.3065 -0.44%
2011-07-11 0 13.52 13.34 13.54 13.22 13.54 67,000 904,060 13.493 3.359 3.315 3.364 3.285 3.364 269,646 3.3528 0.00%
2011-07-08 0 13.52 13.34 13.52 13.16 13.58 30,000 402,570 13.419 3.359 3.315 3.359 3.270 3.374 120,737 3.3343 -0.15%
2011-07-07 0 13.54 13.40 13.56 13.30 13.60 25,000 337,700 13.508 3.364 3.330 3.369 3.305 3.379 100,614 3.3564 0.00%
2011-07-06 0 13.54 13.50 13.54 13.46 13.58 84,000 1,134,640 13.508 3.364 3.354 3.364 3.344 3.374 338,064 3.3563 0.00%
2011-07-05 0 13.54 13.36 13.54 13.34 13.58 98,120 1,323,008 13.484 3.364 3.320 3.364 3.315 3.374 394,891 3.3503 0.89%
2011-07-04 0 13.42 13.30 13.42 13.30 13.48 10,000 133,680 13.368 3.335 3.305 3.335 3.305 3.349 40,246 3.3216 0.90%
2011-06-30 0 13.30 13.26 13.40 13.22 13.50 94,000 1,255,280 13.354 3.305 3.295 3.330 3.285 3.354 378,309 3.3181 -0.60%
2011-06-29 0 13.38 13.38 13.40 13.16 13.44 16,500 220,090 13.339 3.325 3.325 3.330 3.270 3.339 66,405 3.3143 1.67%
2011-06-28 0 13.16 13.16 13.40 13.08 13.44 38,500 508,910 13.218 3.270 3.270 3.330 3.250 3.339 154,946 3.2844 0.15%
2011-06-27 0 13.14 13.06 13.16 13.00 13.38 89,000 1,168,180 13.126 3.265 3.245 3.270 3.230 3.325 358,187 3.2614 0.92%
2011-06-24 0 13.02 13.00 13.02 13.02 13.50 97,000 1,275,520 13.150 3.235 3.230 3.235 3.235 3.354 390,383 3.2674 -1.06%
2011-06-23 0 13.16 13.12 13.16 13.00 13.20 118,500 1,557,020 13.139 3.270 3.260 3.270 3.230 3.280 476,911 3.2648 0.00%
2011-06-22 0 13.16 13.04 13.16 13.04 13.60 99,000 1,300,590 13.137 3.270 3.240 3.270 3.240 3.379 398,432 3.2643 0.15%
2011-06-21 0 13.14 13.00 13.14 13.02 13.20 222,000 2,907,780 13.098 3.265 3.230 3.265 3.235 3.280 893,454 3.2545 1.70%
2011-06-20 0 12.92 12.92 13.06 12.78 13.18 369,500 4,835,860 13.088 3.210 3.210 3.245 3.175 3.275 1,487,078 3.2519 -1.37%
2011-06-17 0 13.10 12.90 13.16 12.88 13.16 318,500 4,160,090 13.062 3.255 3.205 3.270 3.200 3.270 1,281,825 3.2454 -0.15%
2011-06-16 0 13.12 12.96 13.14 12.88 13.14 173,000 2,254,550 13.032 3.260 3.220 3.265 3.200 3.265 696,250 3.2381 1.39%
2011-06-15 0 12.94 12.94 13.04 12.90 13.22 77,000 1,002,800 13.023 3.215 3.215 3.240 3.205 3.285 309,892 3.2360 -1.67%
2011-06-14 0 13.16 13.08 13.18 13.08 13.18 17,000 223,240 13.132 3.270 3.250 3.275 3.250 3.275 68,418 3.2629 0.30%
2011-06-13 0 13.12 13.04 13.12 12.86 13.14 33,708 440,603 13.071 3.260 3.240 3.260 3.195 3.265 135,660 3.2478 -0.15%
2011-06-10 0 13.14 13.02 13.24 13.00 13.40 101,000 1,319,530 13.065 3.265 3.235 3.290 3.230 3.330 406,481 3.2462 -1.79%
2011-06-09 0 13.38 13.34 13.46 13.28 13.46 21,500 287,800 13.386 3.325 3.315 3.344 3.300 3.344 86,528 3.3261 -0.15%
2011-06-08 0 13.40 13.40 13.46 13.40 13.56 30,000 404,290 13.476 3.330 3.330 3.344 3.330 3.369 120,737 3.3485 -0.45%
2011-06-07 0 13.46 13.44 13.54 13.44 13.62 21,500 291,010 13.535 3.344 3.339 3.364 3.339 3.384 86,528 3.3632 -0.74%
2011-06-03 0 13.56 13.56 13.72 13.56 13.88 26,500 361,860 13.655 3.369 3.369 3.409 3.369 3.449 106,651 3.3929 -1.45%
2011-06-02 0 13.76 13.66 13.90 13.62 13.94 34,500 475,660 13.787 3.419 3.394 3.454 3.384 3.464 138,848 3.4258 -1.15%
2011-06-01 0 13.92 13.90 14.04 13.68 14.10 152,000 2,123,565 13.971 3.459 3.454 3.489 3.399 3.503 611,734 3.4714 1.02%
2011-05-31 0 13.78 13.62 13.80 13.48 13.80 70,500 964,850 13.686 3.424 3.384 3.429 3.349 3.429 283,732 3.4006 1.03%
2011-05-30 0 13.64 13.60 13.64 13.50 13.64 45,000 611,440 13.588 3.389 3.379 3.389 3.354 3.389 181,106 3.3762 1.79%
2011-05-27 0 13.40 13.26 13.40 13.10 13.50 54,165 719,641 13.286 3.330 3.295 3.330 3.255 3.354 217,991 3.3012 1.52%
2011-05-26 0 13.20 13.20 13.32 13.10 13.34 96,500 1,275,380 13.216 3.280 3.280 3.310 3.255 3.315 388,371 3.2839 -0.15%
2011-05-25 0 13.22 13.22 13.42 13.20 13.48 55,604 743,562 13.372 3.285 3.285 3.335 3.280 3.349 223,782 3.3227 -1.93%
2011-05-24 0 13.48 13.46 13.50 13.30 13.48 3,500 46,780 13.366 3.349 3.344 3.354 3.305 3.349 14,086 3.3210 0.90%
2011-05-23 0 13.36 13.36 13.40 13.32 13.40 15,500 209,460 13.514 3.320 3.320 3.330 3.310 3.330 62,381 3.3578 -1.76%
2011-05-20 0 13.60 13.54 13.72 13.40 13.72 34,500 469,230 13.601 3.379 3.364 3.409 3.330 3.409 138,848 3.3795 -1.16%
2011-05-19 0 13.76 13.68 13.80 13.30 13.80 125,000 1,715,290 13.722 3.419 3.399 3.429 3.305 3.429 503,071 3.4096 1.85%
2011-05-18 0 13.52 13.42 13.52 13.26 13.58 94,060 1,263,109 13.429 3.357 3.332 3.357 3.292 3.372 378,831 3.3342 0.45%
2011-05-17 0 13.46 13.48 13.58 13.28 13.66 72,500 977,770 13.486 3.342 3.347 3.372 3.297 3.392 291,997 3.3486 -0.74%
2011-05-16 0 13.56 13.54 13.56 13.56 13.72 22,000 298,690 13.577 3.367 3.362 3.367 3.367 3.407 88,606 3.3710 0.15%
2011-05-13 0 13.54 13.54 13.66 13.44 13.76 154,000 2,092,260 13.586 3.362 3.362 3.392 3.337 3.416 620,242 3.3733 -0.44%
2011-05-12 0 13.60 13.56 13.68 13.52 13.96 129,000 1,761,210 13.653 3.377 3.367 3.397 3.357 3.466 519,553 3.3899 -2.72%
2011-05-11 0 13.98 13.98 14.14 13.52 14.30 385,500 5,326,600 13.817 3.471 3.471 3.511 3.357 3.551 1,552,619 3.4307 4.17%
2011-05-09 0 13.42 13.40 13.44 13.30 13.62 215,224 2,899,754 13.473 3.332 3.327 3.337 3.302 3.382 866,825 3.3453 0.45%
2011-05-06 0 13.36 13.34 13.40 13.02 14.12 916,000 12,184,970 13.302 3.317 3.312 3.327 3.233 3.506 3,689,233 3.3028 -4.98%
2011-05-05 0 14.06 14.00 14.20 14.06 14.52 112,785 1,603,351 14.216 3.491 3.476 3.526 3.491 3.605 454,247 3.5297 -4.22%
2011-05-04 0 14.68 14.68 14.72 14.52 14.72 244,000 3,570,820 14.635 3.645 3.645 3.655 3.605 3.655 982,721 3.6336 -0.41%
2011-05-03 0 14.74 14.62 14.74 14.52 14.74 319,501 4,684,150 14.661 3.660 3.630 3.660 3.605 3.660 1,286,805 3.6401 0.14%
2011-04-29 0 14.72 14.40 14.80 14.26 14.80 388,996 5,713,937 14.689 3.655 3.575 3.675 3.541 3.675 1,566,699 3.6471 0.41%
2011-04-28 0 14.66 14.70 14.72 14.44 14.70 185,267 2,719,753 14.680 3.640 3.650 3.655 3.585 3.650 746,171 3.6449 -0.27%
2011-04-27 0 14.70 14.70 14.74 14.56 14.80 115,500 1,698,940 14.709 3.650 3.650 3.660 3.615 3.675 465,182 3.6522 -0.27%
2011-04-26 0 14.74 14.60 14.74 14.40 14.80 44,000 646,070 14.683 3.660 3.625 3.660 3.575 3.675 177,212 3.6457 0.41%
2011-04-21 0 14.68 14.68 14.78 14.66 14.88 124,625 1,833,002 14.708 3.645 3.645 3.670 3.640 3.695 501,933 3.6519 -0.27%
2011-04-20 0 14.72 14.58 14.80 14.60 14.78 304,678 4,483,015 14.714 3.655 3.620 3.675 3.625 3.670 1,227,105 3.6533 1.24%
2011-04-19 0 14.54 14.58 14.64 14.40 14.60 404,800 5,870,572 14.502 3.610 3.620 3.635 3.575 3.625 1,630,351 3.6008 0.00%
2011-04-18 0 14.54 14.42 14.54 14.12 14.58 108,500 1,567,980 14.451 3.610 3.580 3.610 3.506 3.620 436,989 3.5881 0.97%
2011-04-15 0 14.40 14.36 14.54 14.20 14.52 393,047 5,687,799 14.471 3.575 3.565 3.610 3.526 3.605 1,583,015 3.5930 -0.69%
2011-04-14 0 14.50 14.34 14.50 14.34 14.50 245,736 3,539,783 14.405 3.600 3.560 3.600 3.560 3.600 989,713 3.5766 1.12%
2011-04-13 0 14.34 14.26 14.34 14.06 14.36 342,599 4,882,297 14.251 3.560 3.541 3.560 3.491 3.565 1,379,833 3.5383 0.84%
2011-04-12 0 14.22 14.30 14.32 14.08 14.30 369,696 5,264,116 14.239 3.531 3.551 3.556 3.496 3.551 1,488,968 3.5354 -0.56%
2011-04-11 0 14.30 14.22 14.30 14.10 14.30 305,500 4,335,600 14.192 3.551 3.531 3.551 3.501 3.551 1,230,415 3.5237 0.70%
2011-04-08 0 14.20 14.16 14.30 14.16 14.30 592,217 8,411,128 14.203 3.526 3.516 3.551 3.516 3.551 2,385,181 3.5264 -0.42%
2011-04-07 0 14.26 14.26 14.28 14.00 14.26 1,126,839 15,986,688 14.187 3.541 3.541 3.546 3.476 3.541 4,538,396 3.5225 0.99%
2011-04-06 0 14.12 14.10 14.12 13.94 14.12 288,848 4,059,708 14.055 3.506 3.501 3.506 3.461 3.506 1,163,349 3.4897 0.00%
2011-04-04 0 14.12 14.10 14.12 13.98 14.12 1,631,487 22,962,006 14.074 3.506 3.501 3.506 3.471 3.506 6,570,890 3.4945 1.58%
2011-04-01 0 13.90 14.00 14.06 13.80 14.06 309,514 4,316,573 13.946 3.451 3.476 3.491 3.426 3.491 1,246,582 3.4627 -0.71%
2011-03-31 0 14.00 13.98 14.10 13.74 14.10 762,116 10,590,929 13.897 3.476 3.471 3.501 3.412 3.501 3,069,458 3.4504 1.45%
2011-03-30 0 13.80 13.62 13.80 13.42 13.80 668,246 9,152,577 13.696 3.426 3.382 3.426 3.332 3.426 2,691,392 3.4007 2.07%
2011-03-29 0 13.52 13.42 13.52 13.10 13.74 241,969 3,253,588 13.446 3.357 3.332 3.357 3.253 3.412 974,541 3.3386 0.90%
2011-03-28 0 13.40 13.30 13.38 13.14 13.78 488,764 6,539,078 13.379 3.327 3.302 3.322 3.263 3.421 1,968,520 3.3218 0.00%
2011-03-25 0 13.40 13.28 13.42 13.12 14.20 1,269,808 17,399,417 13.702 3.327 3.297 3.332 3.258 3.526 5,114,211 3.4022 0.15%
2011-03-24 0 13.38 13.24 13.38 12.60 13.38 902,659 11,886,694 13.169 3.322 3.287 3.322 3.128 3.322 3,635,501 3.2696 1.36%
2011-03-23 0 13.20 13.12 13.24 12.92 13.22 1,278,063 16,726,056 13.087 3.277 3.258 3.287 3.208 3.282 5,147,458 3.2494 0.61%
2011-03-22 0 13.12 13.10 13.18 12.90 13.24 436,000 5,725,500 13.132 3.258 3.253 3.272 3.203 3.287 1,756,010 3.2605 0.77%
2011-03-21 0 13.02 13.00 13.16 12.70 13.16 519,258 6,759,531 13.018 3.233 3.228 3.267 3.153 3.267 2,091,336 3.2322 1.24%
2011-03-18 0 12.86 12.84 12.96 12.60 13.06 1,109,000 14,328,010 12.920 3.193 3.188 3.218 3.128 3.243 4,466,549 3.2078 0.00%
2011-03-17 0 12.86 12.86 12.92 12.62 13.10 806,791 10,395,667 12.885 3.193 3.193 3.208 3.133 3.253 3,249,388 3.1993 0.31%
2011-03-16 0 12.82 12.74 12.88 12.60 12.96 248,000 3,177,950 12.814 3.183 3.163 3.198 3.128 3.218 998,832 3.1817 -0.62%
2011-03-15 0 12.90 12.52 12.88 12.00 12.90 787,701 9,982,791 12.673 3.203 3.109 3.198 2.979 3.203 3,172,502 3.1467 0.47%
2011-03-14 0 12.84 12.84 12.86 12.80 12.90 60,000 771,370 12.856 3.188 3.188 3.193 3.178 3.203 241,653 3.1921 -1.08%
2011-03-11 0 12.98 12.88 12.98 12.80 13.08 56,000 726,190 12.968 3.223 3.198 3.223 3.178 3.248 225,543 3.2197 -0.46%
2011-03-10 0 13.04 13.02 13.06 12.84 13.06 106,000 1,373,860 12.961 3.238 3.233 3.243 3.188 3.243 426,920 3.2181 0.93%
2011-03-09 0 12.92 12.92 12.96 12.90 13.02 90,500 1,171,789 12.948 3.208 3.208 3.218 3.203 3.233 364,493 3.2148 -0.31%
2011-03-08 0 12.96 12.96 13.00 12.70 13.00 124,394 1,610,686 12.948 3.218 3.218 3.228 3.153 3.228 501,003 3.2149 -0.15%
2011-03-07 0 12.98 12.88 12.98 12.98 13.00 26,500 344,030 12.982 3.223 3.198 3.223 3.223 3.228 106,730 3.2234 -0.31%
2011-03-04 0 13.02 13.04 13.06 12.98 13.04 82,000 1,067,170 13.014 3.233 3.238 3.243 3.223 3.238 330,259 3.2313 -0.46%
2011-03-03 0 13.08 13.08 13.12 13.08 13.20 13,000 170,990 13.153 3.248 3.248 3.258 3.248 3.277 52,358 3.2658 1.24%
2011-03-02 0 12.92 12.92 13.00 12.92 13.04 35,000 453,540 12.958 3.208 3.208 3.228 3.208 3.238 140,964 3.2174 -1.22%
2011-03-01 0 13.08 13.06 13.10 12.86 13.10 84,500 1,095,820 12.968 3.248 3.243 3.253 3.193 3.253 340,328 3.2199 1.24%
2011-02-28 0 12.92 12.88 12.90 12.86 12.92 75,000 967,240 12.897 3.208 3.198 3.203 3.193 3.208 302,066 3.2021 0.47%
2011-02-25 0 12.86 12.84 12.86 12.78 13.00 75,500 971,580 12.869 3.193 3.188 3.193 3.173 3.228 304,080 3.1951 0.16%
2011-02-24 0 12.84 12.82 12.86 12.82 12.94 143,000 1,842,840 12.887 3.188 3.183 3.193 3.183 3.213 575,939 3.1997 -0.93%
2011-02-23 0 12.96 12.94 12.96 12.90 13.00 123,000 1,589,880 12.926 3.218 3.213 3.218 3.203 3.228 495,388 3.2094 -0.15%
2011-02-22 0 12.98 12.92 12.98 12.70 13.00 133,500 1,715,390 12.849 3.223 3.208 3.223 3.153 3.228 537,677 3.1904 -0.46%
2011-02-21 0 13.04 12.92 13.06 12.86 13.10 60,000 775,450 12.924 3.238 3.208 3.243 3.193 3.253 241,653 3.2089 0.31%
2011-02-18 0 13.00 13.00 13.04 12.92 13.20 64,000 833,220 13.019 3.228 3.228 3.238 3.208 3.277 257,763 3.2325 0.31%
2011-02-17 0 12.96 12.96 13.10 12.90 13.10 48,000 622,760 12.974 3.218 3.218 3.253 3.203 3.253 193,322 3.2214 -1.22%
2011-02-16 0 13.12 13.00 13.12 13.00 13.14 26,500 346,720 13.084 3.258 3.228 3.258 3.228 3.263 106,730 3.2486 1.08%
2011-02-15 0 12.98 12.96 12.98 12.92 13.02 15,000 194,760 12.984 3.223 3.218 3.223 3.208 3.233 60,413 3.2238 -0.92%
2011-02-14 0 13.10 13.00 13.10 13.04 13.18 43,145 565,349 13.103 3.253 3.228 3.253 3.238 3.272 173,768 3.2535 1.71%
2011-02-11 0 12.88 12.86 13.10 12.80 13.10 86,000 1,111,620 12.926 3.198 3.193 3.253 3.178 3.253 346,369 3.2094 -0.92%
2011-02-10 0 13.00 12.94 13.04 12.82 13.12 205,000 2,654,030 12.946 3.228 3.213 3.238 3.183 3.258 825,647 3.2145 -0.15%
2011-02-09 0 13.02 12.94 13.02 12.96 13.14 161,500 2,102,570 13.019 3.233 3.213 3.233 3.218 3.263 650,449 3.2325 0.31%
2011-02-08 0 12.98 12.94 12.98 12.94 13.04 70,500 915,450 12.985 3.223 3.213 3.223 3.213 3.238 283,942 3.2241 -0.46%
2011-02-07 0 13.04 13.02 13.12 13.02 13.28 41,000 537,520 13.110 3.238 3.233 3.258 3.233 3.297 165,129 3.2551 -0.61%
2011-02-02 0 13.12 13.12 13.18 13.06 13.26 60,500 795,888 13.155 3.258 3.258 3.272 3.243 3.292 243,667 3.2663 1.08%
2011-02-01 0 12.98 12.96 12.98 12.90 13.00 37,000 478,320 12.928 3.223 3.218 3.223 3.203 3.228 149,019 3.2098 0.15%
2011-01-31 0 12.96 12.96 12.98 12.96 13.00 100,000 1,299,280 12.993 3.218 3.218 3.223 3.218 3.228 402,755 3.2260 -0.15%
2011-01-28 0 12.98 12.96 13.00 12.96 13.02 29,000 376,720 12.990 3.223 3.218 3.228 3.218 3.233 116,799 3.2254 -0.15%
2011-01-27 0 13.00 13.00 13.10 12.96 13.10 100,500 1,308,750 13.022 3.228 3.228 3.253 3.218 3.253 404,768 3.2333 -0.46%
2011-01-26 0 13.06 13.04 13.16 13.02 13.18 60,000 785,370 13.090 3.243 3.238 3.267 3.233 3.272 241,653 3.2500 -0.31%
2011-01-25 0 13.10 13.06 13.10 12.88 13.20 69,500 905,870 13.034 3.253 3.243 3.253 3.198 3.277 279,914 3.2362 0.61%
2011-01-24 0 13.02 13.02 13.06 12.80 13.40 235,000 3,075,740 13.088 3.233 3.233 3.243 3.178 3.327 946,473 3.2497 -1.21%
2011-01-21 0 13.18 13.14 13.20 13.12 13.18 17,000 223,970 13.175 3.272 3.263 3.277 3.258 3.272 68,468 3.2711 0.15%
2011-01-20 0 13.16 13.16 13.24 13.16 13.28 112,000 1,479,100 13.206 3.267 3.267 3.287 3.267 3.297 451,085 3.2790 -0.90%
2011-01-19 0 13.28 13.26 13.28 13.20 13.38 246,120 3,263,214 13.259 3.297 3.292 3.297 3.277 3.322 991,260 3.2920 0.00%
2011-01-18 0 13.28 13.22 13.30 13.22 13.40 92,500 1,230,180 13.299 3.297 3.282 3.302 3.282 3.327 372,548 3.3021 0.15%
2011-01-17 0 13.26 13.26 13.28 13.26 13.44 176,500 2,353,600 13.335 3.292 3.292 3.297 3.292 3.337 710,862 3.3109 0.45%
2011-01-14 0 13.20 13.20 13.28 13.18 13.28 152,000 2,007,950 13.210 3.277 3.277 3.297 3.272 3.297 612,187 3.2800 -0.90%
2011-01-13 0 13.32 13.24 13.40 13.24 13.42 163,289 2,182,608 13.367 3.307 3.287 3.327 3.287 3.332 657,654 3.3188 -0.60%
2011-01-12 0 13.40 13.38 13.42 13.30 13.50 412,060 5,513,633 13.381 3.327 3.322 3.332 3.302 3.352 1,659,591 3.3223 0.15%
2011-01-11 0 13.38 13.34 13.36 13.20 13.40 171,300 2,278,518 13.301 3.322 3.312 3.317 3.277 3.327 689,919 3.3026 1.21%
2011-01-10 0 13.22 13.16 13.26 13.10 13.42 143,587 1,907,175 13.282 3.282 3.267 3.292 3.253 3.332 578,303 3.2979 -0.90%
2011-01-07 0 13.34 13.36 13.48 13.34 13.60 245,500 3,318,020 13.515 3.312 3.317 3.347 3.312 3.377 988,763 3.3557 -1.04%
2011-01-06 0 13.48 13.44 13.48 13.32 13.48 149,880 2,013,286 13.433 3.347 3.337 3.347 3.307 3.347 603,649 3.3352 0.90%
2011-01-05 0 13.36 13.36 13.44 13.28 13.42 338,020 4,504,875 13.327 3.317 3.317 3.337 3.297 3.332 1,361,391 3.3090 0.60%
2011-01-04 0 13.28 13.22 13.28 13.04 13.30 378,400 4,997,442 13.207 3.297 3.282 3.297 3.238 3.302 1,524,024 3.2791 2.15%
2011-01-03 0 13.00 13.00 13.10 12.98 13.10 152,000 1,980,535 13.030 3.228 3.228 3.253 3.223 3.253 612,187 3.2352 1.25%
2010-12-31 0 12.84 12.82 12.90 12.82 12.96 138,000 1,778,050 12.884 3.188 3.183 3.203 3.183 3.218 555,801 3.1991 -0.31%
2010-12-30 0 12.88 12.88 12.94 12.82 13.00 164,556 2,125,250 12.915 3.198 3.198 3.213 3.183 3.228 662,757 3.2067 0.16%
2010-12-29 0 12.86 12.84 12.90 12.82 12.98 46,000 591,940 12.868 3.193 3.188 3.203 3.183 3.223 185,267 3.1951 0.31%
2010-12-28 0 12.82 12.82 12.86 12.82 12.90 9,500 122,140 12.857 3.183 3.183 3.193 3.183 3.203 38,262 3.1922 -0.47%
2010-12-24 0 12.88 12.88 12.98 12.88 13.00 5,500 71,050 12.918 3.198 3.198 3.223 3.198 3.228 22,152 3.2075 -0.46%
2010-12-23 0 12.94 12.94 12.98 12.90 13.00 118,500 1,534,540 12.950 3.213 3.213 3.223 3.203 3.228 477,264 3.2153 0.31%
2010-12-22 0 12.90 12.88 12.90 12.70 12.94 176,500 2,270,600 12.865 3.203 3.198 3.203 3.153 3.213 710,862 3.1942 0.78%
2010-12-21 0 12.80 12.80 12.84 12.72 12.84 172,039 2,200,605 12.791 3.178 3.178 3.188 3.158 3.188 692,895 3.1760 1.11%
2010-12-20 0 12.66 12.68 12.70 12.62 13.06 972,000 12,412,760 12.770 3.143 3.148 3.153 3.133 3.243 3,914,775 3.1707 -3.06%
2010-12-17 0 13.06 13.00 13.06 12.98 13.08 318,873 4,147,557 13.007 3.243 3.228 3.243 3.223 3.248 1,284,276 3.2295 0.46%
2010-12-16 0 13.00 12.98 13.00 12.98 13.26 330,788 4,313,171 13.039 3.228 3.223 3.228 3.223 3.292 1,332,264 3.2375 -1.96%
2010-12-15 0 13.26 13.24 13.26 13.24 13.38 138,500 1,843,770 13.312 3.292 3.287 3.292 3.287 3.322 557,815 3.3053 -0.15%
2010-12-14 0 13.28 13.20 13.30 13.20 13.40 679,000 8,997,980 13.252 3.297 3.277 3.302 3.277 3.327 2,734,704 3.2903 -0.60%
2010-12-13 0 13.36 13.28 13.38 13.20 13.40 221,500 2,953,880 13.336 3.317 3.297 3.322 3.277 3.327 892,102 3.3111 0.75%
2010-12-10 0 13.26 13.28 13.32 13.16 13.58 680,500 9,003,490 13.231 3.292 3.297 3.307 3.267 3.372 2,740,745 3.2851 -0.90%
2010-12-09 0 13.38 13.36 13.38 13.30 13.40 478,500 6,396,100 13.367 3.322 3.317 3.322 3.302 3.327 1,927,181 3.3189 0.60%
2010-12-08 0 13.30 13.28 13.32 13.24 13.40 632,000 8,414,470 13.314 3.302 3.297 3.307 3.287 3.327 2,545,409 3.3057 -0.89%
2010-12-07 0 13.42 13.36 13.38 13.24 13.64 786,143 10,551,743 13.422 3.332 3.317 3.322 3.287 3.387 3,166,227 3.3326 -2.04%
2010-12-06 0 13.70 13.68 13.72 13.68 13.74 179,000 2,453,340 13.706 3.402 3.397 3.407 3.397 3.412 720,931 3.4030 0.29%
2010-12-03 0 13.66 13.66 13.68 13.64 13.68 274,500 3,753,750 13.675 3.392 3.392 3.397 3.387 3.397 1,105,562 3.3953 0.29%
2010-12-02 0 13.62 13.62 13.68 13.58 13.78 592,517 8,091,570 13.656 3.382 3.382 3.397 3.372 3.421 2,386,390 3.3907 0.29%
2010-12-01 0 13.58 13.58 13.64 13.40 13.62 65,505 887,736 13.552 3.372 3.372 3.387 3.327 3.382 263,824 3.3649 0.59%
2010-11-30 0 13.50 13.50 13.52 13.40 13.50 121,500 1,636,310 13.468 3.352 3.352 3.357 3.327 3.352 489,347 3.3439 -0.30%
2010-11-29 0 13.54 13.54 13.56 13.36 13.56 128,500 1,733,200 13.488 3.362 3.362 3.367 3.317 3.367 517,540 3.3489 1.35%
2010-11-26 0 13.36 13.36 13.44 13.34 13.42 303,794 4,067,197 13.388 3.317 3.317 3.337 3.312 3.332 1,223,544 3.3241 -0.89%
2010-11-25 0 13.48 13.44 13.50 13.36 13.50 108,500 1,457,610 13.434 3.347 3.337 3.352 3.317 3.352 436,989 3.3356 0.60%
2010-11-24 0 13.40 13.40 13.52 13.28 13.60 207,647 2,798,573 13.478 3.327 3.327 3.357 3.297 3.377 836,308 3.3463 0.60%
2010-11-23 0 13.32 13.32 13.42 13.26 13.60 304,000 4,080,350 13.422 3.307 3.307 3.332 3.292 3.377 1,224,374 3.3326 -2.35%
2010-11-22 0 13.64 13.56 13.66 13.42 13.68 574,900 7,815,902 13.595 3.387 3.367 3.392 3.332 3.397 2,315,436 3.3756 -0.29%
2010-11-19 0 13.68 13.68 13.74 13.64 13.74 324,572 4,447,681 13.703 3.397 3.397 3.412 3.387 3.412 1,307,229 3.4024 0.00%
2010-11-18 0 13.68 13.64 13.76 13.62 13.80 336,600 4,616,668 13.716 3.397 3.387 3.416 3.382 3.426 1,355,672 3.4054 0.29%
2010-11-17 0 13.64 13.60 13.64 13.54 13.74 396,000 5,411,960 13.667 3.387 3.377 3.387 3.362 3.412 1,594,908 3.3933 -0.44%
2010-11-16 0 13.70 13.68 13.70 13.68 13.94 540,000 7,433,170 13.765 3.402 3.397 3.402 3.397 3.461 2,174,875 3.4177 -0.58%
2010-11-15 0 13.78 13.76 13.88 13.70 14.02 630,000 8,719,050 13.840 3.421 3.416 3.446 3.402 3.481 2,537,354 3.4363 0.00%
2010-11-12 0 13.78 13.78 13.84 13.76 14.20 563,000 7,821,310 13.892 3.421 3.421 3.436 3.416 3.526 2,267,509 3.4493 -2.27%
2010-11-11 0 14.10 14.12 14.14 14.00 14.12 671,425 9,465,088 14.097 3.501 3.506 3.511 3.476 3.506 2,704,195 3.5001 1.15%
2010-11-10 0 13.94 13.96 13.98 13.82 14.30 622,000 8,680,660 13.956 3.461 3.466 3.471 3.431 3.551 2,505,134 3.4651 -1.41%
2010-11-09 0 14.14 14.08 14.12 14.02 14.20 724,600 10,232,645 14.122 3.511 3.496 3.506 3.481 3.526 2,918,360 3.5063 0.14%
2010-11-08 0 14.12 14.02 14.12 13.72 14.12 661,000 9,250,580 13.995 3.506 3.481 3.506 3.407 3.506 2,662,208 3.4748 1.29%
2010-11-05 0 13.94 13.86 13.94 13.82 14.12 780,120 10,894,290 13.965 3.461 3.441 3.461 3.431 3.506 3,141,970 3.4673 1.60%
2010-11-04 0 13.72 13.70 13.74 13.20 13.82 583,060 8,006,058 13.731 3.407 3.402 3.412 3.277 3.431 2,348,301 3.4093 0.29%
2010-11-03 0 13.68 13.60 13.70 13.50 13.70 1,000,520 13,658,330 13.651 3.397 3.377 3.402 3.352 3.402 4,029,641 3.3895 1.63%
2010-11-02 0 13.46 13.40 13.48 13.34 13.48 719,500 9,653,750 13.417 3.342 3.327 3.347 3.312 3.347 2,897,820 3.3314 0.75%
2010-11-01 0 13.36 13.36 13.38 13.30 13.40 481,554 6,424,374 13.341 3.317 3.317 3.322 3.302 3.327 1,939,481 3.3124 0.91%
2010-10-29 0 13.24 13.24 13.26 13.10 13.24 863,500 11,397,080 13.199 3.287 3.287 3.292 3.253 3.287 3,477,786 3.2771 0.30%
2010-10-28 0 13.20 13.20 13.28 13.14 13.34 378,000 5,008,030 13.249 3.277 3.277 3.297 3.263 3.312 1,522,413 3.2895 0.76%
2010-10-27 0 13.10 13.12 13.26 13.00 13.50 760,000 10,114,770 13.309 3.253 3.258 3.292 3.228 3.352 3,060,935 3.3045 -2.24%
2010-10-26 0 13.40 13.34 13.40 13.34 13.40 335,770 4,491,560 13.377 3.327 3.312 3.327 3.312 3.327 1,352,329 3.3214 0.15%
2010-10-25 0 13.38 13.30 13.38 13.22 13.40 339,000 4,529,610 13.362 3.322 3.302 3.322 3.282 3.327 1,365,338 3.3176 0.15%
2010-10-22 0 13.36 13.32 13.36 13.22 13.38 442,000 5,889,450 13.325 3.317 3.307 3.317 3.282 3.322 1,780,176 3.3084 -0.30%
2010-10-21 0 13.40 13.32 13.40 13.24 13.42 1,088,500 14,556,740 13.373 3.327 3.307 3.327 3.287 3.332 4,383,984 3.3204 1.06%
2010-10-20 0 13.26 13.20 13.26 13.08 13.28 494,500 6,546,980 13.240 3.292 3.277 3.292 3.248 3.297 1,991,622 3.2873 -0.30%
2010-10-19 0 13.30 13.20 13.32 13.14 13.30 867,500 11,476,670 13.230 3.302 3.277 3.307 3.263 3.302 3,493,897 3.2848 0.15%
2010-10-18 0 13.28 13.22 13.30 13.12 13.30 274,472 3,637,412 13.252 3.297 3.282 3.302 3.258 3.302 1,105,449 3.2904 0.30%
2010-10-15 0 13.24 13.16 13.24 13.16 13.24 380,000 5,017,000 13.203 3.287 3.267 3.287 3.267 3.287 1,530,468 3.2781 0.00%
2010-10-14 0 13.24 13.22 13.24 13.10 13.26 1,055,200 13,942,855 13.213 3.287 3.282 3.287 3.253 3.292 4,249,867 3.2808 1.22%
2010-10-13 0 13.08 13.06 13.10 13.04 13.12 538,500 7,049,410 13.091 3.248 3.243 3.253 3.238 3.258 2,168,834 3.2503 0.31%
2010-10-12 0 13.04 13.00 13.04 12.98 13.16 545,500 7,115,280 13.044 3.238 3.228 3.238 3.223 3.267 2,197,027 3.2386 -0.61%
2010-10-11 0 13.12 13.10 13.12 12.90 13.18 612,738 8,036,230 13.115 3.258 3.253 3.258 3.203 3.272 2,467,831 3.2564 0.92%
2010-10-08 0 13.00 12.96 13.00 12.94 13.02 639,000 8,304,717 12.996 3.228 3.218 3.228 3.213 3.233 2,573,602 3.2269 1.09%
2010-10-07 0 12.86 12.86 12.88 12.86 13.08 580,000 7,480,702 12.898 3.193 3.193 3.198 3.193 3.248 2,335,977 3.2024 -0.31%
2010-10-06 0 12.90 12.90 12.92 12.88 13.00 737,169 9,539,450 12.941 3.203 3.203 3.208 3.198 3.228 2,968,982 3.2130 -0.15%
2010-10-05 0 12.92 12.92 13.00 12.88 13.00 281,000 3,638,846 12.950 3.208 3.208 3.228 3.198 3.228 1,131,741 3.2153 0.00%
2010-10-04 0 12.92 12.92 12.94 12.92 13.12 450,100 5,869,197 13.040 3.208 3.208 3.213 3.208 3.258 1,812,799 3.2376 0.00%
2010-09-30 0 12.92 12.90 13.00 12.82 13.00 440,500 5,683,110 12.901 3.208 3.203 3.228 3.183 3.228 1,774,134 3.2033 -0.62%
2010-09-29 0 13.00 13.00 13.02 12.96 13.04 410,073 5,329,569 12.997 3.228 3.228 3.233 3.218 3.238 1,651,588 3.2269 0.15%
2010-09-28 0 12.98 12.90 12.92 12.94 13.14 502,000 6,529,160 13.006 3.223 3.203 3.208 3.213 3.263 2,021,828 3.2293 -1.22%
2010-09-27 0 13.14 13.14 13.16 12.90 13.16 616,938 8,066,681 13.075 3.263 3.263 3.267 3.203 3.267 2,484,746 3.2465 2.66%
2010-09-24 0 12.80 12.78 12.84 12.70 12.90 848,000 10,821,565 12.761 3.178 3.173 3.188 3.153 3.203 3,415,359 3.1685 -0.62%
2010-09-22 0 12.88 12.88 12.90 12.84 12.96 532,500 6,869,900 12.901 3.198 3.198 3.203 3.188 3.218 2,144,668 3.2032 -0.16%
2010-09-21 0 12.90 12.90 12.92 12.80 12.94 704,000 9,085,670 12.906 3.203 3.203 3.208 3.178 3.213 2,835,393 3.2044 0.78%
2010-09-20 0 12.80 12.80 12.88 12.78 12.92 306,068 3,925,564 12.826 3.178 3.178 3.198 3.173 3.208 1,232,703 3.1845 0.31%
2010-09-17 0 12.76 12.74 12.86 12.68 13.02 757,193 9,723,103 12.841 3.168 3.163 3.193 3.148 3.233 3,049,630 3.1883 0.31%
2010-09-16 0 12.72 12.68 12.70 12.60 12.88 457,500 5,807,060 12.693 3.158 3.148 3.153 3.128 3.198 1,842,603 3.1516 -0.62%
2010-09-15 0 12.80 12.78 12.86 12.74 12.90 278,363 3,570,988 12.829 3.178 3.173 3.193 3.163 3.203 1,121,120 3.1852 -0.47%
2010-09-14 0 12.86 12.86 12.88 12.86 12.96 295,000 3,804,270 12.896 3.193 3.193 3.198 3.193 3.218 1,188,126 3.2019 -0.46%
2010-09-13 0 12.92 12.90 12.92 12.84 13.00 392,000 5,060,760 12.910 3.208 3.203 3.208 3.188 3.228 1,578,798 3.2055 1.10%
2010-09-10 0 12.78 12.78 12.82 12.74 13.14 347,500 4,454,960 12.820 3.173 3.173 3.183 3.163 3.263 1,399,572 3.1831 -1.24%
2010-09-09 0 13.34 13.28 13.34 13.22 13.48 909,600 12,103,872 13.307 3.213 3.198 3.213 3.184 3.247 3,776,701 3.2049 0.60%
2010-09-08 0 13.26 13.24 13.30 13.20 13.52 1,066,612 14,192,020 13.306 3.194 3.189 3.203 3.179 3.256 4,428,622 3.2046 -1.92%
2010-09-07 0 13.52 13.50 13.54 13.46 13.58 162,500 2,201,410 13.547 3.256 3.251 3.261 3.242 3.271 674,707 3.2628 0.30%
2010-09-06 0 13.48 13.44 13.54 13.32 13.58 384,000 5,165,050 13.451 3.247 3.237 3.261 3.208 3.271 1,594,386 3.2395 1.66%
2010-09-03 0 13.26 13.20 13.28 13.02 13.42 1,534,000 20,227,160 13.186 3.194 3.179 3.198 3.136 3.232 6,369,238 3.1758 -2.21%
2010-09-02 0 13.56 13.54 13.62 13.56 13.74 50,000 680,122 13.602 3.266 3.261 3.280 3.266 3.309 207,602 3.2761 0.30%
2010-09-01 0 13.52 13.50 13.52 13.46 13.70 175,000 2,366,992 13.526 3.256 3.251 3.256 3.242 3.300 726,608 3.2576 0.00%
2010-08-31 0 13.52 13.46 13.58 13.30 13.76 275,000 3,711,540 13.497 3.256 3.242 3.271 3.203 3.314 1,141,813 3.2506 -1.31%
2010-08-30 0 13.70 13.62 13.74 13.52 13.80 167,931 2,298,519 13.687 3.300 3.280 3.309 3.256 3.324 697,257 3.2965 -0.44%
2010-08-27 0 13.76 13.64 13.76 13.48 13.78 211,000 2,866,082 13.583 3.314 3.285 3.314 3.247 3.319 876,082 3.2715 1.78%
2010-08-26 0 13.52 13.52 13.56 13.48 13.68 113,000 1,529,850 13.538 3.256 3.256 3.266 3.247 3.295 469,181 3.2607 0.15%
2010-08-25 0 13.50 13.46 13.52 13.40 13.86 221,846 2,992,271 13.488 3.251 3.242 3.256 3.227 3.338 921,115 3.2485 -0.44%
2010-08-24 0 13.56 13.50 13.62 13.42 13.64 118,000 1,595,510 13.521 3.266 3.251 3.280 3.232 3.285 489,941 3.2565 0.00%
2010-08-23 0 13.56 13.56 13.60 13.50 13.68 75,500 1,025,320 13.580 3.266 3.266 3.275 3.251 3.295 313,479 3.2708 -0.73%
2010-08-20 0 13.66 13.62 13.70 13.40 13.74 157,500 2,144,350 13.615 3.290 3.280 3.300 3.227 3.309 653,947 3.2791 -0.29%
2010-08-19 0 13.70 13.70 13.76 13.64 13.88 115,500 1,588,630 13.754 3.300 3.300 3.314 3.285 3.343 479,561 3.3127 -1.30%
2010-08-18 0 13.88 13.88 13.90 13.62 13.90 358,073 4,953,707 13.834 3.343 3.343 3.348 3.280 3.348 1,486,735 3.3319 1.76%
2010-08-17 0 13.64 13.64 13.70 13.54 13.84 282,000 3,864,979 13.706 3.285 3.285 3.300 3.261 3.333 1,170,877 3.3009 0.29%
2010-08-16 0 13.60 13.58 13.60 13.42 14.38 1,008,000 13,709,163 13.600 3.275 3.271 3.275 3.232 3.463 4,185,262 3.2756 -6.21%
2010-08-13 0 14.50 14.48 14.66 14.18 14.68 243,500 3,505,200 14.395 3.492 3.487 3.531 3.415 3.536 1,011,023 3.4670 1.26%
2010-08-12 0 14.32 14.32 14.34 14.32 14.46 99,656 1,434,473 14.394 3.449 3.449 3.454 3.449 3.483 413,776 3.4668 -2.45%
2010-08-11 0 14.68 14.56 14.70 14.32 14.70 305,500 4,461,877 14.605 3.536 3.507 3.540 3.449 3.540 1,268,450 3.5176 1.24%
2010-08-10 0 14.50 14.50 14.62 14.32 14.62 421,500 6,099,250 14.470 3.492 3.492 3.521 3.449 3.521 1,750,087 3.4851 -0.14%
2010-08-09 0 14.52 14.52 14.56 14.20 14.58 354,000 5,119,932 14.463 3.497 3.497 3.507 3.420 3.512 1,469,824 3.4834 1.26%
2010-08-06 0 14.34 14.34 14.36 14.26 14.40 82,500 1,182,750 14.336 3.454 3.454 3.459 3.434 3.468 342,544 3.4528 0.14%
2010-08-05 0 14.32 14.32 14.38 14.32 14.44 57,000 819,990 14.386 3.449 3.449 3.463 3.449 3.478 236,667 3.4647 -0.56%
2010-08-04 0 14.40 14.38 14.40 14.30 14.66 70,423 1,013,378 14.390 3.468 3.463 3.468 3.444 3.531 292,400 3.4657 -0.28%
2010-08-03 0 14.44 14.32 14.46 14.28 14.72 93,500 1,345,420 14.390 3.478 3.449 3.483 3.439 3.545 388,216 3.4656 -0.28%
2010-08-02 0 14.48 14.46 14.48 14.34 14.52 181,735 2,628,767 14.465 3.487 3.483 3.487 3.454 3.497 754,572 3.4838 1.12%
2010-07-30 0 14.32 14.24 14.32 14.24 14.46 450,000 6,460,439 14.357 3.449 3.430 3.449 3.430 3.483 1,868,421 3.4577 -1.10%
2010-07-29 0 14.48 14.44 14.62 14.00 14.64 604,309 8,742,417 14.467 3.487 3.478 3.521 3.372 3.526 2,509,119 3.4843 2.84%
2010-07-28 0 14.08 14.08 14.30 14.08 14.30 297,166 4,212,767 14.176 3.391 3.391 3.444 3.391 3.444 1,233,847 3.4143 -1.95%
2010-07-27 0 14.36 14.32 14.36 14.28 14.38 28,000 402,240 14.366 3.459 3.449 3.459 3.439 3.463 116,257 3.4599 -0.28%
2010-07-26 0 14.40 14.28 14.46 14.08 14.44 613,000 8,761,960 14.294 3.468 3.439 3.483 3.391 3.478 2,545,204 3.4425 0.70%
2010-07-23 0 14.30 14.28 14.30 14.00 14.34 621,527 8,782,322 14.130 3.444 3.439 3.444 3.372 3.454 2,580,608 3.4032 2.00%
2010-07-22 0 14.02 14.00 14.02 13.94 14.10 624,587 8,753,606 14.015 3.377 3.372 3.377 3.357 3.396 2,593,314 3.3755 0.72%
2010-07-21 0 13.92 13.92 13.94 13.86 14.04 643,004 8,967,499 13.946 3.353 3.353 3.357 3.338 3.381 2,669,782 3.3589 -1.00%
2010-07-20 0 14.06 14.04 14.06 14.00 14.08 465,500 6,534,990 14.039 3.386 3.381 3.386 3.372 3.391 1,932,777 3.3811 0.29%
2010-07-19 0 14.02 14.00 14.04 13.86 14.06 75,500 1,058,880 14.025 3.377 3.372 3.381 3.338 3.386 313,479 3.3778 0.14%
2010-07-16 0 14.00 13.98 14.08 13.94 14.06 186,500 2,616,074 14.027 3.372 3.367 3.391 3.357 3.386 774,357 3.3784 -0.43%
2010-07-15 0 14.06 13.98 14.08 13.96 14.10 331,332 4,644,415 14.017 3.386 3.367 3.391 3.362 3.396 1,375,706 3.3760 -0.42%
2010-07-14 0 14.12 14.08 14.12 13.98 14.16 296,000 4,177,130 14.112 3.401 3.391 3.401 3.367 3.410 1,229,005 3.3988 0.86%
2010-07-13 0 14.00 13.98 14.00 13.90 14.10 1,008,000 14,118,800 14.007 3.372 3.367 3.372 3.348 3.396 4,185,262 3.3735 0.14%
2010-07-12 0 13.98 13.98 14.00 13.80 14.10 304,500 4,252,970 13.967 3.367 3.367 3.372 3.324 3.396 1,264,298 3.3639 -0.71%
2010-07-09 0 14.08 14.08 14.10 13.92 14.12 856,500 12,045,770 14.064 3.391 3.391 3.396 3.353 3.401 3,556,227 3.3872 0.57%
2010-07-08 0 14.00 13.98 14.00 13.96 14.10 228,304 3,198,269 14.009 3.372 3.367 3.372 3.362 3.396 947,929 3.3740 0.00%
2010-07-07 0 14.00 13.98 14.02 13.84 14.04 561,483 7,853,973 13.988 3.372 3.367 3.377 3.333 3.381 2,331,303 3.3689 0.72%
2010-07-06 0 13.90 13.88 13.90 13.74 13.96 248,755 3,440,994 13.833 3.348 3.343 3.348 3.309 3.362 1,032,842 3.3316 -0.57%
2010-07-05 0 13.98 13.98 14.02 13.94 14.14 773,000 10,848,911 14.035 3.367 3.367 3.377 3.357 3.406 3,209,531 3.3802 -0.14%
2010-07-02 0 14.00 14.06 14.08 13.70 14.02 368,000 5,110,700 13.888 3.372 3.386 3.391 3.300 3.377 1,527,953 3.3448 1.30%
2010-06-30 0 13.82 13.82 13.90 13.54 14.14 1,172,159 16,179,362 13.803 3.328 3.328 3.348 3.261 3.406 4,866,858 3.3244 -0.58%
2010-06-29 0 13.90 13.82 13.94 13.68 14.18 918,750 12,808,485 13.941 3.348 3.328 3.357 3.295 3.415 3,814,692 3.3577 0.87%
2010-06-28 0 13.78 13.72 13.74 13.72 14.06 234,905 3,253,104 13.849 3.319 3.304 3.309 3.304 3.386 975,336 3.3354 -2.41%
2010-06-25 0 14.12 14.10 14.12 13.84 14.14 361,500 5,077,530 14.046 3.401 3.396 3.401 3.333 3.406 1,500,964 3.3828 -0.42%
2010-06-24 0 14.18 14.14 14.16 13.78 14.24 856,000 12,095,983 14.131 3.415 3.406 3.410 3.319 3.430 3,554,151 3.4033 2.60%
2010-06-23 0 13.82 13.76 13.82 13.68 13.84 184,500 2,543,812 13.788 3.328 3.314 3.328 3.295 3.333 766,052 3.3207 0.73%
2010-06-22 0 13.72 13.72 13.74 13.64 13.84 309,000 4,243,380 13.733 3.304 3.304 3.309 3.285 3.333 1,282,982 3.3074 -1.15%
2010-06-21 0 13.88 13.82 13.88 13.72 13.90 360,295 4,990,605 13.851 3.343 3.328 3.343 3.304 3.348 1,495,961 3.3361 1.76%
2010-06-18 0 13.64 13.60 13.72 13.58 13.80 575,500 7,863,610 13.664 3.285 3.275 3.304 3.271 3.324 2,389,502 3.2909 -0.73%
2010-06-17 0 13.74 13.64 13.74 13.60 13.88 563,680 7,703,724 13.667 3.309 3.285 3.309 3.275 3.343 2,340,425 3.2916 -0.29%
2010-06-15 0 13.78 13.78 13.80 13.64 13.82 14,175,976 188,702,602 13.311 3.319 3.319 3.324 3.285 3.328 58,859,299 3.2060 1.03%
2010-06-14 0 13.64 13.64 13.68 13.50 13.68 482,000 6,562,480 13.615 3.285 3.285 3.295 3.251 3.295 2,001,286 3.2791 0.29%
2010-06-11 0 13.60 13.50 13.58 13.36 13.64 468,311 6,354,799 13.570 3.275 3.251 3.271 3.218 3.285 1,944,449 3.2682 1.04%
2010-06-10 0 13.46 13.46 13.50 13.24 13.58 748,823 10,089,407 13.474 3.242 3.242 3.251 3.189 3.271 3,109,147 3.2451 -0.59%
2010-06-09 0 13.54 13.54 13.60 13.42 13.66 870,500 11,803,790 13.560 3.261 3.261 3.275 3.232 3.290 3,614,356 3.2658 0.74%
2010-06-08 0 13.44 13.44 13.46 12.94 13.46 2,963,000 39,654,580 13.383 3.237 3.237 3.242 3.117 3.242 12,302,511 3.2233 1.05%
2010-06-07 0 13.30 13.30 13.34 12.94 13.34 1,677,000 22,258,580 13.273 3.203 3.203 3.213 3.117 3.213 6,962,980 3.1967 0.00%
2010-06-04 0 13.30 13.26 13.36 13.24 13.38 3,402,593 45,308,948 13.316 3.203 3.194 3.218 3.189 3.223 14,127,721 3.2071 0.30%
2010-06-03 0 13.26 13.26 13.28 12.90 13.36 3,955,302 52,407,374 13.250 3.194 3.194 3.198 3.107 3.218 16,422,594 3.1912 2.95%
2010-06-02 0 12.88 12.88 12.90 12.70 13.08 1,399,685 18,106,750 12.936 3.102 3.102 3.107 3.059 3.150 5,811,556 3.1156 0.16%
2010-06-01 0 12.86 12.86 12.88 12.62 13.16 3,408,132 44,053,352 12.926 3.097 3.097 3.102 3.039 3.170 14,150,719 3.1132 -0.46%
2010-05-31 0 12.92 12.92 13.08 12.80 13.38 3,078,809 40,013,499 12.996 3.112 3.112 3.150 3.083 3.223 12,783,355 3.1301 0.16%
2010-05-28 0 12.90 12.90 12.98 12.66 12.98 2,139,541 27,291,965 12.756 3.107 3.107 3.126 3.049 3.126 8,883,472 3.0722 1.74%
2010-05-27 0 12.68 12.68 12.76 11.94 13.50 15,708,540 201,864,982 12.851 3.054 3.054 3.073 2.876 3.251 65,222,574 3.0950 4.97%
2010-05-26 0 12.08 12.04 12.08 11.32 12.58 38,052,332 462,001,840 12.141 2.909 2.900 2.909 2.726 3.030 157,995,017 2.9242 5.41%
2010-05-25 0 11.46 11.42 11.60 11.42 12.10 6,732,997 79,819,578 11.855 2.760 2.750 2.794 2.750 2.914 27,955,710 2.8552 -5.45%
2010-05-24 0 12.12 12.10 12.12 11.46 12.36 5,522,213 67,430,928 12.211 2.919 2.914 2.919 2.760 2.977 22,928,480 2.9409 0.83%
2010-05-20 0 12.02 12.04 12.06 11.42 12.12 3,129,000 36,833,200 11.772 2.895 2.900 2.905 2.750 2.919 12,991,751 2.8351 0.08%
2010-05-19 0 12.02 12.04 12.08 11.80 12.14 896,647 10,732,874 11.970 2.893 2.897 2.907 2.840 2.921 3,726,019 2.8805 1.35%
2010-05-18 0 11.86 11.86 11.96 11.60 11.96 3,141,500 37,013,490 11.782 2.854 2.854 2.878 2.791 2.878 13,054,512 2.8353 0.17%
2010-05-17 0 11.84 11.84 11.90 11.80 11.98 2,508,000 29,792,040 11.879 2.849 2.849 2.864 2.840 2.883 10,422,001 2.8586 -2.31%
2010-05-14 0 12.12 12.12 12.16 12.02 12.58 3,678,000 44,603,488 12.127 2.917 2.917 2.926 2.893 3.027 15,283,939 2.9183 -3.50%
2010-05-13 0 12.56 12.56 12.58 12.54 12.82 4,756,700 60,131,850 12.642 3.022 3.022 3.027 3.018 3.085 19,766,480 3.0421 -2.64%
2010-05-12 0 12.90 12.90 12.94 12.46 13.20 10,693,000 136,026,650 12.721 3.104 3.104 3.114 2.998 3.177 44,434,791 3.0613 -1.68%
2010-05-11 0 13.12 13.12 13.14 13.04 13.20 407,500 5,352,540 13.135 3.157 3.157 3.162 3.138 3.177 1,693,367 3.1609 0.00%
2010-05-10 0 13.12 13.02 13.16 13.02 13.16 846,000 11,068,440 13.083 3.157 3.133 3.167 3.133 3.167 3,515,555 3.1484 0.31%
2010-05-07 0 13.08 13.02 13.18 12.88 13.20 962,301 12,618,791 13.113 3.148 3.133 3.172 3.100 3.177 3,998,844 3.1556 -0.61%
2010-05-06 0 13.16 13.18 13.20 12.92 13.36 1,051,000 13,824,920 13.154 3.167 3.172 3.177 3.109 3.215 4,367,433 3.1655 -0.30%
2010-05-05 0 13.20 13.16 13.20 13.00 13.22 559,101 7,333,753 13.117 3.177 3.167 3.177 3.128 3.181 2,323,346 3.1565 0.00%
2010-05-04 0 13.20 13.20 13.22 13.20 13.38 281,500 3,730,450 13.252 3.177 3.177 3.181 3.177 3.220 1,169,774 3.1890 -0.30%
2010-05-03 0 13.24 13.20 13.24 13.20 13.30 544,500 7,216,620 13.254 3.186 3.177 3.186 3.177 3.201 2,262,671 3.1894 -0.45%
2010-04-30 0 13.30 13.30 13.32 13.10 13.40 654,532 8,674,748 13.253 3.201 3.201 3.205 3.152 3.225 2,719,910 3.1894 0.45%
2010-04-29 0 13.24 13.14 13.24 13.14 13.26 338,387 4,460,146 13.181 3.186 3.162 3.186 3.162 3.191 1,406,168 3.1718 0.00%
2010-04-28 0 13.24 13.20 13.26 13.02 13.28 801,000 10,591,470 13.223 3.186 3.177 3.191 3.133 3.196 3,328,558 3.1820 0.61%
2010-04-27 0 13.16 13.16 13.22 13.04 13.22 967,000 12,676,125 13.109 3.167 3.167 3.181 3.138 3.181 4,018,371 3.1545 -1.35%
2010-04-26 0 13.34 13.32 13.34 13.00 13.38 480,000 6,354,130 13.238 3.210 3.205 3.210 3.128 3.220 1,994,641 3.1856 2.46%
2010-04-23 0 13.02 13.02 13.12 13.00 13.18 710,239 9,265,900 13.046 3.133 3.133 3.157 3.128 3.172 2,951,400 3.1395 -0.61%
2010-04-22 0 13.10 13.08 13.10 13.04 13.24 303,500 3,977,630 13.106 3.152 3.148 3.152 3.138 3.186 1,261,195 3.1539 -1.95%
2010-04-21 0 13.36 13.34 13.36 12.98 13.36 1,553,500 20,588,200 13.253 3.215 3.210 3.215 3.124 3.215 6,455,574 3.1892 2.93%
2010-04-20 0 12.98 12.98 13.04 12.90 13.18 1,273,500 16,585,645 13.024 3.124 3.124 3.138 3.104 3.172 5,292,033 3.1341 0.15%
2010-04-19 0 12.96 12.92 12.96 12.90 13.18 1,363,000 17,705,200 12.990 3.119 3.109 3.119 3.104 3.172 5,663,950 3.1259 -1.37%
2010-04-16 0 13.14 13.12 13.20 13.00 13.30 1,142,308 15,061,939 13.186 3.162 3.157 3.177 3.128 3.201 4,746,864 3.1730 0.61%
2010-04-15 0 13.06 13.00 13.06 13.00 13.42 1,860,187 24,524,525 13.184 3.143 3.128 3.143 3.128 3.229 7,730,012 3.1726 -1.06%
2010-04-14 0 13.20 13.18 13.24 12.90 13.24 1,527,444 19,989,563 13.087 3.177 3.172 3.186 3.104 3.186 6,347,298 3.1493 2.17%
2010-04-13 0 12.92 12.88 12.94 12.86 13.24 1,334,600 17,294,206 12.958 3.109 3.100 3.114 3.095 3.186 5,545,934 3.1184 -0.92%
2010-04-12 0 13.04 13.02 13.04 13.02 13.22 749,000 9,823,170 13.115 3.138 3.133 3.138 3.133 3.181 3,112,472 3.1561 -0.76%
2010-04-09 0 13.14 13.12 13.16 13.12 13.36 836,625 11,025,150 13.178 3.162 3.157 3.167 3.157 3.215 3,476,597 3.1712 -0.90%
2010-04-08 0 13.26 13.18 13.36 13.00 13.34 405,000 5,331,080 13.163 3.191 3.172 3.215 3.128 3.210 1,682,979 3.1676 -0.90%
2010-04-07 0 13.38 13.30 13.40 13.10 13.40 739,000 9,785,520 13.242 3.220 3.201 3.225 3.152 3.225 3,070,917 3.1865 2.14%
2010-04-01 0 13.10 13.06 13.14 12.96 13.16 485,704 6,350,348 13.075 3.152 3.143 3.162 3.119 3.167 2,018,344 3.1463 0.92%
2010-03-31 0 12.98 13.00 13.06 12.76 13.18 1,023,796 13,320,584 13.011 3.124 3.128 3.143 3.071 3.172 4,254,387 3.1310 -1.82%
2010-03-30 0 13.22 13.20 13.22 13.14 13.60 573,000 7,651,930 13.354 3.181 3.177 3.181 3.162 3.273 2,381,103 3.2136 -1.34%
2010-03-29 0 13.40 13.36 13.48 13.20 13.50 400,500 5,376,930 13.426 3.225 3.215 3.244 3.177 3.249 1,664,279 3.2308 1.52%
2010-03-26 0 13.20 13.16 13.20 13.00 13.24 285,500 3,757,340 13.161 3.177 3.167 3.177 3.128 3.186 1,186,396 3.1670 1.54%
2010-03-25 0 13.00 13.00 13.08 12.80 13.20 336,119 4,382,446 13.038 3.128 3.128 3.148 3.080 3.177 1,396,743 3.1376 0.78%
2010-03-24 0 12.90 12.90 12.98 12.82 13.16 586,500 7,617,330 12.988 3.104 3.104 3.124 3.085 3.167 2,437,202 3.1254 -0.77%
2010-03-23 0 13.00 12.98 13.02 12.98 13.50 1,012,342 13,330,312 13.168 3.128 3.124 3.133 3.124 3.249 4,206,790 3.1688 -3.13%
2010-03-22 0 13.42 13.42 13.44 13.34 13.58 325,659 4,381,281 13.454 3.229 3.229 3.234 3.210 3.268 1,353,277 3.2375 -0.89%
2010-03-19 0 13.54 13.46 13.54 13.30 13.56 493,000 6,623,052 13.434 3.258 3.239 3.258 3.201 3.263 2,048,663 3.2329 1.35%
2010-03-18 0 13.36 13.28 13.32 13.22 13.66 494,500 6,593,530 13.334 3.215 3.196 3.205 3.181 3.287 2,054,896 3.2087 -2.48%
2010-03-17 0 13.70 13.66 13.72 13.08 13.72 1,345,021 17,998,584 13.382 3.297 3.287 3.302 3.148 3.302 5,589,238 3.2202 5.06%
2010-03-16 0 13.04 13.00 13.08 13.00 13.14 470,500 6,132,910 13.035 3.138 3.128 3.148 3.128 3.162 1,955,164 3.1368 -0.15%
2010-03-15 0 13.06 13.02 13.06 12.90 13.12 870,000 11,349,220 13.045 3.143 3.133 3.143 3.104 3.157 3,615,287 3.1392 0.00%
2010-03-12 0 13.06 13.06 13.08 12.60 13.18 398,660 5,208,848 13.066 3.143 3.143 3.148 3.032 3.172 1,656,633 3.1442 0.31%
2010-03-11 0 13.02 12.98 13.10 12.98 13.10 904,900 11,795,690 13.035 3.133 3.124 3.152 3.124 3.152 3,760,314 3.1369 0.46%
2010-03-10 0 12.96 12.94 12.96 12.86 13.06 612,500 7,971,112 13.014 3.119 3.114 3.119 3.095 3.143 2,545,245 3.1318 -0.46%
2010-03-09 0 13.02 13.00 13.02 12.70 13.10 783,500 10,198,220 13.016 3.133 3.128 3.133 3.056 3.152 3,255,836 3.1323 0.46%
2010-03-08 0 12.96 12.92 12.94 12.78 13.06 607,280 7,830,296 12.894 3.119 3.109 3.114 3.075 3.143 2,523,554 3.1029 1.73%
2010-03-05 0 12.74 12.74 12.78 12.74 12.96 454,516 5,818,216 12.801 3.066 3.066 3.075 3.066 3.119 1,888,742 3.0805 0.00%
2010-03-04 0 12.74 12.74 12.76 12.66 12.84 555,000 7,089,740 12.774 3.066 3.066 3.071 3.047 3.090 2,306,304 3.0741 0.95%
2010-03-03 0 12.62 12.64 12.70 12.50 12.76 611,500 7,754,603 12.681 3.037 3.042 3.056 3.008 3.071 2,541,090 3.0517 -0.16%
2010-03-02 0 12.64 12.62 12.64 12.58 12.72 371,151 4,696,229 12.653 3.042 3.037 3.042 3.027 3.061 1,542,319 3.0449 0.00%
2010-03-01 0 12.64 12.60 12.64 12.42 12.74 416,517 5,264,183 12.639 3.042 3.032 3.042 2.989 3.066 1,730,838 3.0414 1.44%
2010-02-26 0 12.46 12.46 12.50 12.44 12.64 1,622,295 20,267,038 12.493 2.998 2.998 3.008 2.994 3.042 6,741,451 3.0063 -1.11%
2010-02-25 0 12.60 12.52 12.60 12.30 12.64 1,149,584 14,374,374 12.504 3.032 3.013 3.032 2.960 3.042 4,777,099 3.0090 2.11%
2010-02-24 0 12.34 12.32 12.40 12.18 12.42 469,226 5,799,815 12.360 2.970 2.965 2.984 2.931 2.989 1,949,870 2.9745 -1.12%
2010-02-23 0 12.48 12.44 12.54 12.36 12.54 459,500 5,742,160 12.497 3.003 2.994 3.018 2.974 3.018 1,909,454 3.0072 0.16%
2010-02-22 0 12.46 12.36 12.46 12.30 12.54 272,588 3,382,720 12.410 2.998 2.974 2.998 2.960 3.018 1,132,740 2.9863 1.30%
2010-02-19 0 12.30 12.24 12.30 12.22 12.40 292,525 3,596,865 12.296 2.960 2.945 2.960 2.941 2.984 1,215,588 2.9589 -0.97%
2010-02-18 0 12.42 12.32 12.40 12.30 12.60 603,500 7,456,590 12.356 2.989 2.965 2.984 2.960 3.032 2,507,846 2.9733 -0.96%
2010-02-17 0 12.54 12.46 12.54 12.38 12.58 263,500 3,292,110 12.494 3.018 2.998 3.018 2.979 3.027 1,094,975 3.0066 1.46%
2010-02-12 0 12.36 12.34 12.36 12.34 12.54 542,500 6,722,190 12.391 2.974 2.970 2.974 2.970 3.018 2,254,360 2.9819 -0.32%
2010-02-11 0 12.40 12.38 12.40 12.36 12.46 548,000 6,789,830 12.390 2.984 2.979 2.984 2.974 2.998 2,277,216 2.9816 -0.48%
2010-02-10 0 12.46 12.40 12.46 12.30 12.50 328,615 4,095,295 12.462 2.998 2.984 2.998 2.960 3.008 1,365,561 2.9990 -0.16%
2010-02-09 0 12.48 12.42 12.48 12.24 12.50 334,373 4,153,608 12.422 3.003 2.989 3.003 2.945 3.008 1,389,488 2.9893 0.16%
2010-02-08 0 12.46 12.36 12.46 12.12 12.48 267,269 3,304,998 12.366 2.998 2.974 2.998 2.917 3.003 1,110,637 2.9758 0.81%
2010-02-05 0 12.36 12.32 12.48 12.16 12.50 386,000 4,785,940 12.399 2.974 2.965 3.003 2.926 3.008 1,604,024 2.9837 -3.13%
2010-02-04 0 12.76 12.62 12.78 12.66 12.80 155,873 1,982,803 12.721 3.071 3.037 3.075 3.047 3.080 647,731 3.0612 0.31%
2010-02-03 0 12.72 12.72 12.82 12.48 13.00 301,800 3,826,970 12.680 3.061 3.061 3.085 3.003 3.128 1,254,131 3.0515 2.09%
2010-02-02 0 12.46 12.40 12.48 12.26 12.60 216,523 2,700,668 12.473 2.998 2.984 3.003 2.950 3.032 899,762 3.0015 -0.16%
2010-02-01 0 12.48 12.46 12.48 12.22 13.00 485,515 6,052,664 12.466 3.003 2.998 3.003 2.941 3.128 2,017,559 3.0000 -0.64%
2010-01-29 0 12.56 12.44 12.58 12.24 12.70 231,274 2,880,050 12.453 3.022 2.994 3.027 2.945 3.056 961,060 2.9967 -0.16%
2010-01-28 0 12.58 12.58 12.74 12.46 12.88 244,724 3,103,959 12.684 3.027 3.027 3.066 2.998 3.100 1,016,951 3.0522 -1.41%
2010-01-27 0 12.76 12.76 12.82 12.50 13.00 695,993 8,919,181 12.815 3.071 3.071 3.085 3.008 3.128 2,892,201 3.0839 -1.09%
2010-01-26 0 12.90 12.88 12.90 12.86 13.20 919,500 11,874,670 12.914 3.104 3.100 3.104 3.095 3.177 3,820,985 3.1078 -0.77%
2010-01-25 0 13.00 12.94 13.00 12.80 13.00 225,000 2,907,800 12.924 3.128 3.114 3.128 3.080 3.128 934,988 3.1100 0.00%
2010-01-22 0 13.00 12.98 13.00 12.80 13.00 613,509 7,924,254 12.916 3.128 3.124 3.128 3.080 3.128 2,549,438 3.1082 -0.15%
2010-01-21 0 13.02 13.00 13.04 12.84 13.34 1,019,840 13,230,116 12.973 3.133 3.128 3.138 3.090 3.210 4,237,948 3.1218 -1.81%
2010-01-20 0 13.26 13.26 13.28 13.06 13.32 365,671 4,825,603 13.197 3.191 3.191 3.196 3.143 3.205 1,519,547 3.1757 0.30%
2010-01-19 0 13.22 13.22 13.28 13.04 13.28 102,977 1,362,361 13.230 3.181 3.181 3.196 3.138 3.196 427,921 3.1837 -0.45%
2010-01-18 0 13.28 13.26 13.28 13.10 13.34 240,485 3,176,560 13.209 3.196 3.191 3.196 3.152 3.210 999,336 3.1787 0.15%
2010-01-15 0 13.26 13.24 13.30 13.16 13.40 194,500 2,578,780 13.259 3.191 3.186 3.201 3.167 3.225 808,245 3.1906 -0.45%
2010-01-14 0 13.32 13.14 13.34 13.02 13.32 261,000 3,448,940 13.214 3.205 3.162 3.210 3.133 3.205 1,084,586 3.1800 1.06%
2010-01-13 0 13.18 13.16 13.22 13.16 13.44 290,000 3,846,141 13.263 3.172 3.167 3.181 3.167 3.234 1,205,096 3.1916 -2.08%
2010-01-12 0 13.46 13.42 13.46 13.14 13.48 340,061 4,532,071 13.327 3.239 3.229 3.239 3.162 3.244 1,413,124 3.2071 0.30%
2010-01-11 0 13.42 13.26 13.42 13.14 13.48 125,500 1,668,860 13.298 3.229 3.191 3.229 3.162 3.244 521,516 3.2000 0.30%
2010-01-08 0 13.38 13.40 13.42 13.20 13.42 126,128 1,686,297 13.370 3.220 3.225 3.229 3.177 3.229 524,125 3.2174 -0.45%
2010-01-07 0 13.44 13.26 13.44 13.00 13.50 508,500 6,790,380 13.354 3.234 3.191 3.234 3.128 3.249 2,113,073 3.2135 0.00%
2010-01-06 0 13.44 13.38 13.44 13.26 13.50 392,046 5,246,703 13.383 3.234 3.220 3.234 3.191 3.249 1,629,148 3.2205 -0.30%
2010-01-05 0 13.48 13.40 13.48 13.22 13.48 424,000 5,684,428 13.407 3.244 3.225 3.244 3.181 3.244 1,761,933 3.2262 1.51%
2010-01-04 0 13.28 13.20 13.30 13.10 13.30 125,000 1,652,870 13.223 3.196 3.177 3.201 3.152 3.201 519,438 3.1820 0.30%
2009-12-31 0 13.24 13.18 13.28 13.04 13.28 227,606 3,011,496 13.231 3.186 3.172 3.196 3.138 3.196 945,817 3.1840 1.38%
2009-12-30 0 13.06 13.04 13.06 13.04 13.10 120,500 1,572,032 13.046 3.143 3.138 3.143 3.138 3.152 500,738 3.1394 -0.15%
2009-12-29 0 13.08 13.04 13.08 13.00 13.10 53,500 699,330 13.072 3.148 3.138 3.148 3.128 3.152 222,319 3.1456 0.46%
2009-12-28 0 13.02 12.98 13.02 12.98 13.08 122,000 1,589,590 13.029 3.133 3.124 3.133 3.124 3.148 506,971 3.1355 0.15%
2009-12-24 0 13.00 12.96 13.00 12.90 13.06 144,500 1,871,940 12.955 3.128 3.119 3.128 3.104 3.143 600,470 3.1175 0.00%
2009-12-23 0 13.00 12.98 13.00 12.90 13.20 470,500 6,097,300 12.959 3.128 3.124 3.128 3.104 3.177 1,955,164 3.1186 -0.31%
2009-12-22 0 13.04 12.98 13.04 12.90 13.06 157,000 2,042,530 13.010 3.138 3.124 3.138 3.104 3.143 652,414 3.1307 0.77%
2009-12-21 0 12.94 12.94 13.02 12.82 13.10 369,000 4,798,620 13.004 3.114 3.114 3.133 3.085 3.152 1,533,381 3.1294 -0.46%
2009-12-18 0 13.00 13.02 13.10 12.80 13.12 713,500 9,283,352 13.011 3.128 3.133 3.152 3.080 3.157 2,964,951 3.1310 0.62%
2009-12-17 0 12.92 12.92 13.08 12.86 13.12 694,000 9,028,142 13.009 3.109 3.109 3.148 3.095 3.157 2,883,919 3.1305 -1.97%
2009-12-16 0 13.18 13.10 13.18 12.94 13.18 508,000 6,633,380 13.058 3.172 3.152 3.172 3.114 3.172 2,110,995 3.1423 1.54%
2009-12-15 0 12.98 12.92 12.98 12.74 13.04 149,545 1,935,017 12.939 3.124 3.109 3.124 3.066 3.138 621,435 3.1138 1.25%
2009-12-14 0 12.82 12.82 12.92 12.80 13.00 337,194 4,338,074 12.865 3.085 3.085 3.109 3.080 3.128 1,401,211 3.0959 -1.23%
2009-12-11 0 12.98 12.94 13.00 12.94 13.10 511,559 6,668,280 13.035 3.124 3.114 3.128 3.114 3.152 2,125,785 3.1369 -0.61%
2009-12-10 0 13.06 13.02 13.06 12.86 13.08 538,500 6,985,140 12.971 3.143 3.133 3.143 3.095 3.148 2,237,738 3.1215 1.56%
2009-12-09 0 12.86 12.86 12.90 12.82 13.10 915,584 11,839,230 12.931 3.095 3.095 3.104 3.085 3.152 3,804,712 3.1117 -1.83%
2009-12-08 0 13.10 13.04 13.06 13.06 13.24 712,000 9,357,075 13.142 3.152 3.138 3.143 3.143 3.186 2,958,718 3.1625 0.31%
2009-12-07 0 13.06 13.06 13.10 13.00 13.24 499,000 6,529,540 13.085 3.143 3.143 3.152 3.128 3.186 2,073,596 3.1489 -0.31%
2009-12-04 0 13.10 13.08 13.12 13.04 13.26 511,317 6,694,418 13.093 3.152 3.148 3.157 3.138 3.191 2,124,779 3.1506 0.00%
2009-12-03 0 13.10 13.10 13.12 13.06 13.30 576,640 7,564,545 13.118 3.152 3.152 3.157 3.143 3.201 2,396,229 3.1569 -1.50%
2009-12-02 0 13.30 13.18 13.30 13.06 13.34 357,789 4,724,666 13.205 3.201 3.172 3.201 3.143 3.210 1,486,793 3.1778 0.76%
2009-12-01 0 13.20 13.10 13.20 13.02 13.30 537,021 7,049,166 13.126 3.177 3.152 3.177 3.133 3.201 2,231,592 3.1588 1.07%
2009-11-30 0 13.06 13.06 13.08 12.70 13.28 1,596,139 20,822,628 13.046 3.143 3.143 3.148 3.056 3.196 6,632,760 3.1394 4.82%
2009-11-27 0 12.46 12.46 12.52 12.46 12.84 753,459 9,434,528 12.522 2.998 2.998 3.013 2.998 3.090 3,131,001 3.0133 -3.26%
2009-11-26 0 12.88 12.84 12.86 12.84 13.00 958,500 12,586,582 13.132 3.100 3.090 3.095 3.090 3.128 3,983,049 3.1600 -0.31%
2009-11-25 0 12.92 12.92 12.94 12.90 13.08 426,100 5,508,630 12.928 3.109 3.109 3.114 3.104 3.148 1,770,660 3.1111 0.00%
2009-11-24 0 12.92 12.92 13.00 12.92 13.28 711,675 9,301,688 13.070 3.109 3.109 3.128 3.109 3.196 2,957,367 3.1453 -1.52%
2009-11-23 0 13.12 13.12 13.16 13.10 13.20 190,500 2,505,690 13.153 3.157 3.157 3.167 3.152 3.177 791,623 3.1653 -0.61%
2009-11-20 0 13.20 13.16 13.18 13.10 13.32 552,349 7,304,247 13.224 3.177 3.167 3.172 3.152 3.205 2,295,288 3.1823 -0.30%
2009-11-19 0 13.24 13.22 13.28 13.16 13.28 365,000 4,832,685 13.240 3.186 3.181 3.196 3.167 3.196 1,516,759 3.1862 1.07%
2009-11-18 0 13.10 13.10 13.16 13.10 13.40 331,545 4,364,257 13.163 3.152 3.152 3.167 3.152 3.225 1,377,736 3.1677 -0.61%
2009-11-17 0 13.18 13.16 13.18 13.16 13.48 523,000 6,919,770 13.231 3.172 3.167 3.172 3.167 3.244 2,173,328 3.1840 -1.35%
2009-11-16 0 13.36 13.36 13.42 13.30 13.54 314,186 4,210,903 13.403 3.215 3.215 3.229 3.201 3.258 1,305,601 3.2253 -0.30%
2009-11-13 0 13.40 13.34 13.40 13.30 13.50 167,900 2,244,254 13.367 3.225 3.210 3.225 3.201 3.249 697,709 3.2166 -0.74%
2009-11-12 0 13.50 13.44 13.50 13.44 13.62 241,500 3,261,520 13.505 3.249 3.234 3.249 3.234 3.278 1,003,554 3.2500 -1.17%
2009-11-11 0 13.66 13.68 13.70 13.50 13.70 447,000 6,095,880 13.637 3.287 3.292 3.297 3.249 3.297 1,857,510 3.2817 1.79%
2009-11-10 0 13.42 13.42 13.44 13.36 13.60 474,140 6,402,393 13.503 3.229 3.229 3.234 3.215 3.273 1,970,290 3.2495 -0.15%
2009-11-09 0 13.44 13.26 13.44 13.22 13.54 812,500 10,829,732 13.329 3.234 3.191 3.234 3.181 3.258 3,376,346 3.2075 0.30%
2009-11-06 0 13.40 13.40 13.46 13.22 13.48 412,110 5,522,878 13.401 3.225 3.225 3.239 3.181 3.244 1,712,524 3.2250 1.82%
2009-11-05 0 13.16 13.10 13.26 13.10 13.30 401,000 5,302,250 13.223 3.167 3.152 3.191 3.152 3.201 1,666,357 3.1819 -0.45%
2009-11-04 0 13.22 13.22 13.24 13.14 13.28 398,500 5,265,340 13.213 3.181 3.181 3.186 3.162 3.196 1,655,968 3.1796 1.38%
2009-11-03 0 13.04 13.04 13.10 12.90 13.38 283,500 3,707,470 13.077 3.138 3.138 3.152 3.104 3.220 1,178,085 3.1470 -1.21%
2009-11-02 0 13.20 13.18 13.20 13.10 13.40 542,000 7,170,740 13.230 3.177 3.172 3.177 3.152 3.225 2,252,282 3.1838 -1.49%
2009-10-30 0 13.40 13.36 13.44 13.24 13.60 734,000 9,885,420 13.468 3.225 3.215 3.234 3.186 3.273 3,050,139 3.2410 1.06%
2009-10-29 0 13.26 13.24 13.30 13.16 13.58 628,120 8,334,495 13.269 3.191 3.186 3.201 3.167 3.268 2,610,154 3.1931 -2.21%
2009-10-28 0 13.56 13.52 13.60 13.44 13.84 453,500 6,136,060 13.530 3.263 3.254 3.273 3.234 3.331 1,884,520 3.2560 -0.29%
2009-10-27 0 13.60 13.60 13.64 13.54 13.98 735,985 10,018,976 13.613 3.273 3.273 3.282 3.258 3.364 3,058,388 3.2759 -2.02%
2009-10-23 0 13.88 13.80 13.90 13.52 13.92 842,000 11,632,720 13.816 3.340 3.321 3.345 3.254 3.350 3,498,933 3.3246 0.58%
2009-10-22 0 13.80 13.78 13.80 13.66 14.14 1,565,000 21,628,320 13.820 3.321 3.316 3.321 3.287 3.403 6,503,362 3.3257 -1.92%
2009-10-21 0 14.70 14.68 14.76 14.40 14.76 2,051,200 30,060,384 14.655 3.386 3.381 3.400 3.317 3.400 8,905,428 3.3755 2.08%
2009-10-20 0 14.40 14.38 14.40 14.14 14.44 1,141,020 16,306,877 14.291 3.317 3.312 3.317 3.257 3.326 4,953,818 3.2918 2.42%
2009-10-19 0 14.06 14.02 14.10 13.92 14.10 923,894 12,958,094 14.026 3.238 3.229 3.248 3.206 3.248 4,011,151 3.2305 0.29%
2009-10-16 0 14.02 14.00 14.04 13.78 14.10 1,057,000 14,772,640 13.976 3.229 3.225 3.234 3.174 3.248 4,589,040 3.2191 2.04%
2009-10-15 0 13.74 13.70 13.74 13.66 13.80 1,226,500 16,855,130 13.742 3.165 3.156 3.165 3.146 3.179 5,324,936 3.1653 0.73%
2009-10-14 0 13.64 13.56 13.66 13.20 13.66 779,500 10,553,410 13.539 3.142 3.123 3.146 3.040 3.146 3,384,254 3.1184 1.49%
2009-10-13 0 13.44 13.48 13.60 13.18 13.58 799,500 10,692,790 13.374 3.096 3.105 3.133 3.036 3.128 3,471,085 3.0805 1.66%
2009-10-12 0 13.22 13.22 13.28 13.18 13.40 739,868 9,814,828 13.266 3.045 3.045 3.059 3.036 3.086 3,212,189 3.0555 -1.34%
2009-10-09 0 13.40 13.38 13.42 13.18 13.42 850,000 11,334,810 13.335 3.086 3.082 3.091 3.036 3.091 3,690,335 3.0715 1.82%
2009-10-08 0 13.16 13.12 13.20 12.90 13.20 605,775 7,925,394 13.083 3.031 3.022 3.040 2.971 3.040 2,630,015 3.0134 1.70%
2009-10-07 0 12.94 12.88 12.96 12.80 13.06 1,624,000 20,992,450 12.926 2.980 2.967 2.985 2.948 3.008 7,050,710 2.9774 0.78%
2009-10-06 0 12.84 12.78 12.80 12.54 12.98 1,488,500 19,094,860 12.828 2.957 2.944 2.948 2.888 2.990 6,462,427 2.9548 0.16%
2009-10-05 0 12.82 12.76 12.86 12.74 12.96 610,500 7,829,004 12.824 2.953 2.939 2.962 2.934 2.985 2,650,529 2.9538 -0.47%
2009-10-02 0 12.88 12.84 12.96 12.74 12.96 746,036 9,573,117 12.832 2.967 2.957 2.985 2.934 2.985 3,238,968 2.9556 -1.68%
2009-09-30 0 13.10 13.08 13.40 13.00 13.60 1,823,000 23,936,230 13.130 3.017 3.013 3.086 2.994 3.133 7,914,682 3.0243 -0.15%
2009-09-29 0 13.12 13.06 13.14 13.02 13.26 794,391 10,406,492 13.100 3.022 3.008 3.027 2.999 3.054 3,448,904 3.0173 0.31%
2009-09-28 0 13.08 13.04 13.10 13.02 13.52 1,979,500 26,104,740 13.188 3.013 3.004 3.017 2.999 3.114 8,594,138 3.0375 -4.53%
2009-09-25 0 13.70 13.70 13.74 13.36 13.76 1,393,500 18,820,230 13.506 3.156 3.156 3.165 3.077 3.169 6,049,978 3.1108 1.18%
2009-09-24 0 13.54 13.56 13.66 13.30 13.68 1,553,590 21,061,454 13.557 3.119 3.123 3.146 3.063 3.151 6,745,020 3.1225 0.74%
2009-09-23 0 13.44 13.36 13.46 13.30 13.54 387,500 5,183,650 13.377 3.096 3.077 3.100 3.063 3.119 1,682,358 3.0812 0.00%
2009-09-22 0 13.44 13.42 13.50 13.38 13.52 2,040,316 27,495,335 13.476 3.096 3.091 3.109 3.082 3.114 8,858,175 3.1040 0.15%
2009-09-21 0 13.42 13.38 13.44 13.38 13.66 2,017,934 27,305,282 13.531 3.091 3.082 3.096 3.082 3.146 8,761,002 3.1167 -1.32%
2009-09-18 0 13.60 13.56 13.58 13.28 13.76 7,332,100 99,097,178 13.516 3.133 3.123 3.128 3.059 3.169 31,832,826 3.1131 -1.59%
2009-09-17 0 13.84 13.84 13.86 13.62 13.92 2,653,000 36,714,960 13.839 3.183 3.183 3.188 3.133 3.202 11,534,854 3.1830 1.02%
2009-09-16 0 13.70 13.70 13.72 13.32 13.72 1,434,000 19,430,640 13.550 3.151 3.151 3.156 3.064 3.156 6,234,821 3.1165 2.24%
2009-09-15 0 13.40 13.40 13.42 13.34 13.46 1,096,000 14,702,510 13.415 3.082 3.082 3.087 3.068 3.096 4,765,247 3.0854 0.60%
2009-09-14 0 13.32 13.30 13.34 13.28 13.56 2,027,000 27,113,700 13.376 3.064 3.059 3.068 3.054 3.119 8,813,098 3.0765 -1.77%
2009-09-11 0 13.56 13.56 13.60 13.56 13.80 1,045,000 14,280,670 13.666 3.119 3.119 3.128 3.119 3.174 4,543,506 3.1431 -1.74%
2009-09-10 0 13.80 13.76 13.80 13.72 13.88 1,269,449 17,514,160 13.797 3.174 3.165 3.174 3.156 3.192 5,519,378 3.1732 0.15%
2009-09-09 0 13.78 13.78 13.80 13.76 13.96 968,000 13,369,420 13.811 3.169 3.169 3.174 3.165 3.211 4,208,722 3.1766 -0.14%
2009-09-08 0 13.80 13.76 13.80 13.72 14.00 1,112,596 15,407,357 13.848 3.174 3.165 3.174 3.156 3.220 4,837,404 3.1850 -1.43%
2009-09-07 0 14.00 14.00 14.02 13.96 14.10 1,017,000 14,262,280 14.024 3.220 3.220 3.225 3.211 3.243 4,421,767 3.2255 0.29%
2009-09-04 0 13.96 13.94 13.98 13.82 14.20 531,500 7,422,910 13.966 3.211 3.206 3.215 3.179 3.266 2,310,884 3.2122 0.58%
2009-09-03 0 13.88 13.86 13.88 13.72 13.94 1,248,500 17,268,900 13.832 3.192 3.188 3.192 3.156 3.206 5,428,295 3.1813 1.31%
2009-09-02 0 13.70 13.60 13.70 13.52 14.10 461,692 6,291,291 13.627 3.151 3.128 3.151 3.110 3.243 2,007,369 3.1341 -0.87%
2009-09-01 0 13.82 13.72 13.84 13.72 14.22 632,830 8,919,791 14.095 3.179 3.156 3.183 3.156 3.271 2,751,452 3.2418 -3.09%
2009-08-31 0 14.26 13.98 14.00 13.32 14.50 1,388,955 19,076,873 13.735 3.280 3.215 3.220 3.064 3.335 6,038,972 3.1590 5.16%
2009-08-28 0 13.56 13.58 13.60 13.38 13.58 472,100 6,355,116 13.461 3.119 3.123 3.128 3.077 3.123 2,052,621 3.0961 0.15%
2009-08-27 0 13.54 13.46 13.56 13.42 13.56 272,725 3,680,179 13.494 3.114 3.096 3.119 3.087 3.119 1,185,768 3.1036 0.30%
2009-08-26 0 13.50 13.50 13.52 13.44 13.68 790,000 10,721,987 13.572 3.105 3.105 3.110 3.091 3.146 3,434,804 3.1216 -1.03%
2009-08-25 0 13.64 13.62 13.68 13.52 13.94 572,824 7,859,460 13.721 3.137 3.133 3.146 3.110 3.206 2,490,555 3.1557 -1.59%
2009-08-24 0 13.86 13.76 13.88 13.76 13.92 972,000 13,438,715 13.826 3.188 3.165 3.192 3.165 3.202 4,226,113 3.1799 0.73%
2009-08-21 0 13.76 13.66 13.80 13.64 13.84 381,500 5,246,420 13.752 3.165 3.142 3.174 3.137 3.183 1,658,706 3.1630 -0.29%
2009-08-20 0 13.80 13.74 13.82 13.42 13.84 576,500 7,936,920 13.767 3.174 3.160 3.179 3.087 3.183 2,506,537 3.1665 1.17%
2009-08-19 0 13.64 13.54 13.66 13.36 13.66 844,000 11,423,360 13.535 3.137 3.114 3.142 3.073 3.142 3,669,588 3.1130 1.64%
2009-08-18 0 13.42 13.40 13.42 13.38 13.78 1,675,500 22,762,944 13.586 3.087 3.082 3.087 3.077 3.169 7,284,828 3.1247 -1.47%
2009-08-17 0 13.62 13.60 13.62 13.60 13.90 872,521 11,991,319 13.743 3.133 3.128 3.133 3.128 3.197 3,793,593 3.1609 -2.16%
2009-08-14 0 13.92 13.86 13.92 13.82 13.98 655,143 9,121,125 13.922 3.202 3.188 3.202 3.179 3.215 2,848,465 3.2021 -0.29%
2009-08-13 0 13.96 13.88 13.96 13.82 13.98 698,772 9,734,359 13.931 3.211 3.192 3.211 3.179 3.215 3,038,158 3.2040 1.45%
2009-08-12 0 13.76 13.74 13.94 13.72 13.98 798,501 11,051,704 13.841 3.165 3.160 3.206 3.156 3.215 3,471,765 3.1833 -1.15%
2009-08-11 0 13.92 13.84 13.90 13.72 13.98 768,000 10,641,220 13.856 3.202 3.183 3.197 3.156 3.215 3,339,151 3.1868 0.00%
2009-08-10 0 13.92 13.84 13.92 13.66 13.98 595,500 8,234,270 13.827 3.202 3.183 3.202 3.142 3.215 2,589,146 3.1803 1.02%
2009-08-07 0 13.78 13.58 13.80 13.44 13.80 581,500 7,914,070 13.610 3.169 3.123 3.174 3.091 3.174 2,528,277 3.1302 0.73%
2009-08-06 0 13.68 13.68 13.74 13.64 13.88 666,000 9,154,386 13.745 3.146 3.146 3.160 3.137 3.192 2,895,670 3.1614 -1.30%
2009-08-05 0 13.86 13.74 13.86 13.70 14.02 947,387 13,131,749 13.861 3.188 3.160 3.188 3.151 3.225 4,119,099 3.1880 -0.86%
2009-08-04 0 13.98 13.94 13.98 13.90 14.20 1,601,241 22,409,280 13.995 3.215 3.206 3.215 3.197 3.266 6,961,961 3.2188 -0.29%
2009-08-03 0 14.02 13.92 14.00 13.68 14.16 1,643,500 22,918,520 13.945 3.225 3.202 3.220 3.146 3.257 7,145,696 3.2073 3.09%
2009-07-31 0 13.60 13.54 13.56 13.54 13.78 1,668,200 22,861,208 13.704 3.128 3.114 3.119 3.114 3.169 7,253,088 3.1519 0.74%
2009-07-30 0 13.50 13.44 13.54 13.26 13.70 2,075,288 28,045,251 13.514 3.105 3.091 3.114 3.050 3.151 9,023,047 3.1082 -0.74%
2009-07-29 0 13.60 13.60 13.78 13.50 13.90 1,197,623 16,421,630 13.712 3.128 3.128 3.169 3.105 3.197 5,207,089 3.1537 -1.45%
2009-07-28 0 13.80 13.80 13.82 13.70 13.86 2,076,877 28,615,238 13.778 3.174 3.174 3.179 3.151 3.188 9,029,956 3.1689 -0.72%
2009-07-27 0 13.90 13.88 13.90 13.78 13.96 2,419,577 33,600,416 13.887 3.197 3.192 3.197 3.169 3.211 10,519,965 3.1940 1.02%
2009-07-24 0 13.76 13.66 13.76 13.60 14.10 2,465,925 33,907,055 13.750 3.165 3.142 3.165 3.128 3.243 10,721,480 3.1625 -0.29%
2009-07-23 0 13.80 13.80 13.84 13.54 14.00 2,015,953 27,745,056 13.763 3.174 3.174 3.183 3.114 3.220 8,765,067 3.1654 0.00%
2009-07-22 0 13.80 13.78 13.80 13.74 14.04 1,823,000 25,306,443 13.882 3.174 3.169 3.174 3.160 3.229 7,926,136 3.1928 0.73%
2009-07-21 0 13.70 13.70 13.72 13.42 13.78 1,451,000 19,726,300 13.595 3.151 3.151 3.156 3.087 3.169 6,308,735 3.1268 1.48%
2009-07-20 0 13.50 13.48 13.54 13.36 13.54 794,000 10,668,160 13.436 3.105 3.100 3.114 3.073 3.114 3,452,195 3.0903 1.50%
2009-07-17 0 13.30 13.26 13.34 13.16 13.38 803,600 10,650,428 13.253 3.059 3.050 3.068 3.027 3.077 3,493,935 3.0483 0.30%
2009-07-16 0 13.26 13.18 13.30 13.18 13.50 1,714,191 22,842,761 13.326 3.050 3.031 3.059 3.031 3.105 7,453,051 3.0649 0.61%
2009-07-15 0 13.18 13.16 13.22 12.96 13.26 1,816,000 23,831,690 13.123 3.031 3.027 3.041 2.981 3.050 7,895,701 3.0183 2.17%
2009-07-14 0 12.90 12.88 12.90 12.70 12.96 954,500 12,282,870 12.868 2.967 2.962 2.967 2.921 2.981 4,150,026 2.9597 1.57%
2009-07-13 0 12.70 12.68 12.80 12.68 13.00 999,000 12,804,365 12.817 2.921 2.916 2.944 2.916 2.990 4,343,505 2.9479 -2.16%
2009-07-10 0 12.98 12.98 13.00 12.82 13.12 815,500 10,605,710 13.005 2.985 2.985 2.990 2.949 3.018 3,545,674 2.9912 0.00%
2009-07-09 0 12.98 12.98 13.00 12.74 13.16 1,263,000 16,341,850 12.939 2.985 2.985 2.990 2.930 3.027 5,491,338 2.9759 1.56%
2009-07-08 0 12.78 12.74 12.84 12.60 13.10 2,937,800 37,724,710 12.841 2.939 2.930 2.953 2.898 3.013 12,773,123 2.9534 -1.69%
2009-07-07 0 13.00 13.00 13.08 12.90 13.32 1,897,100 24,747,800 13.045 2.990 2.990 3.008 2.967 3.064 8,248,312 3.0003 -0.76%
2009-07-06 0 13.10 13.08 13.10 12.90 13.40 3,001,850 39,521,830 13.166 3.013 3.008 3.013 2.967 3.082 13,051,603 3.0281 1.24%
2009-07-03 0 12.94 12.92 12.96 12.92 13.22 5,095,164 66,494,369 13.050 2.976 2.972 2.981 2.972 3.041 22,153,024 3.0016 -3.72%
2009-07-02 0 13.44 13.38 13.44 13.38 14.82 8,631,659 121,267,277 14.049 3.091 3.077 3.091 3.077 3.409 37,529,185 3.2313 -5.35%
2009-06-30 0 14.20 14.14 14.28 14.00 14.80 18,499,953 268,711,117 14.525 3.266 3.252 3.284 3.220 3.404 80,435,077 3.3407 0.85%
2009-06-29 0 14.08 14.00 14.04 13.84 15.04 12,262,270 177,633,146 14.486 3.238 3.220 3.229 3.183 3.459 53,314,548 3.3318 -7.61%
2009-06-26 1 - - - - - 0 0 - 3.505 - - - - 0 - 0.00%
2009-06-25 1 15.24 - - - - 600 9,000 15.000 3.505 - - - - 2,609 3.4500 0.00%
2009-06-24 0 15.24 15.20 15.26 14.08 15.28 2,971,513 43,614,484 14.678 3.505 3.496 3.510 3.238 3.514 12,919,702 3.3758 5.25%
2009-06-23 0 14.48 14.40 14.48 14.24 14.90 2,548,023 37,151,515 14.581 3.330 3.312 3.330 3.275 3.427 11,078,430 3.3535 -3.34%
2009-06-22 0 14.98 14.98 15.00 14.72 15.32 2,082,500 31,384,480 15.071 3.445 3.445 3.450 3.386 3.524 9,054,404 3.4662 -2.73%
2009-06-19 0 15.40 15.40 15.42 15.18 15.54 1,230,547 18,829,718 15.302 3.542 3.542 3.547 3.491 3.574 5,350,238 3.5194 0.92%
2009-06-18 0 15.26 15.24 15.30 14.98 15.30 1,434,369 21,724,628 15.146 3.510 3.505 3.519 3.445 3.519 6,236,426 3.4835 -0.78%
2009-06-17 0 15.38 15.34 15.44 14.02 15.42 3,501,710 52,314,171 14.940 3.537 3.528 3.551 3.225 3.547 15,224,921 3.4361 0.52%
2009-06-16 0 15.30 15.30 15.32 14.00 15.50 5,325,884 78,200,626 14.683 3.519 3.519 3.524 3.220 3.565 23,156,161 3.3771 -0.13%
2009-06-15 0 15.32 15.32 15.34 14.76 15.34 1,502,549 22,942,787 15.269 3.524 3.524 3.528 3.395 3.528 6,532,862 3.5119 -0.26%
2009-06-12 0 15.36 15.32 15.36 14.90 15.38 3,938,603 59,876,443 15.202 3.533 3.524 3.533 3.427 3.537 17,124,467 3.4965 3.23%
2009-06-11 0 14.88 14.78 14.88 13.96 14.96 3,629,499 53,347,583 14.698 3.422 3.399 3.422 3.211 3.441 15,780,528 3.3806 5.23%
2009-06-10 0 14.14 14.04 14.16 13.84 14.16 2,968,061 41,513,174 13.987 3.252 3.229 3.257 3.183 3.257 12,904,693 3.2169 2.76%
2009-06-09 0 13.76 13.72 13.84 13.46 13.82 2,166,633 29,587,279 13.656 3.165 3.156 3.183 3.096 3.179 9,420,202 3.1408 0.44%
2009-06-08 0 13.70 13.58 13.70 13.32 13.74 1,771,132 24,118,394 13.618 3.151 3.123 3.151 3.064 3.160 7,700,622 3.1320 0.15%
2009-06-05 0 13.68 13.70 13.72 13.40 13.80 892,030 12,141,499 13.611 3.146 3.151 3.156 3.082 3.174 3,878,415 3.1305 0.59%
2009-06-04 0 13.60 13.48 13.74 13.02 13.88 2,696,451 36,138,797 13.402 3.128 3.100 3.160 2.995 3.192 11,723,773 3.0825 0.74%
2009-06-03 0 13.50 13.48 13.54 12.64 13.54 3,118,903 41,014,677 13.150 3.105 3.100 3.114 2.907 3.114 13,560,532 3.0246 6.80%
2009-06-02 0 12.64 12.70 12.74 12.50 12.98 1,545,000 19,660,890 12.725 2.907 2.921 2.930 2.875 2.985 6,717,433 2.9268 -2.77%
2009-06-01 0 13.00 12.98 13.08 12.00 13.08 3,931,146 49,153,442 12.504 2.990 2.985 3.008 2.760 3.008 17,092,045 2.8758 9.43%
2009-05-29 0 11.88 11.68 11.94 11.18 12.00 7,112,820 83,464,520 11.734 2.732 2.686 2.746 2.571 2.760 30,925,496 2.6989 2.24%
2009-05-27 0 11.62 11.60 11.62 11.58 11.78 2,751,052 32,124,491 11.677 2.673 2.668 2.673 2.663 2.709 11,961,170 2.6857 0.87%
2009-05-26 0 11.52 11.46 11.50 11.48 11.82 2,213,468 25,730,501 11.625 2.650 2.636 2.645 2.640 2.719 9,623,834 2.6736 -0.69%
2009-05-25 0 11.60 11.58 11.60 11.28 11.66 2,067,000 23,857,540 11.542 2.668 2.663 2.668 2.594 2.682 8,987,012 2.6547 0.35%
2009-05-22 0 11.56 11.56 11.58 11.26 11.80 3,288,156 37,880,842 11.520 2.659 2.659 2.663 2.590 2.714 14,296,419 2.6497 -2.86%
2009-05-21 0 11.90 11.70 11.78 11.20 11.98 2,765,051 31,776,508 11.492 2.737 2.691 2.709 2.576 2.755 12,022,035 2.6432 4.39%
2009-05-20 0 11.40 11.34 11.40 11.02 11.80 2,519,000 28,694,380 11.391 2.622 2.608 2.622 2.535 2.714 10,952,242 2.6200 -3.23%
2009-05-19 0 12.78 12.74 12.78 12.00 12.78 2,182,074 26,955,014 12.353 2.709 2.701 2.709 2.544 2.709 10,292,714 2.6188 6.86%
2009-05-18 0 11.96 11.96 12.00 11.70 12.14 1,623,500 19,348,070 11.918 2.536 2.536 2.544 2.480 2.574 7,657,953 2.5265 0.50%
2009-05-15 0 11.90 11.84 12.04 11.72 12.20 3,113,000 37,242,440 11.964 2.523 2.510 2.553 2.485 2.586 14,683,837 2.5363 -0.17%
2009-05-14 0 11.92 11.94 11.98 11.50 12.10 2,974,355 35,305,841 11.870 2.527 2.531 2.540 2.438 2.565 14,029,856 2.5165 1.53%
2009-05-13 0 11.74 11.74 11.84 11.66 11.90 5,773,806 67,806,919 11.744 2.489 2.489 2.510 2.472 2.523 27,234,701 2.4897 -0.84%
2009-05-12 0 11.84 11.76 11.90 11.70 11.92 1,676,714 19,793,707 11.805 2.510 2.493 2.523 2.480 2.527 7,908,961 2.5027 -2.63%
2009-05-11 0 12.16 12.14 12.20 11.80 12.34 2,012,125 24,291,680 12.073 2.578 2.574 2.586 2.502 2.616 9,491,074 2.5594 2.36%
2009-05-08 0 11.88 11.86 11.90 11.02 11.94 1,520,740 17,867,040 11.749 2.519 2.514 2.523 2.336 2.531 7,173,240 2.4908 2.59%
2009-05-07 0 11.58 11.54 11.60 11.50 11.86 1,225,646 14,270,371 11.643 2.455 2.447 2.459 2.438 2.514 5,781,300 2.4684 2.48%
2009-05-06 0 11.30 11.30 11.32 10.72 11.36 1,364,967 15,201,655 11.137 2.396 2.396 2.400 2.273 2.408 6,438,468 2.3611 4.05%
2009-05-05 0 10.86 10.80 10.86 10.14 10.86 2,679,887 28,488,386 10.630 2.302 2.290 2.302 2.150 2.302 12,640,868 2.2537 7.10%
2009-05-04 0 10.14 10.10 10.16 9.730 10.26 1,223,071 12,273,758 10.035 2.150 2.141 2.154 2.063 2.175 5,769,153 2.1275 4.75%
2009-04-30 0 9.680 9.660 9.680 9.580 9.860 1,893,927 18,390,176 9.7101 2.052 2.048 2.052 2.031 2.090 8,933,541 2.0586 1.36%
2009-04-29 0 9.550 9.550 9.580 9.350 9.750 3,811,000 36,290,050 9.5224 2.025 2.025 2.031 1.982 2.067 17,976,261 2.0188 -0.83%
2009-04-28 0 9.630 9.600 9.670 9.500 9.790 1,278,928 12,303,597 9.6202 2.042 2.035 2.050 2.014 2.075 6,032,628 2.0395 -1.33%
2009-04-27 0 9.760 9.730 9.770 9.510 10.34 2,199,463 21,578,399 9.8108 2.069 2.063 2.071 2.016 2.192 10,374,737 2.0799 -4.69%
2009-04-24 0 10.24 10.24 10.32 10.20 10.66 679,340 7,058,384 10.390 2.171 2.171 2.188 2.162 2.260 3,204,407 2.2027 -3.76%
2009-04-23 0 10.64 10.62 10.68 10.40 10.74 2,001,900 21,262,308 10.621 2.256 2.251 2.264 2.205 2.277 9,442,844 2.2517 1.53%
2009-04-22 0 10.48 10.44 10.50 10.20 10.50 5,199,837 54,176,523 10.419 2.222 2.213 2.226 2.162 2.226 24,527,323 2.2088 1.75%
2009-04-21 0 10.30 10.26 10.30 10.02 10.30 3,506,715 35,621,557 10.158 2.184 2.175 2.184 2.124 2.184 16,540,967 2.1535 0.98%
2009-04-20 0 10.20 10.10 10.20 10.00 10.20 1,509,432 15,259,981 10.110 2.162 2.141 2.162 2.120 2.162 7,119,901 2.1433 0.79%
2009-04-17 0 10.12 10.08 10.14 9.750 10.14 4,447,084 44,266,312 9.9540 2.145 2.137 2.150 2.067 2.150 20,976,632 2.1103 3.90%
2009-04-16 0 9.740 9.700 9.810 9.520 9.800 5,832,794 56,235,624 9.6413 2.065 2.056 2.080 2.018 2.078 27,512,944 2.0440 1.14%
2009-04-15 0 9.630 9.630 9.650 9.600 9.840 9,290,500 89,940,279 9.6809 2.042 2.042 2.046 2.035 2.086 43,822,738 2.0524 -1.73%
2009-04-14 0 9.800 9.800 9.880 9.690 9.980 7,624,500 75,233,258 9.8673 2.078 2.078 2.095 2.054 2.116 35,964,315 2.0919 0.10%
2009-04-09 0 9.790 9.750 9.790 9.430 9.790 5,006,926 48,176,560 9.6220 2.075 2.067 2.075 1.999 2.075 23,617,373 2.0399 2.73%
2009-04-08 0 9.530 9.510 9.580 9.390 9.600 5,197,000 49,424,246 9.5101 2.020 2.016 2.031 1.991 2.035 24,513,941 2.0162 -0.83%
2009-04-07 0 9.610 9.560 9.630 9.410 9.630 2,305,055 21,988,037 9.5391 2.037 2.027 2.042 1.995 2.042 10,872,808 2.0223 1.26%
2009-04-06 0 9.490 9.450 9.490 9.370 9.550 4,782,000 45,150,585 9.4418 2.012 2.003 2.012 1.986 2.025 22,556,411 2.0017 1.17%
2009-04-03 0 9.380 9.380 9.390 9.300 9.700 5,706,578 53,848,871 9.4363 1.989 1.989 1.991 1.972 2.056 26,917,590 2.0005 -3.20%
2009-04-02 0 9.690 9.640 9.710 9.430 9.710 2,463,000 23,585,380 9.5759 2.054 2.044 2.059 1.999 2.059 11,617,825 2.0301 1.25%
2009-04-01 0 9.570 9.410 9.570 9.330 9.570 1,176,024 11,079,473 9.4211 2.029 1.995 2.029 1.978 2.029 5,547,236 1.9973 1.81%
2009-03-31 0 9.400 9.330 9.460 9.290 9.460 3,581,000 33,660,300 9.3997 1.993 1.978 2.006 1.969 2.006 16,891,365 1.9928 2.17%
2009-03-30 0 9.200 9.200 9.330 9.150 9.460 2,779,171 25,966,028 9.3431 1.950 1.950 1.978 1.940 2.006 13,109,185 1.9808 -2.13%
2009-03-27 0 9.400 9.430 9.450 9.270 9.450 1,448,823 13,580,305 9.3733 1.993 1.999 2.003 1.965 2.003 6,834,012 1.9872 1.18%
2009-03-26 0 9.290 9.290 9.330 9.160 9.330 3,240,749 30,045,552 9.2712 1.969 1.969 1.978 1.942 1.978 15,286,421 1.9655 0.98%
2009-03-25 0 9.200 9.200 9.250 9.100 9.650 4,405,038 41,030,365 9.3144 1.950 1.950 1.961 1.929 2.046 20,778,303 1.9747 -3.16%
2009-03-24 0 9.500 9.490 9.560 9.150 9.600 3,059,911 28,713,597 9.3838 2.014 2.012 2.027 1.940 2.035 14,433,419 1.9894 4.63%
2009-03-23 0 9.080 9.010 9.110 8.860 9.150 3,718,720 33,463,956 8.9988 1.925 1.910 1.931 1.878 1.940 17,540,982 1.9078 2.71%
2009-03-20 0 8.840 8.840 8.950 8.840 9.000 2,922,628 26,079,611 8.9233 1.874 1.874 1.897 1.874 1.908 13,785,863 1.8918 -0.79%
2009-03-19 0 8.910 8.910 8.980 8.900 9.120 1,275,000 11,392,150 8.9350 1.889 1.889 1.904 1.887 1.933 6,014,099 1.8942 -0.78%
2009-03-18 0 8.980 8.950 8.980 8.900 9.010 744,000 6,675,070 8.9719 1.904 1.897 1.904 1.887 1.910 3,509,404 1.9021 -0.11%
2009-03-17 0 8.990 8.970 9.000 8.880 9.300 2,803,574 25,315,170 9.0296 1.906 1.902 1.908 1.883 1.972 13,224,292 1.9143 -1.21%
2009-03-16 0 9.100 9.090 9.100 8.620 9.260 2,972,961 26,939,389 9.0615 1.929 1.927 1.929 1.827 1.963 14,023,281 1.9210 4.24%
2009-03-13 0 8.730 8.730 8.800 8.260 8.860 1,846,000 15,841,360 8.5815 1.851 1.851 1.866 1.751 1.878 8,707,473 1.8193 8.18%
2009-03-12 0 8.070 8.040 8.070 7.950 8.260 2,646,492 21,302,296 8.0493 1.711 1.704 1.711 1.685 1.751 12,483,346 1.7065 -2.77%
2009-03-11 0 8.300 8.260 8.350 8.250 8.700 1,362,000 11,500,350 8.4437 1.760 1.751 1.770 1.749 1.844 6,424,473 1.7901 -2.35%
2009-03-10 0 8.500 8.500 8.550 8.350 8.730 1,153,000 9,786,660 8.4880 1.802 1.802 1.813 1.770 1.851 5,438,633 1.7995 0.71%
2009-03-09 0 8.440 8.420 8.440 8.440 9.320 2,169,000 19,401,160 8.9447 1.789 1.785 1.789 1.789 1.976 10,231,044 1.8963 -10.97%
2009-03-06 0 9.480 9.480 9.500 9.220 9.620 4,793,000 45,407,850 9.4738 2.010 2.010 2.014 1.955 2.039 22,608,297 2.0085 2.38%
2009-03-05 0 9.260 9.230 9.260 8.820 9.300 2,119,325 19,506,938 9.2043 1.963 1.957 1.963 1.870 1.972 9,996,730 1.9513 3.23%
2009-03-04 0 8.970 8.970 8.980 8.570 8.970 796,000 7,012,890 8.8102 1.902 1.902 1.904 1.817 1.902 3,754,685 1.8678 2.40%
2009-03-03 0 8.760 8.760 8.790 8.550 8.790 1,008,853 8,820,644 8.7432 1.857 1.857 1.863 1.813 1.863 4,758,700 1.8536 0.00%
2009-03-02 0 8.760 8.760 8.800 8.640 8.860 2,322,698 20,468,813 8.8125 1.857 1.857 1.866 1.832 1.878 10,956,029 1.8683 -1.13%
2009-02-27 0 8.860 8.400 8.860 8.000 8.860 6,919,684 59,221,503 8.5584 1.878 1.781 1.878 1.696 1.878 32,639,739 1.8144 8.85%
2009-02-26 0 8.140 8.140 8.170 7.860 8.620 3,834,952 31,378,124 8.1821 1.726 1.726 1.732 1.666 1.827 18,089,241 1.7346 -4.57%
2009-02-25 0 8.530 8.530 8.620 8.520 8.710 2,573,994 22,220,249 8.6326 1.808 1.808 1.827 1.806 1.847 12,141,377 1.8301 -2.63%
2009-02-24 0 8.760 8.700 8.770 8.500 8.770 2,302,582 19,957,266 8.6673 1.857 1.844 1.859 1.802 1.859 10,861,143 1.8375 -0.45%
2009-02-23 0 8.800 8.800 8.830 8.520 8.800 3,174,000 27,570,370 8.6863 1.866 1.866 1.872 1.806 1.866 14,971,570 1.8415 2.56%
2009-02-20 0 8.580 8.580 8.660 8.210 8.780 10,221,651 86,674,129 8.4795 1.819 1.819 1.836 1.741 1.861 48,214,922 1.7977 2.14%
2009-02-19 0 8.400 8.400 8.430 8.370 8.690 12,772,365 104,621,904 8.1913 1.781 1.781 1.787 1.774 1.842 60,246,489 1.7366 -1.18%
2009-02-18 0 8.500 8.480 8.500 8.260 8.810 7,925,000 67,181,310 8.4771 1.802 1.798 1.802 1.751 1.868 37,381,755 1.7972 1.19%
2009-02-17 0 8.400 8.400 8.450 8.320 8.980 5,391,254 46,336,855 8.5948 1.781 1.781 1.791 1.764 1.904 25,430,226 1.8221 -6.46%
2009-02-16 0 8.980 8.770 8.980 8.700 9.230 2,909,000 25,650,820 8.8177 1.904 1.859 1.904 1.844 1.957 13,721,581 1.8694 -1.97%
2009-02-13 0 9.160 9.160 9.170 9.030 9.360 3,504,062 32,371,172 9.2382 1.942 1.942 1.944 1.914 1.984 16,528,453 1.9585 -1.40%
2009-02-12 0 9.290 9.290 9.340 9.260 9.450 2,261,000 21,153,410 9.3558 1.969 1.969 1.980 1.963 2.003 10,665,003 1.9834 -0.54%
2009-02-11 0 9.340 9.340 9.390 9.320 9.450 2,214,018 20,722,119 9.3595 1.980 1.980 1.991 1.976 2.003 10,443,392 1.9842 -1.68%
2009-02-10 0 9.500 9.500 9.520 9.380 9.500 2,835,112 26,886,295 9.4833 2.014 2.014 2.018 1.989 2.014 13,373,055 2.0105 0.85%
2009-02-09 0 9.420 9.420 9.440 9.280 9.490 3,297,000 31,065,810 9.4224 1.997 1.997 2.001 1.967 2.012 15,551,754 1.9976 -0.32%
2009-02-06 0 9.450 9.410 9.450 9.360 9.500 1,813,059 17,146,101 9.4570 2.003 1.995 2.003 1.984 2.014 8,552,092 2.0049 -0.32%
2009-02-05 0 9.480 9.410 9.480 9.400 9.790 2,438,000 23,135,660 9.4896 2.010 1.995 2.010 1.993 2.075 11,499,902 2.0118 -1.76%
2009-02-04 0 9.650 9.640 9.650 9.540 9.740 747,000 7,223,020 9.6694 2.046 2.044 2.046 2.022 2.065 3,523,555 2.0499 -0.41%
2009-02-03 0 9.690 9.570 9.690 9.370 9.690 1,723,343 16,490,824 9.5691 2.054 2.029 2.054 1.986 2.054 8,128,907 2.0287 2.98%
2009-02-02 0 9.410 9.400 9.410 9.230 9.650 1,621,609 15,409,754 9.5028 1.995 1.993 1.995 1.957 2.046 7,649,034 2.0146 -2.39%
2009-01-30 0 9.640 9.630 9.640 9.460 9.700 1,128,889 10,882,324 9.6399 2.044 2.042 2.044 2.006 2.056 5,324,903 2.0437 -0.10%
2009-01-29 0 9.650 9.650 9.680 9.550 9.990 1,211,089 11,733,265 9.6882 2.046 2.046 2.052 2.025 2.118 5,712,635 2.0539 0.00%
2009-01-23 0 9.650 9.650 9.700 9.460 9.770 1,323,024 12,728,612 9.6208 2.046 2.046 2.056 2.006 2.071 6,240,626 2.0396 -1.03%
2009-01-22 0 9.750 9.750 9.810 9.610 9.900 1,902,071 18,479,305 9.7154 2.067 2.067 2.080 2.037 2.099 8,971,956 2.0597 1.56%
2009-01-21 0 9.600 9.430 9.600 9.110 9.900 3,132,191 29,536,787 9.4301 2.035 1.999 2.035 1.931 2.099 14,774,359 1.9992 3.23%
2009-01-20 0 9.300 9.290 9.300 9.050 9.300 1,672,000 15,340,760 9.1751 1.972 1.969 1.972 1.919 1.972 7,886,725 1.9451 1.64%
2009-01-19 0 9.150 9.150 9.230 9.070 9.490 911,000 8,403,570 9.2246 1.940 1.940 1.957 1.923 2.012 4,297,133 1.9556 -2.14%
2009-01-16 0 9.350 9.320 9.350 8.700 9.450 3,158,182 29,319,624 9.2837 1.982 1.976 1.982 1.844 2.003 14,896,957 1.9682 6.86%
2009-01-15 0 8.750 8.710 8.750 8.500 8.800 1,761,000 15,282,110 8.6781 1.855 1.847 1.855 1.802 1.866 8,306,533 1.8398 -2.23%
2009-01-14 0 8.950 8.870 8.950 8.720 8.970 2,234,000 19,696,970 8.8169 1.897 1.880 1.897 1.849 1.902 10,537,646 1.8692 2.76%
2009-01-13 0 8.710 8.700 8.830 8.710 8.920 1,878,800 16,519,204 8.7924 1.847 1.844 1.872 1.847 1.891 8,862,188 1.8640 -0.11%
2009-01-12 0 8.720 8.720 8.760 8.700 8.890 1,292,264 11,335,584 8.7719 1.849 1.849 1.857 1.844 1.885 6,095,533 1.8597 -0.80%
2009-01-09 0 8.790 8.790 8.850 8.450 8.870 2,054,360 18,006,466 8.7650 1.863 1.863 1.876 1.791 1.880 9,690,294 1.8582 0.80%
2009-01-08 0 8.720 8.700 8.720 8.500 9.050 2,807,646 24,862,111 8.8551 1.849 1.844 1.849 1.802 1.919 13,243,500 1.8773 -4.70%
2009-01-07 0 9.150 9.100 9.150 9.000 9.680 2,885,435 26,763,954 9.2755 1.940 1.929 1.940 1.908 2.052 13,610,426 1.9664 -3.89%
2009-01-06 0 9.520 9.360 9.520 9.100 9.600 3,191,520 29,878,719 9.3619 2.018 1.984 2.018 1.929 2.035 15,054,211 1.9847 1.28%
2009-01-05 0 9.400 9.400 9.460 9.100 9.530 3,197,184 30,026,956 9.3917 1.993 1.993 2.006 1.929 2.020 15,080,928 1.9911 7.80%
2009-01-02 0 8.720 8.720 8.770 8.630 8.910 2,090,060 18,247,348 8.7305 1.849 1.849 1.859 1.830 1.889 9,858,689 1.8509 -0.91%
2008-12-31 0 8.800 8.800 8.820 8.500 8.890 1,955,000 17,044,090 8.7182 1.866 1.866 1.870 1.802 1.885 9,221,619 1.8483 -0.56%
2008-12-30 0 8.850 8.850 8.880 8.620 9.090 3,729,557 33,170,475 8.8939 1.876 1.876 1.883 1.827 1.927 17,592,099 1.8855 2.43%
2008-12-29 0 8.640 8.640 8.660 7.800 8.640 1,168,676 9,663,103 8.2684 1.832 1.832 1.836 1.654 1.832 5,512,575 1.7529 9.51%
2008-12-24 0 7.890 7.830 7.880 7.300 7.890 1,083,265 8,330,969 7.6906 1.673 1.660 1.671 1.548 1.673 5,109,697 1.6304 10.66%
2008-12-23 0 7.130 7.130 7.150 6.900 7.200 1,152,000 8,199,250 7.1174 1.512 1.512 1.516 1.463 1.526 5,433,916 1.5089 1.86%
2008-12-22 0 7.000 6.930 7.000 6.920 7.300 740,907 5,252,449 7.0892 1.484 1.469 1.484 1.467 1.548 3,494,814 1.5029 3.24%
2008-12-19 0 6.780 6.780 6.870 6.370 7.550 2,299,962 16,157,397 7.0251 1.437 1.437 1.456 1.350 1.601 10,848,784 1.4893 6.60%
2008-12-18 0 6.360 6.370 6.400 6.170 6.490 437,000 2,773,070 6.3457 1.348 1.350 1.357 1.308 1.376 2,061,303 1.3453 0.32%
2008-12-17 0 6.340 6.340 6.380 6.240 6.600 3,916,052 25,401,234 6.4864 1.344 1.344 1.353 1.323 1.399 18,471,785 1.3751 0.63%
2008-12-16 0 6.300 6.300 6.370 6.240 6.630 1,452,000 9,310,782 6.4124 1.336 1.336 1.350 1.323 1.406 6,848,998 1.3594 -3.67%
2008-12-15 0 6.540 6.540 6.600 6.530 6.870 1,577,811 10,516,462 6.6652 1.386 1.386 1.399 1.384 1.456 7,442,441 1.4130 -1.95%
2008-12-12 0 6.670 6.670 6.680 6.200 6.690 1,846,255 12,014,436 6.5075 1.414 1.414 1.416 1.314 1.418 8,708,675 1.3796 0.00%
2008-12-11 0 6.670 6.670 6.690 6.350 6.670 1,440,107 9,383,389 6.5158 1.414 1.414 1.418 1.346 1.414 6,792,899 1.3814 1.83%
2008-12-10 0 6.550 6.550 6.570 6.150 6.580 1,051,000 6,716,320 6.3904 1.389 1.389 1.393 1.304 1.395 4,957,505 1.3548 4.47%
2008-12-09 0 6.270 6.270 6.300 6.200 6.380 787,000 4,943,330 6.2812 1.329 1.329 1.336 1.314 1.353 3,712,232 1.3316 0.32%
2008-12-08 0 6.250 6.250 6.260 5.870 6.250 1,490,000 9,119,980 6.1208 1.325 1.325 1.327 1.244 1.325 7,028,242 1.2976 6.29%
2008-12-05 0 5.880 5.880 5.950 5.430 6.010 1,204,053 7,143,540 5.9329 1.247 1.247 1.261 1.151 1.274 5,679,447 1.2578 4.63%
2008-12-04 0 5.620 5.620 5.640 5.490 5.650 1,457,095 8,174,086 5.6099 1.191 1.191 1.196 1.164 1.198 6,873,031 1.1893 2.74%
2008-12-03 0 5.470 5.470 5.610 5.470 5.860 1,199,432 6,838,405 5.7014 1.160 1.160 1.189 1.160 1.242 5,657,650 1.2087 -5.69%
2008-12-02 0 5.800 5.800 5.890 5.640 6.100 747,418 4,331,870 5.7958 1.230 1.230 1.249 1.196 1.293 3,525,526 1.2287 -4.13%
2008-12-01 0 6.050 6.050 6.060 5.680 6.050 917,143 5,458,069 5.9512 1.283 1.283 1.285 1.204 1.283 4,326,109 1.2617 5.95%
2008-11-28 0 5.710 5.710 5.720 5.420 5.760 1,897,117 10,734,602 5.6584 1.211 1.211 1.213 1.149 1.221 8,948,588 1.1996 3.07%
2008-11-27 0 5.540 5.540 5.570 5.110 5.760 1,840,032 10,213,091 5.5505 1.174 1.174 1.181 1.083 1.221 8,679,322 1.1767 8.41%
2008-11-26 0 5.110 5.050 5.110 4.970 5.110 1,382,192 6,992,636 5.0591 1.083 1.071 1.083 1.054 1.083 6,519,718 1.0725 2.00%
2008-11-25 0 5.010 5.010 5.020 4.920 5.100 1,498,249 7,512,285 5.0140 1.062 1.062 1.064 1.043 1.081 7,067,152 1.0630 1.21%
2008-11-24 0 4.950 4.950 4.960 4.830 5.100 288,000 1,420,480 4.9322 1.049 1.049 1.052 1.024 1.081 1,358,479 1.0456 -1.00%
2008-11-21 0 5.000 5.000 5.050 4.550 5.100 1,910,000 9,296,910 4.8675 1.060 1.060 1.071 0.965 1.081 9,009,357 1.0319 0.20%
2008-11-20 0 4.990 4.980 4.990 4.710 5.140 3,335,754 16,413,506 4.9205 1.058 1.056 1.058 0.999 1.090 15,734,554 1.0432 -0.80%
2008-11-19 0 5.030 5.030 5.080 5.000 5.230 2,765,000 14,104,920 5.1012 1.066 1.066 1.077 1.060 1.109 13,042,341 1.0815 -3.64%
2008-11-18 0 5.220 5.220 5.240 5.100 5.230 2,307,074 11,928,214 5.1703 1.107 1.107 1.111 1.081 1.109 10,882,331 1.0961 -1.51%
2008-11-17 0 5.300 5.300 5.340 5.160 5.530 1,260,000 6,724,954 5.3373 1.124 1.124 1.132 1.094 1.172 5,943,345 1.1315 2.51%
2008-11-14 0 5.170 5.170 5.250 5.110 5.310 2,031,324 10,621,141 5.2287 1.096 1.096 1.113 1.083 1.126 9,581,635 1.1085 -2.45%
2008-11-13 0 5.300 5.300 5.340 5.000 5.350 2,006,028 10,476,247 5.2224 1.124 1.124 1.132 1.060 1.134 9,462,315 1.1072 -3.81%
2008-11-12 0 5.510 5.510 5.520 5.330 5.690 2,840,536 15,573,020 5.4824 1.168 1.168 1.170 1.130 1.206 13,398,640 1.1623 -3.16%
2008-11-11 0 5.690 5.690 5.760 5.680 5.800 1,956,835 11,234,663 5.7412 1.206 1.206 1.221 1.204 1.230 9,230,275 1.2172 -2.74%
2008-11-10 0 5.850 5.850 5.890 5.790 5.950 3,063,601 17,933,282 5.8537 1.240 1.240 1.249 1.227 1.261 14,450,824 1.2410 0.34%
2008-11-07 0 5.830 5.780 5.830 5.640 5.900 2,800,180 16,209,334 5.7887 1.236 1.225 1.236 1.196 1.251 13,208,283 1.2272 -1.85%
2008-11-06 0 5.940 5.710 5.940 5.680 5.940 2,111,200 12,154,350 5.7571 1.259 1.211 1.259 1.204 1.259 9,958,405 1.2205 -1.33%
2008-11-05 0 6.020 6.020 6.070 5.900 6.090 3,160,000 18,987,240 6.0086 1.276 1.276 1.287 1.251 1.291 14,905,533 1.2738 2.03%
2008-11-04 0 5.900 5.840 5.900 5.760 6.270 665,882 3,953,323 5.9370 1.251 1.238 1.251 1.221 1.329 3,140,926 1.2586 0.00%
2008-11-03 0 5.900 5.870 5.900 5.730 6.000 1,141,179 6,730,877 5.8982 1.251 1.244 1.251 1.215 1.272 5,382,874 1.2504 2.08%
2008-10-31 0 5.780 5.730 5.780 5.670 5.910 2,864,331 16,473,944 5.7514 1.225 1.215 1.225 1.202 1.253 13,510,880 1.2193 -3.51%
2008-10-30 0 5.990 5.850 5.990 5.530 5.990 2,904,749 16,697,508 5.7483 1.270 1.240 1.270 1.172 1.270 13,701,529 1.2187 2.39%
2008-10-29 0 5.850 5.830 5.850 5.800 6.200 1,939,284 11,406,457 5.8818 1.240 1.236 1.240 1.230 1.314 9,147,488 1.2469 -1.52%
2008-10-28 0 5.940 5.790 5.940 5.630 5.940 1,753,241 10,153,087 5.7910 1.259 1.227 1.259 1.194 1.259 8,269,934 1.2277 2.59%
2008-10-27 0 5.790 5.630 5.720 5.610 5.900 1,432,482 8,247,281 5.7573 1.227 1.194 1.213 1.189 1.251 6,756,933 1.2206 -1.53%
2008-10-24 0 5.880 5.870 5.880 5.810 6.100 2,614,322 15,714,850 6.0111 1.247 1.244 1.247 1.232 1.293 12,331,602 1.2744 -2.65%
2008-10-23 0 6.040 6.040 6.280 5.860 6.300 1,990,121 12,053,774 6.0568 1.280 1.280 1.331 1.242 1.336 9,387,283 1.2841 -4.13%
2008-10-22 0 6.300 6.300 6.350 6.210 6.560 1,756,970 11,175,819 6.3608 1.336 1.336 1.346 1.317 1.391 8,287,523 1.3485 -4.26%
2008-10-21 0 6.580 6.430 6.580 6.420 7.050 1,575,000 10,649,870 6.7618 1.395 1.363 1.395 1.361 1.495 7,429,182 1.4335 -5.05%
2008-10-20 0 6.930 6.890 6.930 6.850 7.220 1,083,800 7,532,455 6.9500 1.469 1.461 1.469 1.452 1.531 5,112,220 1.4734 1.91%
2008-10-17 0 6.800 6.800 7.000 6.800 7.350 1,260,000 8,971,040 7.1199 1.442 1.442 1.484 1.442 1.558 5,943,345 1.5094 -3.82%
2008-10-16 0 7.070 6.980 7.070 6.250 7.220 1,281,821 9,132,058 7.1243 1.499 1.480 1.499 1.325 1.531 6,046,274 1.5104 -6.11%
2008-10-15 0 7.530 7.530 7.540 7.110 7.550 1,668,970 12,446,915 7.4578 1.596 1.596 1.598 1.507 1.601 7,872,433 1.5811 4.29%
2008-10-14 0 7.220 7.220 7.230 6.830 7.350 2,651,400 18,871,680 7.1176 1.531 1.531 1.533 1.448 1.558 12,506,497 1.5090 11.08%
2008-10-13 0 6.500 6.500 6.520 6.020 6.800 2,998,901 19,085,312 6.3641 1.378 1.378 1.382 1.276 1.442 14,145,638 1.3492 -4.41%
2008-10-10 0 6.800 6.800 6.810 6.640 7.270 1,193,454 8,314,172 6.9665 1.442 1.442 1.444 1.408 1.541 5,629,452 1.4769 -12.71%
2008-10-09 0 7.790 7.790 7.950 7.540 7.950 2,163,671 16,806,259 7.7675 1.651 1.651 1.685 1.598 1.685 10,205,908 1.6467 -2.38%
2008-10-08 0 7.980 7.980 8.000 7.400 8.150 2,570,214 20,439,278 7.9524 1.692 1.692 1.696 1.569 1.728 12,123,547 1.6859 -6.12%
2008-10-06 0 8.500 8.360 8.500 8.200 8.750 2,299,527 19,732,873 8.5813 1.802 1.772 1.802 1.738 1.855 10,846,733 1.8192 -3.41%
2008-10-03 0 8.800 8.800 8.820 8.620 9.020 7,406,981 64,607,526 8.7225 1.866 1.866 1.870 1.827 1.912 34,938,291 1.8492 -5.38%
2008-10-02 0 9.300 9.240 9.300 8.910 9.500 5,960,963 54,357,143 9.1189 1.972 1.959 1.972 1.889 2.014 28,117,509 1.9332 -1.90%
2008-09-30 0 9.480 9.320 9.480 8.490 9.550 10,215,006 96,164,996 9.4141 2.010 1.976 2.010 1.800 2.025 48,183,578 1.9958 -1.04%
2008-09-29 0 9.580 9.570 9.580 9.320 9.690 10,242,000 98,115,270 9.5797 2.031 2.029 2.031 1.976 2.054 48,310,907 2.0309 0.84%
2008-09-26 0 9.500 9.470 9.500 9.500 10.20 7,626,397 76,189,801 9.9903 2.014 2.008 2.014 2.014 2.162 35,973,263 2.1180 -7.05%
2008-09-25 0 10.22 10.22 10.24 9.940 10.26 4,703,863 47,907,545 10.185 2.167 2.167 2.171 2.107 2.175 22,187,843 2.1592 -0.39%
2008-09-24 0 10.26 10.26 10.28 10.10 10.30 6,218,571 63,679,370 10.240 2.175 2.175 2.179 2.141 2.184 29,332,631 2.1709 0.39%
2008-09-23 0 10.22 10.22 10.28 9.890 10.32 5,479,836 56,077,580 10.233 2.167 2.167 2.179 2.097 2.188 25,848,062 2.1695 0.20%
2008-09-22 0 10.20 10.20 10.24 10.02 10.54 6,056,035 62,186,394 10.268 2.162 2.162 2.171 2.124 2.234 28,565,958 2.1769 2.00%
2008-09-19 0 10.00 10.00 10.08 9.800 10.14 2,495,551 24,991,385 10.014 2.120 2.120 2.137 2.078 2.150 11,771,366 2.1231 2.04%
2008-09-18 0 9.800 9.790 9.800 9.220 10.00 2,215,056 20,895,339 9.4333 2.078 2.075 2.078 1.955 2.120 10,448,288 1.9999 -2.00%
2008-09-17 0 10.00 10.00 10.14 9.930 10.40 3,409,696 34,300,155 10.060 2.120 2.120 2.150 2.105 2.205 16,083,334 2.1327 -1.77%
2008-09-16 0 10.18 10.12 10.18 9.600 10.20 2,119,304 21,384,924 10.091 2.158 2.145 2.158 2.035 2.162 9,996,631 2.1392 -1.55%
2008-09-12 0 10.34 10.34 10.36 10.28 10.50 3,334,662 34,547,652 10.360 2.192 2.192 2.196 2.179 2.226 15,729,403 2.1964 0.00%
2008-09-11 0 10.34 10.32 10.34 10.28 10.44 3,905,847 40,458,062 10.358 2.192 2.188 2.192 2.179 2.213 18,423,649 2.1960 -0.96%
2008-09-10 0 10.44 10.44 10.48 10.38 10.70 17,084,035 178,472,800 10.447 2.213 2.213 2.222 2.201 2.268 80,584,381 2.2147 -1.88%
2008-09-09 0 10.64 10.62 10.64 10.36 10.64 5,141,443 54,113,112 10.525 2.256 2.251 2.256 2.196 2.256 24,251,882 2.2313 0.76%
2008-09-08 0 10.56 10.56 10.58 10.46 10.86 7,773,000 83,275,460 10.713 2.239 2.239 2.243 2.218 2.302 36,664,780 2.2713 0.00%
2008-09-05 0 10.56 10.56 10.60 10.20 10.70 7,642,080 80,794,488 10.572 2.239 2.239 2.247 2.162 2.268 36,047,239 2.2414 0.57%
2008-09-04 0 10.50 10.48 10.50 10.36 10.68 7,626,000 80,635,780 10.574 2.226 2.222 2.226 2.196 2.264 35,971,390 2.2417 1.74%
2008-09-03 0 10.32 10.30 10.32 10.26 10.90 9,945,006 105,889,172 10.647 2.188 2.184 2.188 2.175 2.311 46,910,004 2.2573 -4.97%
2008-09-02 0 10.86 10.82 10.86 10.60 10.86 9,951,200 106,890,140 10.741 2.302 2.294 2.302 2.247 2.302 46,939,221 2.2772 2.07%
2008-09-01 0 10.64 10.62 10.74 10.48 10.96 19,345,415 208,794,308 10.793 2.256 2.251 2.277 2.222 2.324 91,251,176 2.2881 -3.10%
2008-08-29 0 10.98 10.84 10.98 10.80 11.20 14,091,000 155,533,120 11.038 2.328 2.298 2.328 2.290 2.374 66,466,412 2.3400 1.48%
2008-08-28 0 10.82 10.80 10.82 10.60 10.98 11,327,000 122,464,520 10.812 2.294 2.290 2.294 2.247 2.328 53,428,788 2.2921 -0.73%
2008-08-27 0 10.90 10.90 10.98 10.86 11.22 8,557,450 93,960,460 10.980 2.311 2.311 2.328 2.302 2.379 40,364,985 2.3278 -1.98%
2008-08-26 0 11.12 11.00 11.12 10.90 11.14 7,765,400 85,826,592 11.052 2.357 2.332 2.357 2.311 2.362 36,628,932 2.3431 1.46%
2008-08-25 0 10.96 10.96 11.00 10.92 11.18 9,079,000 100,659,680 11.087 2.324 2.324 2.332 2.315 2.370 42,825,105 2.3505 2.05%
2008-08-21 0 10.74 10.74 10.90 10.74 11.16 3,688,000 40,307,900 10.929 2.277 2.277 2.311 2.277 2.366 17,396,077 2.3171 -2.72%
2008-08-20 0 11.04 10.96 11.04 10.72 11.20 8,935,063 98,431,845 11.016 2.341 2.324 2.341 2.273 2.374 42,146,163 2.3355 1.05%
2008-08-19 0 11.06 10.90 11.06 10.80 11.28 12,408,000 137,038,400 11.044 2.316 2.283 2.316 2.262 2.362 59,251,028 2.3128 -1.07%
2008-08-18 0 11.18 11.18 11.20 11.10 11.38 3,210,000 35,983,220 11.210 2.341 2.341 2.345 2.324 2.383 15,328,482 2.3475 -0.18%
2008-08-15 0 11.20 11.20 11.30 11.04 11.34 2,881,234 32,352,413 11.229 2.345 2.345 2.366 2.312 2.375 13,758,549 2.3514 0.00%
2008-08-14 0 11.20 11.20 11.26 10.98 11.30 3,377,400 37,604,268 11.134 2.345 2.345 2.358 2.299 2.366 16,127,855 2.3316 1.08%
2008-08-13 0 11.08 11.06 11.08 11.00 11.42 5,711,736 64,607,929 11.311 2.320 2.316 2.320 2.304 2.392 27,274,841 2.3688 -2.81%
2008-08-12 0 11.40 11.32 11.40 11.22 11.40 3,547,000 40,175,900 11.327 2.387 2.371 2.387 2.350 2.387 16,937,733 2.3720 1.06%
2008-08-11 0 11.28 11.20 11.30 11.02 11.30 1,694,000 18,957,160 11.191 2.362 2.345 2.366 2.308 2.366 8,089,236 2.3435 1.81%
2008-08-08 0 11.08 11.08 11.14 10.88 11.16 3,589,000 39,645,210 11.046 2.320 2.320 2.333 2.278 2.337 17,138,293 2.3133 1.65%
2008-08-07 0 10.90 10.90 11.26 10.90 11.60 5,205,876 58,317,982 11.202 2.283 2.283 2.358 2.283 2.429 24,859,244 2.3459 -0.91%
2008-08-05 0 11.00 11.00 11.34 11.00 11.40 2,234,000 25,054,680 11.215 2.304 2.304 2.375 2.304 2.387 10,667,859 2.3486 -3.00%
2008-08-04 0 11.34 11.24 11.34 11.14 11.42 1,299,000 14,730,420 11.340 2.375 2.354 2.375 2.333 2.392 6,203,021 2.3747 0.00%
2008-08-01 0 11.34 11.26 11.34 11.00 11.34 951,000 10,674,600 11.225 2.375 2.358 2.375 2.304 2.375 4,541,242 2.3506 1.61%
2008-07-31 0 11.16 11.16 11.36 11.08 11.48 2,222,007 24,980,555 11.242 2.337 2.337 2.379 2.320 2.404 10,610,590 2.3543 0.36%
2008-07-30 0 11.12 11.10 11.12 11.10 11.26 1,074,211 11,961,880 11.136 2.329 2.324 2.329 2.324 2.358 5,129,602 2.3319 0.54%
2008-07-29 0 11.06 11.04 11.06 11.00 11.50 507,001 5,670,771 11.185 2.316 2.312 2.316 2.304 2.408 2,421,045 2.3423 -1.60%
2008-07-28 0 11.24 11.20 11.24 10.90 11.52 2,436,700 27,006,648 11.083 2.354 2.345 2.354 2.283 2.412 11,635,798 2.3210 -0.71%
2008-07-25 0 11.32 11.32 11.40 11.24 11.64 2,428,762 27,703,089 11.406 2.371 2.371 2.387 2.354 2.438 11,597,892 2.3886 -2.08%
2008-07-24 0 11.56 11.56 11.64 11.54 11.88 1,373,879 16,064,339 11.693 2.421 2.421 2.438 2.417 2.488 6,560,585 2.4486 -1.53%
2008-07-23 0 11.74 11.74 11.78 11.40 12.30 2,905,089 34,712,643 11.949 2.459 2.459 2.467 2.387 2.576 13,872,462 2.5023 -1.84%
2008-07-22 0 11.96 11.96 11.98 11.70 11.96 768,002 9,150,963 11.915 2.505 2.505 2.509 2.450 2.505 3,667,385 2.4952 1.53%
2008-07-21 0 11.78 11.72 11.78 11.56 11.88 965,046 11,357,434 11.769 2.467 2.454 2.467 2.421 2.488 4,608,315 2.4646 1.55%
2008-07-18 0 11.60 11.60 11.66 11.50 11.78 1,432,782 16,735,260 11.680 2.429 2.429 2.442 2.408 2.467 6,841,861 2.4460 1.05%
2008-07-17 0 11.48 11.48 11.60 11.48 11.80 1,473,000 17,088,000 11.601 2.404 2.404 2.429 2.404 2.471 7,033,911 2.4294 -1.88%
2008-07-16 0 11.70 11.50 11.70 11.32 11.70 4,188,938 47,931,398 11.442 2.450 2.408 2.450 2.371 2.450 20,003,134 2.3962 0.69%
2008-07-15 0 11.62 11.62 11.72 11.40 11.86 3,134,000 36,619,420 11.685 2.433 2.433 2.454 2.387 2.484 14,965,564 2.4469 -1.36%
2008-07-14 0 11.78 11.70 11.78 11.64 12.12 2,477,125 29,244,643 11.806 2.467 2.450 2.467 2.438 2.538 11,828,836 2.4723 -2.32%
2008-07-11 0 12.06 11.96 12.06 11.88 12.06 1,139,000 13,643,180 11.978 2.526 2.505 2.526 2.488 2.526 5,438,985 2.5084 2.20%
2008-07-10 0 11.80 11.80 11.84 11.60 12.26 1,983,000 23,825,018 12.015 2.471 2.471 2.479 2.429 2.567 9,469,277 2.5160 -0.84%
2008-07-09 0 11.90 11.78 11.90 11.48 11.90 1,200,000 14,108,700 11.757 2.492 2.467 2.492 2.404 2.492 5,730,273 2.4621 2.76%
2008-07-08 0 11.58 11.50 11.58 11.42 11.86 3,217,000 37,613,880 11.692 2.425 2.408 2.425 2.392 2.484 15,361,908 2.4485 -1.03%
2008-07-07 0 11.70 11.60 11.70 11.26 11.74 1,576,006 18,247,769 11.578 2.450 2.429 2.450 2.358 2.459 7,525,788 2.4247 2.81%
2008-07-04 0 11.38 11.20 11.38 11.18 11.44 9,158,067 104,187,070 11.377 2.383 2.345 2.383 2.341 2.396 43,731,857 2.3824 -2.40%
2008-07-03 0 11.66 11.60 11.66 11.14 11.76 12,698,400 145,975,926 11.496 2.442 2.429 2.442 2.333 2.463 60,637,754 2.4073 -3.00%
2008-07-02 0 12.02 11.98 12.14 11.70 12.24 4,694,671 56,540,036 12.043 2.517 2.509 2.542 2.450 2.563 22,418,124 2.5221 0.17%
2008-06-30 0 12.00 11.76 12.00 11.44 12.00 2,757,911 32,381,484 11.741 2.513 2.463 2.513 2.396 2.513 13,169,654 2.4588 2.74%
2008-06-27 0 11.68 11.56 11.68 11.20 11.68 2,180,374 25,002,831 11.467 2.446 2.421 2.446 2.345 2.446 10,411,783 2.4014 1.57%
2008-06-26 0 11.50 11.48 11.50 11.40 11.68 1,512,531 17,504,601 11.573 2.408 2.404 2.408 2.387 2.446 7,222,680 2.4236 0.88%
2008-06-25 0 11.40 11.38 11.40 11.34 11.50 2,821,506 32,225,452 11.421 2.387 2.383 2.387 2.375 2.408 13,473,334 2.3918 1.24%
2008-06-24 0 11.26 11.26 11.28 10.60 11.36 4,198,000 47,145,180 11.230 2.358 2.358 2.362 2.220 2.379 20,046,407 2.3518 4.65%
2008-06-23 0 10.76 10.76 10.86 10.72 11.12 3,945,030 42,591,280 10.796 2.253 2.253 2.274 2.245 2.329 18,838,417 2.2609 -2.89%
2008-06-20 0 11.08 11.08 11.10 11.08 11.86 1,831,000 20,774,220 11.346 2.320 2.320 2.324 2.320 2.484 8,743,442 2.3760 -4.32%
2008-06-19 0 11.58 11.58 11.62 11.50 12.20 853,000 10,033,189 11.762 2.425 2.425 2.433 2.408 2.555 4,073,269 2.4632 -4.93%
2008-06-18 0 12.18 12.10 12.18 12.00 12.22 698,200 8,493,760 12.165 2.551 2.534 2.551 2.513 2.559 3,334,064 2.5476 0.83%
2008-06-17 0 12.08 11.96 12.08 12.00 12.14 393,000 4,740,420 12.062 2.530 2.505 2.530 2.513 2.542 1,876,665 2.5260 -0.49%
2008-06-16 0 12.14 11.98 12.14 12.00 12.42 1,137,000 13,877,260 12.205 2.542 2.509 2.542 2.513 2.601 5,429,434 2.5559 1.00%
2008-06-13 0 12.02 12.02 12.14 11.98 12.46 1,941,140 23,677,574 12.198 2.517 2.517 2.542 2.509 2.609 9,269,386 2.5544 1.86%
2008-06-12 0 11.80 11.66 11.80 11.36 11.88 1,603,892 18,517,687 11.545 2.471 2.442 2.471 2.379 2.488 7,658,950 2.4178 0.17%
2008-06-11 0 11.78 11.78 11.80 11.60 12.08 1,912,000 22,574,900 11.807 2.467 2.467 2.471 2.429 2.530 9,130,236 2.4725 -3.60%
2008-06-10 0 12.22 12.22 12.42 12.22 12.60 1,136,463 14,026,796 12.343 2.559 2.559 2.601 2.559 2.639 5,426,870 2.5847 -5.86%
2008-06-06 0 12.98 12.90 12.98 12.88 13.10 330,000 4,272,800 12.948 2.718 2.701 2.718 2.697 2.743 1,575,825 2.7115 -0.15%
2008-06-05 0 13.00 12.88 13.00 12.82 13.18 1,113,584 14,421,065 12.950 2.722 2.697 2.722 2.685 2.760 5,317,617 2.7119 1.40%
2008-06-04 0 12.82 12.82 12.98 12.82 13.08 2,056,000 26,640,320 12.957 2.685 2.685 2.718 2.685 2.739 9,817,869 2.7135 -0.47%
2008-06-03 0 12.88 12.88 12.94 12.80 13.26 1,900,447 24,706,853 13.001 2.697 2.697 2.710 2.681 2.777 9,075,068 2.7225 -2.28%
2008-06-02 0 13.18 13.16 13.18 13.08 13.38 2,007,393 26,365,373 13.134 2.760 2.756 2.760 2.739 2.802 9,585,759 2.7505 0.15%
2008-05-30 0 13.16 13.14 13.16 13.00 13.34 16,091,644 212,668,436 13.216 2.756 2.752 2.756 2.722 2.794 76,841,267 2.7676 0.15%
2008-05-29 0 13.14 13.14 13.20 12.80 13.30 3,800,356 50,154,583 13.197 2.752 2.752 2.764 2.681 2.785 18,147,566 2.7637 1.23%
2008-05-28 0 12.98 12.74 12.98 12.66 12.98 1,955,400 25,072,649 12.822 2.718 2.668 2.718 2.651 2.718 9,337,481 2.6852 2.53%
2008-05-27 0 12.66 12.64 12.66 12.60 12.94 1,875,023 23,899,332 12.746 2.651 2.647 2.651 2.639 2.710 8,953,662 2.6692 0.32%
2008-05-26 0 12.62 12.62 12.86 12.34 12.94 1,898,335 24,309,137 12.806 2.643 2.643 2.693 2.584 2.710 9,064,982 2.6817 0.96%
2008-05-23 0 12.50 12.50 12.62 12.50 13.00 953,674 12,030,079 12.614 2.618 2.618 2.643 2.618 2.722 4,554,011 2.6416 -2.34%
2008-05-22 0 12.80 12.64 12.86 12.52 12.96 865,000 11,069,440 12.797 2.681 2.647 2.693 2.622 2.714 4,130,572 2.6799 -0.78%
2008-05-21 0 12.90 12.76 12.90 12.34 13.00 2,126,037 27,372,562 12.875 2.701 2.672 2.701 2.584 2.722 10,152,311 2.6962 2.38%
2008-05-20 0 12.60 12.50 12.62 12.50 12.80 562,000 7,115,380 12.661 2.639 2.618 2.643 2.618 2.681 2,683,678 2.6514 -0.47%
2008-05-19 0 12.66 12.64 12.70 12.64 13.00 171,105 2,185,891 12.775 2.651 2.647 2.660 2.647 2.722 817,065 2.6753 -0.31%
2008-05-16 0 12.70 12.70 12.78 12.68 13.20 1,197,236 15,464,781 12.917 2.660 2.660 2.676 2.655 2.764 5,717,075 2.7050 -2.61%
2008-05-15 0 13.04 13.00 13.16 12.60 13.30 2,243,000 29,138,440 12.991 2.731 2.722 2.756 2.639 2.785 10,710,836 2.7205 2.68%
2008-05-14 0 12.70 12.70 12.76 12.54 12.80 889,000 11,223,500 12.625 2.660 2.660 2.672 2.626 2.681 4,245,178 2.6438 0.63%
2008-05-13 0 12.62 12.54 12.58 12.12 12.80 2,595,769 32,514,707 12.526 2.643 2.626 2.634 2.538 2.681 12,395,389 2.6231 0.64%
2008-05-09 0 12.54 12.32 12.50 12.28 12.80 1,198,678 14,948,235 12.471 2.626 2.580 2.618 2.572 2.681 5,723,961 2.6115 0.80%
2008-05-08 0 12.44 12.36 12.44 12.00 12.84 2,912,762 36,759,893 12.620 2.605 2.588 2.605 2.513 2.689 13,909,102 2.6429 -0.48%
2008-05-07 0 12.50 12.50 12.60 12.30 12.82 2,168,857 27,336,399 12.604 2.618 2.618 2.639 2.576 2.685 10,356,786 2.6395 0.20%
2008-05-06 0 12.70 12.68 12.70 12.56 12.96 1,862,000 23,667,980 12.711 2.612 2.608 2.612 2.584 2.666 9,051,842 2.6147 -0.78%
2008-05-05 0 12.80 12.78 12.80 12.70 13.18 1,656,800 21,347,849 12.885 2.633 2.629 2.633 2.612 2.711 8,054,292 2.6505 -1.54%
2008-05-02 0 13.00 12.94 13.00 12.52 13.20 4,250,000 55,269,300 13.005 2.674 2.662 2.674 2.575 2.715 20,660,756 2.6751 5.86%
2008-04-30 0 12.28 12.28 12.40 11.86 12.54 3,593,073 44,025,501 12.253 2.526 2.526 2.551 2.440 2.580 17,467,201 2.5205 2.85%
2008-04-29 0 11.94 11.94 12.00 11.90 12.12 1,050,423 12,600,744 11.996 2.456 2.456 2.468 2.448 2.493 5,106,478 2.4676 -0.83%
2008-04-28 0 12.04 11.98 12.04 11.80 12.10 1,672,938 20,003,795 11.957 2.477 2.464 2.477 2.427 2.489 8,132,744 2.4597 0.33%
2008-04-25 0 12.00 12.00 12.10 11.70 12.46 3,153,033 38,254,890 12.133 2.468 2.468 2.489 2.407 2.563 15,328,010 2.4958 2.04%
2008-04-24 0 11.76 11.74 11.80 11.50 11.82 2,566,970 30,041,774 11.703 2.419 2.415 2.427 2.366 2.431 12,478,951 2.4074 2.44%
2008-04-23 0 11.48 11.42 11.48 11.24 11.62 3,874,000 44,386,720 11.458 2.361 2.349 2.361 2.312 2.390 18,832,886 2.3569 1.95%
2008-04-22 0 11.26 11.26 11.28 11.20 11.40 1,190,000 13,390,820 11.253 2.316 2.316 2.320 2.304 2.345 5,785,012 2.3147 -1.92%
2008-04-21 0 11.48 11.44 11.48 11.40 11.54 999,000 11,457,520 11.469 2.361 2.353 2.361 2.345 2.374 4,856,493 2.3592 1.41%
2008-04-18 0 11.32 11.20 11.32 11.20 11.42 887,000 10,083,620 11.368 2.329 2.304 2.329 2.304 2.349 4,312,021 2.3385 0.35%
2008-04-17 0 11.28 11.26 11.30 11.28 11.48 1,302,000 14,847,482 11.404 2.320 2.316 2.324 2.320 2.361 6,329,483 2.3458 1.26%
2008-04-16 0 11.14 11.14 11.26 11.06 11.32 708,009 7,924,801 11.193 2.292 2.292 2.316 2.275 2.329 3,441,883 2.3025 1.64%
2008-04-15 0 10.96 10.96 11.10 10.88 11.38 1,259,594 13,991,719 11.108 2.255 2.255 2.283 2.238 2.341 6,123,333 2.2850 -3.86%
2008-04-14 0 11.40 11.16 11.38 11.14 11.54 1,509,765 17,120,172 11.340 2.345 2.296 2.341 2.292 2.374 7,339,502 2.3326 0.00%
2008-04-11 0 11.40 11.42 11.50 11.34 12.06 2,754,460 32,033,850 11.630 2.345 2.349 2.366 2.333 2.481 13,390,406 2.3923 -3.88%
2008-04-10 0 11.86 11.78 11.94 11.70 12.16 1,537,000 18,364,500 11.948 2.440 2.423 2.456 2.407 2.501 7,471,901 2.4578 1.72%
2008-04-09 0 11.66 11.64 11.68 11.56 11.82 527,000 6,166,780 11.702 2.399 2.394 2.403 2.378 2.431 2,561,934 2.4071 1.22%
2008-04-08 0 11.52 11.50 11.52 11.50 11.94 1,383,000 16,186,360 11.704 2.370 2.366 2.370 2.366 2.456 6,723,253 2.4075 -4.48%
2008-04-07 0 12.06 12.06 12.08 12.00 12.30 867,287 10,540,850 12.154 2.481 2.481 2.485 2.468 2.530 4,216,189 2.5001 0.67%
2008-04-03 0 11.98 11.90 12.00 11.66 12.06 800,000 9,589,340 11.987 2.464 2.448 2.468 2.399 2.481 3,889,083 2.4657 -0.17%
2008-04-02 0 12.00 11.96 12.00 11.96 12.20 2,344,850 28,263,388 12.053 2.468 2.460 2.468 2.460 2.510 11,399,147 2.4794 0.84%
2008-04-01 0 11.90 11.84 11.90 11.82 12.24 754,000 9,064,740 12.022 2.448 2.436 2.448 2.431 2.518 3,665,461 2.4730 -1.33%
2008-03-31 0 12.06 11.98 12.06 11.40 12.14 1,934,657 23,216,328 12.000 2.481 2.464 2.481 2.345 2.497 9,405,053 2.4685 2.90%
2008-03-28 0 11.72 11.78 11.80 11.64 12.10 1,141,000 13,441,920 11.781 2.411 2.423 2.427 2.394 2.489 5,546,805 2.4234 -3.30%
2008-03-27 0 12.12 11.98 12.00 11.60 12.40 3,403,066 40,804,884 11.991 2.493 2.464 2.468 2.386 2.551 16,543,509 2.4665 2.89%
2008-03-26 0 11.78 11.76 11.78 10.82 11.80 4,635,786 53,456,343 11.531 2.423 2.419 2.423 2.226 2.427 22,536,198 2.3720 8.87%
2008-03-25 0 10.82 10.92 10.94 10.66 11.14 2,984,672 32,627,997 10.932 2.226 2.246 2.250 2.193 2.292 14,509,548 2.2487 -0.92%
2008-03-20 0 10.92 10.90 11.06 10.90 11.14 1,124,669 12,352,992 10.984 2.246 2.242 2.275 2.242 2.292 5,467,414 2.2594 -3.02%
2008-03-19 0 11.26 11.20 11.26 10.78 11.50 4,593,468 51,206,286 11.148 2.316 2.304 2.316 2.217 2.366 22,330,475 2.2931 7.24%
2008-03-18 0 10.50 10.40 10.66 10.38 10.96 2,703,965 28,848,513 10.669 2.160 2.139 2.193 2.135 2.255 13,144,932 2.1946 -2.05%
2008-03-17 0 10.72 10.72 10.78 10.72 11.28 1,323,000 14,494,740 10.956 2.205 2.205 2.217 2.205 2.320 6,431,572 2.2537 -6.62%
2008-03-14 0 11.48 11.38 11.50 11.28 11.60 747,000 8,531,370 11.421 2.361 2.341 2.366 2.320 2.386 3,631,432 2.3493 -1.37%
2008-03-13 0 11.64 11.80 11.82 11.16 11.82 5,347,000 60,625,860 11.338 2.394 2.427 2.431 2.296 2.431 25,993,661 2.3323 1.93%
2008-03-12 0 11.42 11.40 11.44 11.30 11.52 1,947,000 22,249,920 11.428 2.349 2.345 2.353 2.324 2.370 9,465,057 2.3507 2.70%
2008-03-11 0 11.12 11.12 11.30 10.80 11.58 3,010,019 33,492,029 11.127 2.287 2.287 2.324 2.222 2.382 14,632,769 2.2888 -3.97%
2008-03-10 0 11.58 11.50 11.62 11.30 11.72 2,948,899 34,299,648 11.631 2.382 2.366 2.390 2.324 2.411 14,335,643 2.3926 -2.53%
2008-03-07 0 11.88 11.66 11.90 11.40 11.96 3,469,287 40,529,941 11.682 2.444 2.399 2.448 2.345 2.460 16,865,433 2.4031 1.37%
2008-03-06 0 11.72 11.84 11.86 11.50 11.80 3,486,950 40,621,626 11.650 2.411 2.436 2.440 2.366 2.427 16,951,299 2.3964 0.34%
2008-03-05 0 11.68 11.66 11.68 11.54 11.90 2,282,252 26,576,601 11.645 2.403 2.399 2.403 2.374 2.448 11,094,835 2.3954 -0.17%
2008-03-04 0 11.70 11.62 11.72 11.60 11.80 2,471,726 28,720,821 11.620 2.407 2.390 2.411 2.386 2.427 12,015,936 2.3902 0.69%
2008-03-03 0 11.62 11.50 11.60 11.40 11.62 923,252 10,671,971 11.559 2.390 2.366 2.386 2.345 2.390 4,488,255 2.3778 0.00%
2008-02-29 0 11.62 11.46 11.62 11.40 11.62 1,955,982 22,544,887 11.526 2.390 2.357 2.390 2.345 2.390 9,508,721 2.3710 0.69%
2008-02-28 0 11.54 11.44 11.50 11.44 11.66 2,867,000 32,954,220 11.494 2.374 2.353 2.366 2.353 2.399 13,937,503 2.3644 0.52%
2008-02-27 0 11.48 11.42 11.48 11.30 11.50 3,416,582 39,061,429 11.433 2.361 2.349 2.361 2.324 2.366 16,609,215 2.3518 0.35%
2008-02-26 0 11.44 11.34 11.42 11.16 11.58 2,549,000 29,176,140 11.446 2.353 2.333 2.349 2.296 2.382 12,391,592 2.3545 -1.04%
2008-02-25 0 11.56 11.48 11.56 11.44 11.62 717,200 8,297,450 11.569 2.378 2.361 2.378 2.353 2.390 3,486,563 2.3798 -0.69%
2008-02-22 0 11.64 11.64 11.66 11.40 11.70 3,722,286 43,330,170 11.641 2.394 2.394 2.399 2.345 2.407 18,095,351 2.3945 0.00%
2008-02-21 0 11.64 11.54 11.64 11.48 11.68 1,755,863 20,373,739 11.603 2.394 2.374 2.394 2.361 2.403 8,535,872 2.3868 0.87%
2008-02-20 0 11.54 11.42 11.54 11.36 11.68 2,148,261 24,772,977 11.532 2.374 2.349 2.374 2.337 2.403 10,443,458 2.3721 0.52%
2008-02-19 0 11.48 11.46 11.50 11.34 11.54 2,465,625 28,299,868 11.478 2.361 2.357 2.366 2.333 2.374 11,986,277 2.3610 -0.17%
2008-02-18 0 11.50 11.36 11.48 11.10 11.72 1,581,005 18,116,637 11.459 2.366 2.337 2.361 2.283 2.411 7,685,825 2.3571 0.00%
2008-02-15 0 11.50 11.48 11.50 11.10 11.50 1,572,558 17,887,948 11.375 2.366 2.361 2.366 2.283 2.366 7,644,762 2.3399 -0.17%
2008-02-14 0 11.52 11.36 11.56 11.12 11.68 2,999,743 34,215,644 11.406 2.370 2.337 2.378 2.287 2.403 14,582,813 2.3463 3.78%
2008-02-13 0 11.10 11.08 11.10 10.98 11.18 2,207,022 24,367,944 11.041 2.283 2.279 2.283 2.259 2.300 10,729,116 2.2712 1.09%
2008-02-12 0 10.98 10.96 11.00 10.50 11.00 9,865,297 106,832,976 10.829 2.259 2.255 2.263 2.160 2.263 47,958,703 2.2276 -0.18%
2008-02-11 0 11.00 10.98 11.00 10.96 11.30 2,587,000 28,512,640 11.022 2.263 2.259 2.263 2.255 2.324 12,576,323 2.2672 -2.48%
2008-02-06 0 11.28 11.22 11.30 10.82 11.38 3,288,000 36,907,740 11.225 2.320 2.308 2.324 2.226 2.341 15,984,133 2.3090 -2.93%
2008-02-05 0 11.62 11.50 11.62 10.80 11.72 6,732,301 77,125,452 11.456 2.390 2.366 2.390 2.222 2.411 32,728,100 2.3566 3.01%
2008-02-04 0 11.28 11.20 11.28 10.24 11.88 33,595,693 371,201,139 11.049 2.320 2.304 2.320 2.106 2.444 163,320,565 2.2728 6.62%
2008-02-01 0 10.58 10.64 10.66 10.48 12.10 27,376,374 297,383,312 10.863 2.176 2.189 2.193 2.156 2.489 133,086,252 2.2345 -17.08%
2008-01-31 0 12.76 12.70 12.80 12.44 13.00 5,117,723 64,778,394 12.658 2.625 2.612 2.633 2.559 2.674 24,879,064 2.6037 -1.69%
2008-01-30 0 12.98 12.80 13.00 12.66 13.32 2,111,152 27,337,868 12.949 2.670 2.633 2.674 2.604 2.740 10,263,058 2.6637 -2.11%
2008-01-29 0 13.26 12.98 13.26 12.82 13.50 4,493,052 59,150,847 13.165 2.728 2.670 2.728 2.637 2.777 21,842,317 2.7081 -0.75%
2008-01-28 0 13.36 13.22 13.36 13.14 13.46 714,000 9,444,300 13.227 2.748 2.719 2.748 2.703 2.769 3,471,007 2.7209 -1.62%
2008-01-25 0 13.58 13.52 13.58 13.14 13.62 3,779,016 50,950,292 13.482 2.793 2.781 2.793 2.703 2.802 18,371,135 2.7734 1.65%
2008-01-24 0 13.36 13.34 13.38 12.90 13.50 3,972,551 52,964,382 13.333 2.748 2.744 2.752 2.654 2.777 19,311,978 2.7426 2.93%
2008-01-23 0 12.98 12.86 13.14 12.50 13.20 4,833,102 62,302,443 12.891 2.670 2.645 2.703 2.571 2.715 23,495,421 2.6517 8.35%
2008-01-22 0 11.98 12.16 12.18 11.60 12.70 2,923,274 34,745,511 11.886 2.464 2.501 2.505 2.386 2.612 14,211,070 2.4450 -9.38%
2008-01-21 0 13.22 13.18 13.22 13.12 13.60 1,367,731 18,183,046 13.294 2.719 2.711 2.719 2.699 2.798 6,649,025 2.7347 -2.79%
2008-01-18 0 13.60 13.60 13.66 13.02 13.70 1,660,000 22,309,720 13.440 2.798 2.798 2.810 2.678 2.818 8,069,848 2.7646 0.44%
2008-01-17 0 13.54 13.56 13.58 13.04 13.68 3,074,556 40,953,291 13.320 2.785 2.789 2.793 2.682 2.814 14,946,506 2.7400 0.00%
2008-01-16 0 13.54 13.66 13.70 13.44 14.42 3,553,000 48,506,660 13.652 2.785 2.810 2.818 2.765 2.966 17,272,392 2.8083 -7.26%
2008-01-15 0 14.60 14.58 14.60 14.40 14.96 2,243,212 32,766,536 14.607 3.003 2.999 3.003 2.962 3.077 10,905,048 3.0047 -1.22%
2008-01-14 0 14.78 14.86 14.88 14.66 14.98 2,978,974 44,078,897 14.797 3.040 3.057 3.061 3.016 3.081 14,481,848 3.0437 -0.67%
2008-01-11 0 14.88 14.88 14.90 14.62 14.88 4,456,293 65,773,123 14.760 3.061 3.061 3.065 3.007 3.061 21,663,619 3.0361 1.64%
2008-01-10 0 14.64 14.52 14.68 14.50 14.96 2,781,716 40,895,431 14.702 3.012 2.987 3.020 2.983 3.077 13,522,907 3.0242 0.97%
2008-01-09 0 14.50 14.56 14.58 14.02 14.58 1,795,000 25,520,180 14.217 2.983 2.995 2.999 2.884 2.999 8,726,131 2.9246 2.26%
2008-01-08 0 14.18 14.12 14.18 14.18 14.54 1,748,738 25,152,175 14.383 2.917 2.905 2.917 2.917 2.991 8,501,235 2.9586 -0.84%
2008-01-07 0 14.30 14.26 14.30 14.00 14.30 1,090,974 15,394,005 14.110 2.942 2.933 2.942 2.880 2.942 5,303,611 2.9026 -0.28%
2008-01-04 0 14.34 14.32 14.34 14.22 14.46 1,799,137 25,754,545 14.315 2.950 2.946 2.950 2.925 2.974 8,746,242 2.9446 0.84%
2008-01-03 0 14.22 14.22 14.24 14.22 14.72 2,888,610 41,519,894 14.374 2.925 2.925 2.929 2.925 3.028 14,042,556 2.9567 -2.20%
2008-01-02 0 14.54 14.52 14.54 14.00 14.62 3,570,000 51,695,420 14.481 2.991 2.987 2.991 2.880 3.007 17,355,035 2.9787 2.68%
2007-12-31 0 14.16 14.00 14.16 13.84 14.20 445,046 6,250,801 14.045 2.913 2.880 2.913 2.847 2.921 2,163,526 2.8892 2.46%
2007-12-28 0 13.82 13.84 13.98 13.80 14.20 2,104,542 29,526,616 14.030 2.843 2.847 2.876 2.839 2.921 10,230,924 2.8860 -2.40%
2007-12-27 0 14.16 14.16 14.18 14.02 14.50 1,359,000 19,315,420 14.213 2.913 2.913 2.917 2.884 2.983 6,606,580 2.9237 0.00%
2007-12-24 0 14.16 14.16 14.18 13.84 14.22 1,802,800 25,400,180 14.089 2.913 2.913 2.917 2.847 2.925 8,764,049 2.8982 4.12%
2007-12-21 0 13.60 13.60 13.64 13.46 13.80 1,820,004 24,758,345 13.603 2.798 2.798 2.806 2.769 2.839 8,847,684 2.7983 1.04%
2007-12-20 0 13.46 13.32 13.50 13.26 13.74 2,493,221 33,399,122 13.396 2.769 2.740 2.777 2.728 2.826 12,120,430 2.7556 -0.59%
2007-12-19 0 13.54 13.38 13.56 13.16 13.66 1,643,738 22,022,107 13.398 2.785 2.752 2.789 2.707 2.810 7,990,793 2.7559 2.73%
2007-12-18 0 13.18 13.12 13.16 12.82 13.54 3,353,000 44,117,632 13.158 2.711 2.699 2.707 2.637 2.785 16,300,121 2.7066 -0.30%
2007-12-17 0 13.22 13.20 13.24 13.06 14.04 4,072,365 54,689,474 13.429 2.719 2.715 2.724 2.686 2.888 19,797,209 2.7625 -7.29%
2007-12-14 0 14.26 14.20 14.26 13.90 14.60 4,108,214 58,209,449 14.169 2.933 2.921 2.933 2.859 3.003 19,971,484 2.9146 -1.52%
2007-12-13 0 14.48 14.48 14.50 14.30 14.78 3,021,000 43,923,380 14.539 2.979 2.979 2.983 2.942 3.040 14,686,151 2.9908 -1.23%
2007-12-12 0 14.66 14.66 14.74 14.56 14.92 4,931,000 72,416,420 14.686 3.016 3.016 3.032 2.995 3.069 23,971,338 3.0210 -3.04%
2007-12-11 0 15.12 15.12 15.24 14.74 15.44 5,701,993 86,725,992 15.210 3.110 3.110 3.135 3.032 3.176 27,719,408 3.1287 2.72%
2007-12-10 0 14.72 14.70 14.72 14.50 15.00 3,042,707 44,915,982 14.762 3.028 3.024 3.028 2.983 3.086 14,791,677 3.0366 0.27%
2007-12-07 0 14.68 14.64 14.68 14.50 15.06 7,176,070 106,513,257 14.843 3.020 3.012 3.020 2.983 3.098 34,885,418 3.0532 1.52%
2007-12-06 0 14.46 14.48 14.50 14.44 15.10 9,827,957 144,173,992 14.670 2.974 2.979 2.983 2.970 3.106 47,777,181 3.0176 -2.43%
2007-12-05 0 14.82 14.82 14.84 14.70 14.96 5,638,941 83,538,659 14.815 3.049 3.049 3.053 3.024 3.077 27,412,890 3.0474 -1.33%
2007-12-04 0 15.02 14.96 15.00 14.90 15.40 11,729,793 176,490,379 15.046 3.090 3.077 3.086 3.065 3.168 57,022,679 3.0951 -2.72%
2007-12-03 0 15.44 15.44 15.48 15.24 15.64 9,826,046 151,236,109 15.391 3.176 3.176 3.184 3.135 3.217 47,767,890 3.1661 1.71%
2007-11-30 0 15.18 14.92 14.96 14.52 16.10 16,727,341 255,383,851 15.267 3.123 3.069 3.077 2.987 3.312 81,317,530 3.1406 5.12%
2007-11-29 0 14.44 14.12 14.44 13.68 14.56 11,510,242 161,894,309 14.065 2.970 2.905 2.970 2.814 2.995 55,955,364 2.8933 5.40%
2007-11-28 1 13.70 13.68 13.70 13.62 13.92 1,395,941 19,250,137 13.790 2.818 2.814 2.818 2.802 2.863 6,786,164 2.8367 0.15%
2007-11-27 0 13.68 13.64 13.68 13.60 13.92 3,128,000 42,997,040 13.746 2.814 2.806 2.814 2.798 2.863 15,206,316 2.8276 -2.29%
2007-11-26 0 14.00 13.96 13.98 13.80 14.26 4,118,000 57,608,260 13.989 2.880 2.872 2.876 2.839 2.933 20,019,057 2.8777 2.94%
2007-11-23 0 13.60 13.50 13.60 13.40 14.10 2,987,110 41,047,807 13.742 2.798 2.777 2.798 2.756 2.900 14,521,400 2.8267 -0.87%
2007-11-22 0 13.72 13.64 13.72 13.40 14.20 4,611,096 64,078,586 13.897 2.822 2.806 2.822 2.756 2.921 22,416,171 2.8586 -3.92%
2007-11-21 0 14.28 14.24 14.38 14.20 14.80 2,389,069 34,387,010 14.393 2.937 2.929 2.958 2.921 3.044 11,614,111 2.9608 -2.33%
2007-11-20 0 14.62 14.60 14.62 14.08 14.62 1,865,789 26,667,320 14.293 3.007 3.003 3.007 2.896 3.007 9,070,261 2.9401 0.14%
2007-11-19 0 14.60 14.56 14.62 14.44 14.68 1,630,000 23,662,300 14.517 3.003 2.995 3.007 2.970 3.020 7,924,007 2.9862 -0.95%
2007-11-16 0 14.74 14.72 14.74 14.36 15.00 2,813,001 41,070,915 14.600 3.032 3.028 3.032 2.954 3.086 13,674,994 3.0034 -1.73%
2007-11-15 0 15.00 14.94 15.00 14.92 15.18 4,983,109 74,795,817 15.010 3.086 3.073 3.086 3.069 3.123 24,224,658 3.0876 0.00%
2007-11-14 0 15.00 14.98 15.00 14.90 15.36 9,216,800 138,531,912 15.030 3.086 3.081 3.086 3.065 3.160 44,806,130 3.0918 0.00%
2007-11-13 0 15.00 14.96 15.00 14.26 15.20 6,909,050 102,389,655 14.820 3.086 3.077 3.086 2.933 3.127 33,587,340 3.0485 -2.09%
2007-11-12 0 15.32 15.30 15.32 14.96 15.70 11,221,000 171,697,020 15.301 3.151 3.147 3.151 3.077 3.230 54,549,256 3.1476 -4.13%
2007-11-09 0 15.98 15.96 16.00 15.66 16.22 12,400,634 198,302,921 15.991 3.287 3.283 3.291 3.221 3.337 60,283,875 3.2895 2.83%
2007-11-08 0 15.54 15.50 15.54 15.34 15.80 6,809,090 105,438,254 15.485 3.197 3.188 3.197 3.155 3.250 33,101,399 3.1853 -2.88%
2007-11-07 0 16.00 15.94 15.96 15.88 16.48 22,725,172 368,013,453 16.194 3.291 3.279 3.283 3.267 3.390 110,475,111 3.3312 3.49%
2007-11-06 0 15.46 15.42 15.46 15.04 15.48 7,156,041 109,066,157 15.241 3.180 3.172 3.180 3.094 3.184 34,788,050 3.1352 1.98%
2007-11-05 0 15.16 15.06 15.10 14.90 15.30 10,963,642 165,458,246 15.092 3.118 3.098 3.106 3.065 3.147 53,298,148 3.1044 1.07%
2007-11-02 0 15.00 15.00 15.02 14.74 15.38 14,204,496 214,114,449 15.074 3.086 3.086 3.090 3.032 3.164 69,053,087 3.1007 -3.10%
2007-11-01 0 15.48 15.46 15.48 15.42 15.90 15,814,715 245,215,777 15.506 3.184 3.180 3.184 3.172 3.271 76,880,932 3.1896 -0.64%
2007-10-31 0 15.58 15.52 15.54 15.30 15.66 16,090,426 250,202,420 15.550 3.205 3.193 3.197 3.147 3.221 78,221,261 3.1986 0.91%
2007-10-30 0 15.44 15.42 15.44 15.42 16.16 22,622,723 355,377,521 15.709 3.176 3.172 3.176 3.172 3.324 109,977,071 3.2314 -3.50%
2007-10-29 0 16.00 15.98 16.00 15.30 16.30 29,049,322 460,208,049 15.842 3.291 3.287 3.291 3.147 3.353 141,219,045 3.2588 5.96%
2007-10-26 0 15.10 15.10 15.12 14.24 15.12 15,637,258 231,819,177 14.825 3.106 3.106 3.110 2.929 3.110 76,018,251 3.0495 5.45%
2007-10-25 0 14.32 14.26 14.34 14.00 14.34 7,168,173 101,483,191 14.157 2.946 2.933 2.950 2.880 2.950 34,847,028 2.9122 1.27%
2007-10-24 0 14.14 14.06 14.16 14.02 14.40 7,972,967 113,024,232 14.176 2.909 2.892 2.913 2.884 2.962 38,759,417 2.9160 -0.70%
2007-10-23 0 14.24 14.18 14.26 13.90 14.24 4,249,101 59,760,450 14.064 2.929 2.917 2.933 2.859 2.929 20,656,385 2.8931 3.04%
2007-10-22 0 13.82 13.80 13.82 13.66 14.00 7,838,744 108,466,415 13.837 2.843 2.839 2.843 2.810 2.880 38,106,911 2.8464 -4.29%
2007-10-18 0 14.44 14.42 14.44 14.12 14.50 7,061,059 101,529,182 14.379 2.970 2.966 2.970 2.905 2.983 34,326,309 2.9578 1.83%
2007-10-17 0 14.18 14.12 14.18 13.80 14.18 4,992,287 70,070,279 14.036 2.917 2.905 2.917 2.839 2.917 24,269,276 2.8872 0.28%
2007-10-16 0 14.14 14.08 14.18 13.74 14.20 6,957,895 97,241,724 13.976 2.909 2.896 2.917 2.826 2.921 33,824,792 2.8749 0.00%
2007-10-15 0 14.14 14.14 14.16 13.84 14.16 3,983,311 56,018,589 14.063 2.909 2.909 2.913 2.847 2.913 19,364,286 2.8929 -0.14%
2007-10-12 0 14.16 14.04 14.16 13.80 14.40 9,038,341 127,226,874 14.076 2.913 2.888 2.913 2.839 2.962 43,938,577 2.8956 -1.67%
2007-10-11 0 14.40 14.40 14.42 14.38 15.02 14,497,880 210,968,314 14.552 2.962 2.962 2.966 2.958 3.090 70,479,331 2.9933 -3.74%
2007-10-10 0 14.96 14.96 14.98 14.00 15.30 13,591,423 198,897,619 14.634 3.077 3.077 3.081 2.880 3.147 66,072,722 3.0103 7.47%
2007-10-09 0 13.92 13.86 13.92 13.60 14.24 9,981,999 138,107,104 13.836 2.863 2.851 2.863 2.798 2.929 48,526,033 2.8460 -1.42%
2007-10-08 0 14.12 14.02 14.12 13.90 14.50 13,159,622 189,145,508 14.373 2.905 2.884 2.905 2.859 2.983 63,973,584 2.9566 2.02%
2007-10-05 0 13.84 13.84 13.86 13.62 13.94 5,756,798 79,566,783 13.821 2.847 2.847 2.851 2.802 2.868 27,985,834 2.8431 2.22%
2007-10-04 0 13.54 13.54 13.58 13.10 14.20 12,651,735 174,405,290 13.785 2.785 2.785 2.793 2.695 2.921 61,504,566 2.8356 2.42%
2007-10-03 0 13.22 13.22 13.26 12.86 13.68 13,502,074 180,321,347 13.355 2.719 2.719 2.728 2.645 2.814 65,638,365 2.7472 1.54%
2007-10-02 0 13.02 13.00 13.02 12.40 13.06 13,911,791 176,920,011 12.717 2.678 2.674 2.678 2.551 2.686 67,630,144 2.6160 4.33%
2007-09-28 0 12.48 12.48 12.50 12.34 13.04 9,612,000 120,514,340 12.538 2.567 2.567 2.571 2.538 2.682 46,727,337 2.5791 -2.04%
2007-09-27 0 12.74 12.74 12.76 12.18 12.80 17,128,550 214,137,230 12.502 2.621 2.621 2.625 2.505 2.633 83,267,949 2.5717 6.17%
2007-09-25 0 12.00 11.96 12.00 11.90 12.08 12,226,794 146,389,449 11.973 2.468 2.460 2.468 2.448 2.485 59,438,777 2.4629 0.67%
2007-09-24 0 11.92 11.88 11.94 11.78 11.98 14,235,085 169,219,860 11.888 2.452 2.444 2.456 2.423 2.464 69,201,791 2.4453 1.53%
2007-09-21 0 11.74 11.72 11.76 11.62 11.82 9,036,929 105,681,085 11.694 2.415 2.411 2.419 2.390 2.431 43,931,713 2.4056 0.00%
2007-09-20 0 11.74 11.72 11.74 11.68 12.24 13,152,813 155,938,642 11.856 2.415 2.411 2.415 2.403 2.518 63,940,483 2.4388 -2.00%
2007-09-19 0 11.98 11.92 11.98 11.24 12.00 41,062,532 473,745,936 11.537 2.464 2.452 2.464 2.312 2.468 199,619,514 2.3732 10.31%
2007-09-18 0 10.86 10.88 10.90 10.68 11.24 11,006,996 120,694,295 10.965 2.234 2.238 2.242 2.197 2.312 53,508,907 2.2556 -3.38%
2007-09-17 0 11.24 11.22 11.24 11.22 11.94 17,985,964 206,727,385 11.494 2.312 2.308 2.312 2.308 2.456 87,436,142 2.3643 -5.07%
2007-09-14 0 11.84 11.82 11.86 11.84 12.16 13,121,130 157,345,174 11.992 2.436 2.431 2.440 2.436 2.501 63,786,461 2.4667 -1.50%
2007-09-13 0 12.02 12.00 12.06 11.86 12.18 35,084,022 419,962,339 11.970 2.473 2.468 2.481 2.440 2.505 170,555,859 2.4623 2.21%
2007-09-12 0 11.76 11.74 11.76 11.50 12.56 25,828,168 308,244,328 11.934 2.419 2.415 2.419 2.366 2.584 125,559,874 2.4550 2.80%
2007-09-11 1 - - - - - 0 0 - 2.353 - - - - 0 - 0.00%
2007-09-10 1 - - - - - 0 0 - 2.353 - - - - 0 - 0.00%
2007-09-07 1 - - - - - 0 0 - 2.353 - - - - 0 - 0.00%
2007-09-06 1 - - - - - 0 0 - 2.353 - - - - 0 - 0.00%
2007-09-05 1 - - - - - 0 0 - 2.353 - - - - 0 - 0.00%
2007-09-04 1 - - - - - 0 0 - 2.353 - - - - 0 - 0.00%
2007-09-03 1 - - - - - 0 0 - 2.353 - - - - 0 - 0.00%
2007-08-31 1 - - - - - 0 0 - 2.353 - - - - 0 - 0.00%
2007-08-30 1 11.44 - - - - 68,068 781,062 11.475 2.353 - - - - 330,903 2.3604 0.00%
2007-08-29 0 11.44 11.40 11.50 11.20 11.70 2,183,000 24,882,980 11.399 2.353 2.345 2.366 2.304 2.407 10,612,336 2.3447 -3.70%
2007-08-28 0 11.88 11.88 11.90 11.82 12.20 2,784,000 33,213,520 11.930 2.444 2.444 2.448 2.431 2.510 13,534,010 2.4541 -1.33%
2007-08-27 0 12.04 12.04 12.06 12.02 12.26 3,102,000 37,590,800 12.118 2.477 2.477 2.481 2.473 2.522 15,079,921 2.4928 0.84%
2007-08-24 0 11.94 11.92 11.94 11.80 11.98 2,667,330 31,647,655 11.865 2.456 2.452 2.456 2.427 2.464 12,966,836 2.4407 0.17%
2007-08-23 0 11.92 12.00 12.04 11.46 12.08 7,156,776 84,574,196 11.817 2.452 2.468 2.477 2.357 2.485 34,791,623 2.4309 5.30%
2007-08-22 0 11.32 11.30 11.38 11.20 11.46 981,056 11,123,724 11.339 2.329 2.324 2.341 2.304 2.357 4,769,261 2.3324 -1.39%
2007-08-21 0 11.48 11.40 11.48 11.18 11.74 3,338,123 38,225,147 11.451 2.361 2.345 2.361 2.300 2.415 16,227,798 2.3555 4.36%
2007-08-20 0 11.00 10.98 11.00 10.30 11.12 12,364,000 134,610,520 10.887 2.263 2.259 2.263 2.119 2.287 60,105,784 2.2396 6.13%
2007-08-17 0 10.50 10.22 10.48 10.00 11.10 4,184,171 43,528,910 10.403 2.132 2.075 2.128 2.031 2.254 20,605,667 2.1125 -3.31%
2007-08-16 0 10.86 10.80 10.86 10.66 11.30 3,410,000 37,098,280 10.879 2.205 2.193 2.205 2.165 2.295 16,793,130 2.2091 -5.57%
2007-08-15 0 11.50 11.46 11.54 11.36 11.78 3,012,525 34,870,182 11.575 2.335 2.327 2.343 2.307 2.392 14,835,696 2.3504 -3.85%
2007-08-14 0 11.96 11.72 11.96 11.70 12.10 1,503,146 17,830,139 11.862 2.429 2.380 2.429 2.376 2.457 7,402,500 2.4087 0.67%
2007-08-13 0 11.88 11.88 11.90 11.84 12.20 1,111,703 13,258,793 11.927 2.412 2.412 2.416 2.404 2.477 5,474,772 2.4218 -1.00%
2007-08-10 0 12.00 12.00 12.02 11.64 12.30 3,564,097 43,088,648 12.090 2.437 2.437 2.441 2.364 2.498 17,552,007 2.4549 -5.51%
2007-08-09 0 12.70 12.72 12.80 12.50 13.52 5,884,095 77,010,043 13.088 2.579 2.583 2.599 2.538 2.745 28,977,235 2.6576 2.42%
2007-08-08 0 12.40 12.40 12.44 11.88 12.42 3,594,496 43,773,138 12.178 2.518 2.518 2.526 2.412 2.522 17,701,712 2.4728 4.73%
2007-08-07 0 11.84 11.86 11.92 11.82 12.18 2,180,320 26,028,416 11.938 2.404 2.408 2.420 2.400 2.473 10,737,360 2.4241 -0.84%
2007-08-06 0 11.94 11.90 11.96 11.82 12.40 4,504,000 54,337,570 12.064 2.425 2.416 2.429 2.400 2.518 22,180,720 2.4498 -5.24%
2007-08-03 0 12.60 12.54 12.64 12.48 13.20 4,046,216 51,625,966 12.759 2.559 2.546 2.567 2.534 2.680 19,926,284 2.5908 -2.78%
2007-08-02 0 12.96 12.94 13.00 12.86 14.00 6,936,264 92,889,176 13.392 2.632 2.628 2.640 2.611 2.843 34,158,821 2.7193 -7.30%
2007-08-01 0 13.98 13.94 14.00 13.90 14.70 6,705,237 95,541,993 14.249 2.839 2.831 2.843 2.823 2.985 33,021,089 2.8934 -2.37%
2007-07-31 0 14.32 14.32 14.66 13.84 14.72 2,780,927 39,441,458 14.183 2.908 2.908 2.977 2.810 2.989 13,695,152 2.8800 5.45%
2007-07-30 0 13.58 13.58 13.60 13.58 13.98 6,898,499 95,475,044 13.840 2.758 2.758 2.762 2.758 2.839 33,972,841 2.8103 -0.88%
2007-07-27 0 13.70 13.68 13.70 13.66 14.02 7,019,608 97,347,131 13.868 2.782 2.778 2.782 2.774 2.847 34,569,263 2.8160 -3.66%
2007-07-26 0 14.22 14.18 14.22 14.16 14.68 7,748,000 111,866,136 14.438 2.888 2.879 2.888 2.875 2.981 38,156,354 2.9318 -3.13%
2007-07-25 0 14.68 14.66 14.68 14.60 14.70 2,522,002 36,964,669 14.657 2.981 2.977 2.981 2.965 2.985 12,420,031 2.9762 -0.14%
2007-07-24 0 14.70 14.68 14.72 14.58 14.80 13,430,760 196,799,054 14.653 2.985 2.981 2.989 2.961 3.005 66,142,080 2.9754 0.96%
2007-07-23 0 14.56 14.52 14.56 14.34 14.70 8,736,455 127,422,534 14.585 2.957 2.948 2.957 2.912 2.985 43,024,171 2.9616 -0.68%
2007-07-20 0 14.66 14.66 14.68 14.50 14.70 5,843,000 85,458,030 14.626 2.977 2.977 2.981 2.944 2.985 28,774,855 2.9699 0.83%
2007-07-19 0 14.54 14.40 14.54 14.20 14.54 1,513,899 21,857,384 14.438 2.952 2.924 2.952 2.883 2.952 7,455,455 2.9317 1.25%
2007-07-18 0 14.36 14.28 14.36 14.26 14.76 3,945,932 57,297,930 14.521 2.916 2.900 2.916 2.896 2.997 19,432,419 2.9486 -3.23%
2007-07-17 0 14.84 14.82 14.84 14.74 15.00 2,723,000 40,552,040 14.892 3.013 3.009 3.013 2.993 3.046 13,409,880 3.0240 -1.20%
2007-07-16 0 15.02 15.02 15.08 15.00 15.14 1,229,384 18,526,680 15.070 3.050 3.050 3.062 3.046 3.074 6,054,312 3.0601 -0.13%
2007-07-13 0 15.04 15.02 15.14 15.00 15.20 1,383,496 20,866,683 15.083 3.054 3.050 3.074 3.046 3.087 6,813,263 3.0627 -0.92%
2007-07-12 0 15.18 15.08 15.18 15.10 15.40 664,411 10,136,485 15.256 3.082 3.062 3.082 3.066 3.127 3,272,006 3.0979 -0.65%
2007-07-11 0 15.28 15.16 15.28 15.00 15.30 1,174,625 17,831,262 15.180 3.103 3.078 3.103 3.046 3.107 5,784,642 3.0825 0.53%
2007-07-10 0 15.20 15.20 15.36 15.08 15.40 3,311,235 50,302,604 15.191 3.087 3.087 3.119 3.062 3.127 16,306,744 3.0848 0.80%
2007-07-09 0 15.08 15.08 15.14 14.70 15.12 4,641,481 69,685,664 15.014 3.062 3.062 3.074 2.985 3.070 22,857,769 3.0487 4.00%
2007-07-06 0 14.50 14.50 14.52 14.12 14.62 13,787,927 197,247,713 14.306 2.944 2.944 2.948 2.867 2.969 67,901,010 2.9049 0.69%
2007-07-05 0 14.40 14.38 14.40 14.30 14.62 6,830,543 98,516,858 14.423 2.924 2.920 2.924 2.904 2.969 33,638,180 2.9287 -1.37%
2007-07-04 0 14.60 14.70 14.72 14.20 16.00 15,756,142 231,827,461 14.713 2.965 2.985 2.989 2.883 3.249 77,593,823 2.9877 18.70%
2007-07-03 1 - - - - - 0 0 - 2.498 - - - - 0 - 0.00%
2007-06-29 0 12.30 12.26 12.36 12.26 12.40 1,858,000 22,929,900 12.341 2.498 2.490 2.510 2.490 2.518 9,150,040 2.5060 -0.97%
2007-06-28 0 12.42 12.42 12.48 12.12 12.42 2,522,542 30,973,566 12.279 2.522 2.522 2.534 2.461 2.522 12,422,691 2.4933 0.16%
2007-06-27 0 12.40 12.36 12.40 12.20 12.42 920,189 11,317,138 12.299 2.518 2.510 2.518 2.477 2.522 4,531,628 2.4974 0.98%
2007-06-26 0 12.28 12.10 12.34 12.20 12.48 2,600,342 32,144,075 12.361 2.494 2.457 2.506 2.477 2.534 12,805,830 2.5101 -0.32%
2007-06-25 0 12.32 12.30 12.32 12.22 12.52 2,546,549 31,408,886 12.334 2.502 2.498 2.502 2.481 2.542 12,540,917 2.5045 -1.75%
2007-06-22 0 12.54 12.56 12.58 12.42 12.68 3,408,533 42,626,010 12.506 2.546 2.550 2.554 2.522 2.575 16,785,905 2.5394 -1.26%
2007-06-21 0 12.70 12.70 12.74 12.42 12.70 2,528,653 31,797,288 12.575 2.579 2.579 2.587 2.522 2.579 12,452,785 2.5534 1.76%
2007-06-20 0 12.48 12.46 12.68 12.36 13.00 6,679,389 84,081,962 12.588 2.534 2.530 2.575 2.510 2.640 32,893,796 2.5562 -2.50%
2007-06-18 0 12.80 12.80 12.82 12.64 12.92 2,018,991 25,729,435 12.744 2.599 2.599 2.603 2.567 2.624 9,942,867 2.5877 0.31%
2007-06-15 0 12.76 12.72 12.76 12.50 12.80 3,349,230 42,450,055 12.675 2.591 2.583 2.591 2.538 2.599 16,493,857 2.5737 1.27%
2007-06-14 0 12.60 12.50 12.60 12.12 12.74 2,139,000 26,722,140 12.493 2.559 2.538 2.559 2.461 2.587 10,533,872 2.5368 4.30%
2007-06-13 0 12.08 12.08 12.14 11.98 12.32 10,488,086 126,673,584 12.078 2.453 2.453 2.465 2.433 2.502 51,650,378 2.4525 -2.58%
2007-06-12 0 12.40 12.40 12.44 12.40 12.60 1,144,000 14,267,600 12.472 2.518 2.518 2.526 2.518 2.559 5,633,824 2.5325 -1.59%
2007-06-11 0 12.60 12.58 12.66 12.40 12.66 905,240 11,351,551 12.540 2.559 2.554 2.571 2.518 2.571 4,458,010 2.5463 1.61%
2007-06-08 0 12.40 12.36 12.40 12.30 12.40 1,870,216 23,159,821 12.384 2.518 2.510 2.518 2.498 2.518 9,210,199 2.5146 -0.48%
2007-06-07 0 12.46 12.46 12.54 12.28 12.50 662,031 8,221,847 12.419 2.530 2.530 2.546 2.494 2.538 3,260,285 2.5218 -1.58%
2007-06-06 0 12.66 12.64 12.70 12.60 12.72 1,225,750 15,477,222 12.627 2.571 2.567 2.579 2.559 2.583 6,036,416 2.5640 -0.47%
2007-06-05 0 12.72 12.60 12.72 12.54 12.76 4,619,339 58,550,641 12.675 2.583 2.559 2.583 2.546 2.591 22,748,727 2.5738 1.44%
2007-06-04 0 12.54 12.54 12.58 12.50 12.62 673,797 8,470,623 12.571 2.546 2.546 2.554 2.538 2.563 3,318,229 2.5528 -0.48%
2007-06-01 0 12.60 12.60 12.64 12.48 12.72 3,121,988 39,214,953 12.561 2.559 2.559 2.567 2.534 2.583 15,374,765 2.5506 0.32%
2007-05-31 0 12.56 12.64 12.66 12.26 12.64 2,570,400 32,051,400 12.469 2.550 2.567 2.571 2.490 2.567 12,658,376 2.5320 2.45%
2007-05-30 0 12.26 12.26 12.30 12.06 12.34 879,800 10,702,140 12.164 2.490 2.490 2.498 2.449 2.506 4,332,726 2.4701 0.16%
2007-05-29 0 12.24 12.20 12.30 12.20 12.34 2,968,000 36,481,456 12.292 2.485 2.477 2.498 2.477 2.506 14,616,425 2.4959 0.33%
2007-05-28 0 12.20 12.18 12.20 12.00 12.28 1,884,656 22,936,112 12.170 2.477 2.473 2.477 2.437 2.494 9,281,312 2.4712 1.16%
2007-05-25 0 12.06 12.06 12.08 11.62 12.22 13,248,455 158,850,056 11.990 2.449 2.449 2.453 2.360 2.481 65,244,288 2.4347 -2.43%
2007-05-23 0 12.36 12.30 12.36 12.22 12.50 7,258,000 89,665,568 12.354 2.510 2.498 2.510 2.481 2.538 35,743,265 2.5086 -0.96%
2007-05-22 0 12.48 12.42 12.48 12.00 12.60 4,354,000 53,390,840 12.262 2.534 2.522 2.534 2.437 2.559 21,442,020 2.4900 -1.27%
2007-05-21 0 12.64 12.62 12.64 12.38 12.80 1,518,880 19,086,694 12.566 2.567 2.563 2.567 2.514 2.599 7,479,985 2.5517 -1.56%
2007-05-18 0 12.84 12.82 12.84 12.66 12.98 2,782,667 35,601,291 12.794 2.607 2.603 2.607 2.571 2.636 13,703,721 2.5979 -2.43%
2007-05-17 0 13.16 13.02 13.16 12.84 13.52 10,161,440 132,685,426 13.058 2.672 2.644 2.672 2.607 2.745 50,041,753 2.6515 -2.66%
2007-05-16 0 13.52 13.52 13.54 12.40 13.56 10,558,199 136,744,295 12.951 2.745 2.745 2.749 2.518 2.753 51,995,661 2.6299 5.96%
2007-05-15 0 12.76 12.72 12.78 11.52 12.88 18,230,832 231,672,179 12.708 2.591 2.583 2.595 2.339 2.615 89,780,858 2.5804 8.87%
2007-05-14 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 2.380 - - - - 0 - 0.00%
2007-05-10 1 11.72 11.70 11.74 11.32 11.74 4,082,235 46,782,510 11.460 2.380 2.376 2.384 2.299 2.384 20,103,666 2.3271 3.72%
2007-05-09 0 11.30 11.30 11.40 11.02 11.48 5,581,269 62,346,448 11.171 2.295 2.295 2.315 2.238 2.331 27,485,916 2.2683 1.80%
2007-05-08 0 11.10 11.10 11.12 11.06 11.30 2,730,000 30,513,920 11.177 2.254 2.254 2.258 2.246 2.295 13,444,353 2.2696 -1.42%
2007-05-07 0 11.26 11.24 11.26 11.18 11.34 4,299,244 48,397,892 11.257 2.286 2.282 2.286 2.270 2.303 21,172,364 2.2859 0.72%
2007-05-04 0 11.36 11.36 11.38 11.18 11.50 6,479,870 73,238,729 11.302 2.270 2.270 2.274 2.234 2.298 32,425,007 2.2587 2.34%
2007-05-03 0 11.10 11.08 11.10 10.86 11.10 3,771,221 41,286,287 10.948 2.218 2.214 2.218 2.170 2.218 18,871,037 2.1878 2.59%
2007-05-02 0 10.82 10.78 10.82 10.72 10.88 3,694,361 39,962,879 10.817 2.162 2.154 2.162 2.142 2.174 18,486,433 2.1617 -0.55%
2007-04-30 0 10.88 10.86 10.90 10.80 10.96 2,914,127 31,605,986 10.846 2.174 2.170 2.178 2.158 2.190 14,582,174 2.1674 0.74%
2007-04-27 0 10.80 10.78 10.80 10.70 10.80 548,560 5,903,469 10.762 2.158 2.154 2.158 2.138 2.158 2,744,972 2.1506 0.93%
2007-04-26 0 10.70 10.70 10.74 10.66 10.82 1,798,000 19,346,360 10.760 2.138 2.138 2.146 2.130 2.162 8,997,119 2.1503 0.38%
2007-04-25 0 10.66 10.64 10.80 10.56 10.98 4,266,000 46,218,600 10.834 2.130 2.126 2.158 2.110 2.194 21,346,891 2.1651 0.19%
2007-04-24 0 10.64 10.64 10.66 10.58 10.68 997,161 10,611,811 10.642 2.126 2.126 2.130 2.114 2.134 4,989,753 2.1267 0.57%
2007-04-23 0 10.58 10.56 10.58 10.52 10.76 603,200 6,402,240 10.614 2.114 2.110 2.114 2.102 2.150 3,018,388 2.1211 -0.19%
2007-04-20 0 10.60 10.56 10.60 10.48 10.72 2,326,000 24,751,400 10.641 2.118 2.110 2.118 2.094 2.142 11,639,210 2.1266 0.95%
2007-04-19 0 10.50 10.46 10.48 10.48 10.80 1,502,000 15,975,900 10.636 2.098 2.090 2.094 2.094 2.158 7,515,947 2.1256 -2.78%
2007-04-18 0 10.80 10.80 10.82 10.64 10.86 1,396,000 15,068,200 10.794 2.158 2.158 2.162 2.126 2.170 6,985,528 2.1571 2.08%
2007-04-17 0 10.58 10.54 10.58 10.54 10.74 2,951,900 31,449,624 10.654 2.114 2.106 2.114 2.106 2.146 14,771,188 2.1291 -1.12%
2007-04-16 0 10.70 10.68 10.72 10.68 10.82 1,235,518 13,285,771 10.753 2.138 2.134 2.142 2.134 2.162 6,182,482 2.1489 -0.19%
2007-04-13 0 10.72 10.72 10.80 10.72 11.00 1,422,421 15,369,949 10.805 2.142 2.142 2.158 2.142 2.198 7,117,737 2.1594 -1.65%
2007-04-12 0 10.90 10.90 10.96 10.74 10.94 1,518,000 16,508,960 10.875 2.178 2.178 2.190 2.146 2.186 7,596,011 2.1734 1.11%
2007-04-11 0 10.78 10.78 10.94 10.76 10.98 3,193,655 34,939,332 10.940 2.154 2.154 2.186 2.150 2.194 15,980,920 2.1863 -0.19%
2007-04-10 0 10.80 10.74 10.80 10.60 10.92 3,858,000 41,778,760 10.829 2.158 2.146 2.158 2.118 2.182 19,305,276 2.1641 0.75%
2007-04-04 0 10.72 10.72 10.90 10.72 11.00 1,820,756 19,887,746 10.923 2.142 2.142 2.178 2.142 2.198 9,110,989 2.1828 -2.01%
2007-04-03 0 10.94 10.90 10.96 10.84 10.94 9,199,770 100,275,955 10.900 2.186 2.178 2.190 2.166 2.186 46,035,277 2.1782 0.18%
2007-04-02 0 10.92 10.86 10.92 10.84 10.98 1,911,197 20,908,763 10.940 2.182 2.170 2.182 2.166 2.194 9,563,552 2.1863 0.55%
2007-03-30 0 10.86 10.80 10.90 10.78 10.90 1,625,788 17,662,576 10.864 2.170 2.158 2.178 2.154 2.178 8,135,377 2.1711 -0.18%
2007-03-29 0 10.88 10.86 10.90 10.72 10.98 1,820,493 19,750,145 10.849 2.174 2.170 2.178 2.142 2.194 9,109,673 2.1680 0.74%
2007-03-28 0 10.80 10.76 10.80 10.76 10.90 1,026,322 11,078,445 10.794 2.158 2.150 2.158 2.150 2.178 5,135,674 2.1572 -0.92%
2007-03-27 0 10.90 10.88 10.90 10.88 11.02 1,381,450 15,116,410 10.942 2.178 2.174 2.178 2.174 2.202 6,912,720 2.1868 -0.73%
2007-03-26 0 10.98 10.98 11.00 10.88 11.02 2,741,770 30,090,078 10.975 2.194 2.194 2.198 2.174 2.202 13,719,706 2.1932 1.86%
2007-03-23 0 10.78 10.70 10.80 10.66 10.86 546,000 5,887,946 10.784 2.154 2.138 2.158 2.130 2.170 2,732,162 2.1551 -1.10%
2007-03-22 0 10.90 10.82 10.88 10.80 11.08 4,574,275 49,887,890 10.906 2.178 2.162 2.174 2.158 2.214 22,889,487 2.1795 0.93%
2007-03-21 0 10.80 10.80 10.82 10.58 10.84 1,006,055 10,797,783 10.733 2.158 2.158 2.162 2.114 2.166 5,034,259 2.1449 1.69%
2007-03-20 0 10.62 10.58 10.62 10.60 10.78 439,353 4,672,301 10.635 2.122 2.114 2.122 2.118 2.154 2,198,505 2.1252 0.00%
2007-03-19 0 10.62 10.60 10.66 10.52 10.64 2,070,498 21,935,713 10.594 2.122 2.118 2.130 2.102 2.126 10,360,688 2.1172 0.38%
2007-03-16 0 10.58 10.58 10.60 10.56 10.98 980,275 10,419,928 10.630 2.114 2.114 2.118 2.110 2.194 4,905,256 2.1242 -2.40%
2007-03-15 0 10.84 10.80 10.86 10.52 11.02 1,223,680 13,263,102 10.839 2.166 2.158 2.170 2.102 2.202 6,123,245 2.1660 -1.45%
2007-03-14 0 11.00 10.90 10.98 10.68 11.00 1,091,940 11,922,393 10.919 2.198 2.178 2.194 2.134 2.198 5,464,024 2.1820 -0.36%
2007-03-13 0 11.04 11.06 11.14 11.04 11.18 2,444,978 27,203,369 11.126 2.206 2.210 2.226 2.206 2.234 12,234,571 2.2235 -0.36%
2007-03-12 0 11.08 11.06 11.08 10.96 11.18 1,964,209 21,733,970 11.065 2.214 2.210 2.214 2.190 2.234 9,828,822 2.2112 1.28%
2007-03-09 0 10.94 10.94 11.00 10.94 11.08 2,982,771 32,641,367 10.943 2.186 2.186 2.198 2.186 2.214 14,925,665 2.1869 -0.18%
2007-03-08 0 10.96 10.96 11.00 10.56 11.00 3,431,244 37,188,040 10.838 2.190 2.190 2.198 2.110 2.198 17,169,806 2.1659 4.18%
2007-03-07 0 10.52 10.52 10.56 10.38 10.68 4,711,357 49,438,550 10.493 2.102 2.102 2.110 2.074 2.134 23,575,440 2.0970 1.94%
2007-03-06 0 10.32 10.30 10.42 10.04 10.60 4,201,072 43,773,567 10.420 2.062 2.058 2.082 2.006 2.118 21,021,994 2.0823 1.78%
2007-03-05 0 10.14 10.14 10.20 10.00 10.30 6,278,630 63,669,331 10.141 2.026 2.026 2.038 1.998 2.058 31,418,011 2.0265 -3.98%
2007-03-02 0 10.56 10.58 10.60 10.46 10.78 1,709,648 18,082,966 10.577 2.110 2.114 2.118 2.090 2.154 8,555,009 2.1137 -0.56%
2007-03-01 0 10.62 10.60 10.62 10.32 10.72 7,230,401 76,326,812 10.556 2.122 2.118 2.122 2.062 2.142 36,180,634 2.1096 0.95%
2007-02-28 0 10.52 10.50 10.52 10.00 10.54 7,094,570 72,869,178 10.271 2.102 2.098 2.102 1.998 2.106 35,500,941 2.0526 -3.13%
2007-02-27 0 10.86 10.80 10.88 10.76 11.00 2,748,200 29,834,928 10.856 2.170 2.158 2.174 2.150 2.198 13,751,882 2.1695 -0.18%
2007-02-26 0 10.88 10.88 10.90 10.88 10.96 1,900,764 20,735,665 10.909 2.174 2.174 2.178 2.174 2.190 9,511,346 2.1801 -0.18%
2007-02-23 0 10.90 10.90 10.92 10.70 10.92 3,396,046 36,835,452 10.847 2.178 2.178 2.182 2.138 2.182 16,993,677 2.1676 0.93%
2007-02-22 0 10.80 10.74 10.80 10.70 10.80 3,218,165 34,671,916 10.774 2.158 2.146 2.158 2.138 2.158 16,103,567 2.1531 0.00%
2007-02-21 0 10.80 10.80 10.82 10.72 10.98 1,672,000 18,153,360 10.857 2.158 2.158 2.162 2.142 2.194 8,366,620 2.1697 0.37%
2007-02-16 0 10.76 10.72 10.76 10.50 10.76 4,150,928 44,510,814 10.723 2.150 2.142 2.150 2.098 2.150 20,771,076 2.1429 0.56%
2007-02-15 0 10.70 10.66 10.70 10.64 10.78 4,536,755 48,551,923 10.702 2.138 2.130 2.138 2.126 2.154 22,701,738 2.1387 0.00%
2007-02-14 0 10.70 10.66 10.68 10.56 10.90 2,960,054 31,612,607 10.680 2.138 2.130 2.134 2.110 2.178 14,811,990 2.1343 0.00%
2007-02-13 0 10.70 10.70 10.72 10.66 11.00 2,636,000 28,188,480 10.694 2.138 2.138 2.142 2.130 2.198 13,190,437 2.1370 -2.73%
2007-02-12 0 11.00 10.98 11.00 10.96 11.08 1,936,688 21,308,863 11.003 2.198 2.194 2.198 2.190 2.214 9,691,108 2.1988 0.36%
2007-02-09 0 10.96 10.92 10.96 10.76 11.00 3,648,000 39,705,120 10.884 2.190 2.182 2.190 2.150 2.198 18,254,444 2.1751 0.55%
2007-02-08 0 10.90 10.88 10.90 10.78 10.94 2,279,942 24,821,026 10.887 2.178 2.174 2.178 2.154 2.186 11,408,738 2.1756 0.00%
2007-02-07 0 10.90 10.88 10.90 10.72 10.96 4,983,841 54,258,823 10.887 2.178 2.174 2.178 2.142 2.190 24,938,939 2.1757 -0.91%
2007-02-06 0 11.00 10.94 11.00 10.70 11.00 3,900,540 42,479,400 10.891 2.198 2.186 2.198 2.138 2.198 19,518,144 2.1764 0.00%
2007-02-05 0 11.00 10.98 11.00 10.60 11.08 5,481,587 59,980,951 10.942 2.198 2.194 2.198 2.118 2.214 27,429,640 2.1867 2.80%
2007-02-02 0 10.70 10.68 10.70 10.44 10.72 4,851,065 51,544,435 10.625 2.138 2.134 2.138 2.086 2.142 24,274,533 2.1234 2.10%
2007-02-01 0 10.48 10.46 10.48 10.40 10.74 5,299,667 56,005,818 10.568 2.094 2.090 2.094 2.078 2.146 26,519,319 2.1119 0.77%
2007-01-31 0 10.40 10.38 10.40 10.30 10.54 1,506,303 15,715,049 10.433 2.078 2.074 2.078 2.058 2.106 7,537,479 2.0849 -0.95%
2007-01-30 0 10.50 10.50 10.52 10.36 10.52 2,780,000 29,115,720 10.473 2.098 2.098 2.102 2.070 2.102 13,911,008 2.0930 0.96%
2007-01-29 0 10.40 10.42 10.50 10.28 10.52 5,267,528 55,151,018 10.470 2.078 2.082 2.098 2.054 2.102 26,358,497 2.0923 -0.38%
2007-01-26 0 10.44 10.42 10.44 10.34 10.78 6,430,532 67,143,302 10.441 2.086 2.082 2.086 2.066 2.154 32,178,122 2.0866 -3.15%
2007-01-25 0 10.78 10.70 10.78 10.70 10.96 4,806,000 51,977,560 10.815 2.154 2.138 2.154 2.138 2.190 24,049,030 2.1613 -0.74%
2007-01-24 0 10.86 10.84 10.86 10.76 11.00 2,858,500 31,196,540 10.914 2.170 2.166 2.170 2.150 2.198 14,303,818 2.1810 -1.27%
2007-01-23 0 11.00 10.90 11.00 10.82 11.20 7,342,894 80,684,972 10.988 2.198 2.178 2.198 2.162 2.238 36,743,545 2.1959 0.00%
2007-01-22 0 11.00 10.98 11.00 10.50 11.08 12,562,801 137,193,650 10.921 2.198 2.194 2.198 2.098 2.214 62,863,748 2.1824 4.96%
2007-01-19 0 10.48 10.36 10.48 10.26 10.50 3,614,251 37,462,037 10.365 2.094 2.070 2.094 2.050 2.098 18,085,566 2.0714 2.34%
2007-01-18 0 10.24 10.20 10.24 10.06 10.28 5,594,239 57,043,451 10.197 2.046 2.038 2.046 2.010 2.054 27,993,346 2.0378 1.39%
2007-01-17 0 10.10 10.06 10.10 9.950 10.20 7,182,850 72,501,044 10.094 2.018 2.010 2.018 1.988 2.038 35,942,691 2.0171 1.10%
2007-01-16 0 9.990 9.980 9.990 9.900 10.10 2,235,812 22,288,798 9.9690 1.996 1.994 1.996 1.978 2.018 11,187,913 1.9922 0.30%
2007-01-15 0 9.960 9.960 9.980 9.840 10.02 1,556,137 15,464,909 9.9380 1.990 1.990 1.994 1.966 2.002 7,786,847 1.9860 1.12%
2007-01-12 0 9.850 9.850 9.860 9.830 9.920 1,016,134 10,025,313 9.8661 1.968 1.968 1.970 1.964 1.982 5,084,693 1.9717 1.44%
2007-01-11 0 9.710 9.710 9.720 9.700 10.00 2,908,700 28,435,741 9.7761 1.940 1.940 1.942 1.938 1.998 14,555,017 1.9537 -2.12%
2007-01-10 0 9.920 9.920 9.960 9.800 10.06 3,411,044 33,907,231 9.9404 1.982 1.982 1.990 1.958 2.010 17,068,726 1.9865 -0.80%
2007-01-09 0 10.00 9.980 10.00 9.850 10.14 3,434,056 34,233,303 9.9688 1.998 1.994 1.998 1.968 2.026 17,183,877 1.9922 -0.60%
2007-01-08 0 10.06 10.00 10.02 9.790 10.16 6,326,112 62,852,189 9.9354 2.010 1.998 2.002 1.956 2.030 31,655,609 1.9855 2.13%
2007-01-05 0 9.850 9.840 9.850 9.630 9.890 4,356,015 42,392,760 9.7320 1.968 1.966 1.968 1.924 1.976 21,797,323 1.9449 0.61%
2007-01-04 0 9.790 9.760 9.810 9.700 10.14 3,038,304 29,917,730 9.8469 1.956 1.950 1.960 1.938 2.026 15,203,550 1.9678 -2.10%
2007-01-03 0 10.00 9.990 10.00 9.880 10.10 6,650,178 66,498,970 9.9996 1.998 1.996 1.998 1.974 2.018 33,277,222 1.9983 2.04%
2007-01-02 0 9.800 9.760 9.800 9.500 9.800 3,868,384 37,560,321 9.7096 1.958 1.950 1.958 1.898 1.958 19,357,237 1.9404 4.03%
2006-12-29 0 9.420 9.420 9.440 9.300 9.450 376,688 3,538,548 9.3938 1.883 1.883 1.887 1.859 1.889 1,884,932 1.8773 -0.21%
2006-12-28 0 9.440 9.340 9.440 9.250 9.490 1,719,841 16,089,091 9.3550 1.887 1.867 1.887 1.849 1.896 8,606,015 1.8695 1.94%
2006-12-27 0 9.260 9.250 9.260 9.210 9.310 1,591,435 14,787,412 9.2919 1.851 1.849 1.851 1.841 1.861 7,963,476 1.8569 -0.22%
2006-12-22 0 9.280 9.200 9.350 9.120 9.300 2,554,715 23,447,325 9.1781 1.855 1.839 1.869 1.823 1.859 12,783,691 1.8342 0.00%
2006-12-21 0 9.280 9.250 9.280 9.230 9.430 5,049,100 47,016,395 9.3118 1.855 1.849 1.855 1.845 1.885 25,265,492 1.8609 -1.80%
2006-12-20 0 9.450 9.400 9.420 9.370 9.560 2,892,787 27,257,395 9.4225 1.889 1.879 1.883 1.873 1.910 14,475,389 1.8830 -1.15%
2006-12-19 0 9.560 9.550 9.570 9.530 9.590 710,400 6,790,072 9.5581 1.910 1.908 1.912 1.904 1.916 3,554,813 1.9101 0.00%
2006-12-18 0 9.560 9.560 9.570 9.500 9.630 1,244,719 11,919,476 9.5760 1.910 1.910 1.912 1.898 1.924 6,228,524 1.9137 -0.42%
2006-12-15 0 9.600 9.580 9.600 9.500 9.620 2,108,000 20,225,360 9.5946 1.918 1.914 1.918 1.898 1.922 10,548,347 1.9174 0.21%
2006-12-14 0 9.580 9.570 9.580 9.480 9.610 2,670,000 25,479,560 9.5429 1.914 1.912 1.914 1.894 1.920 13,360,572 1.9071 2.02%
2006-12-13 0 9.390 9.370 9.390 9.260 9.390 1,413,052 13,158,390 9.3120 1.877 1.873 1.877 1.851 1.877 7,070,855 1.8609 0.86%
2006-12-12 0 9.310 9.310 9.430 9.300 9.500 3,685,000 34,554,850 9.3772 1.861 1.861 1.885 1.859 1.898 18,439,591 1.8739 -1.79%
2006-12-11 0 9.480 9.470 9.480 9.480 9.710 1,832,800 17,497,148 9.5467 1.894 1.893 1.894 1.894 1.940 9,171,257 1.9078 -2.17%
2006-12-08 0 9.690 9.690 9.700 9.660 9.920 6,980,413 68,680,739 9.8391 1.936 1.936 1.938 1.930 1.982 34,929,704 1.9663 -0.82%
2006-12-07 0 9.770 9.760 9.770 9.720 9.870 452,000 4,419,140 9.7769 1.952 1.950 1.952 1.942 1.972 2,261,790 1.9538 -1.21%
2006-12-06 0 9.890 9.860 9.890 9.850 9.960 967,731 9,563,560 9.8825 1.976 1.970 1.976 1.968 1.990 4,842,487 1.9749 0.10%
2006-12-05 0 9.880 9.880 9.900 9.820 9.900 1,001,872 9,894,766 9.8763 1.974 1.974 1.978 1.962 1.978 5,013,327 1.9737 0.00%
2006-12-04 0 9.880 9.870 9.880 9.870 9.950 283,266 2,807,791 9.9122 1.974 1.972 1.974 1.972 1.988 1,417,452 1.9809 -1.10%
2006-12-01 0 9.990 9.980 9.990 9.790 10.00 1,914,550 19,096,193 9.9742 1.996 1.994 1.996 1.956 1.998 9,580,331 1.9933 1.42%
2006-11-30 0 9.850 9.810 9.820 9.770 10.00 5,000,208 49,744,801 9.9485 1.968 1.960 1.962 1.952 1.998 25,020,839 1.9881 1.13%
2006-11-29 0 9.740 9.740 9.750 9.720 9.950 2,324,791 22,923,373 9.8604 1.946 1.946 1.948 1.942 1.988 11,633,160 1.9705 -2.60%
2006-11-28 0 10.00 9.920 9.980 9.700 10.10 21,524,179 214,515,658 9.9663 1.998 1.982 1.994 1.938 2.018 107,706,121 1.9917 0.91%
2006-11-27 0 9.910 9.920 9.940 9.790 9.940 11,016,000 108,560,600 9.8548 1.980 1.982 1.986 1.956 1.986 55,123,618 1.9694 0.61%
2006-11-24 0 9.850 9.880 9.900 9.630 9.910 11,477,066 111,920,038 9.7516 1.968 1.974 1.978 1.924 1.980 57,430,774 1.9488 1.97%
2006-11-23 0 9.660 9.660 9.670 9.600 9.660 3,146,712 30,298,020 9.6285 1.930 1.930 1.932 1.918 1.930 15,746,020 1.9242 0.42%
2006-11-22 0 9.620 9.600 9.620 9.530 9.630 1,737,560 16,681,791 9.6007 1.922 1.918 1.922 1.904 1.924 8,694,680 1.9186 0.94%
2006-11-21 0 9.530 9.520 9.530 9.420 9.560 1,916,330 18,259,749 9.5285 1.904 1.902 1.904 1.883 1.910 9,589,238 1.9042 1.17%
2006-11-20 0 9.420 9.450 9.500 9.420 9.660 2,826,125 27,127,030 9.5987 1.883 1.889 1.898 1.883 1.930 14,141,815 1.9182 -0.42%
2006-11-17 0 9.460 9.430 9.460 9.260 9.590 5,259,144 49,540,146 9.4198 1.891 1.885 1.891 1.851 1.916 26,316,544 1.8825 -1.25%
2006-11-16 0 9.580 9.570 9.600 9.570 9.900 5,847,633 56,543,994 9.6696 1.914 1.912 1.918 1.912 1.978 29,261,319 1.9324 -0.93%
2006-11-15 0 9.670 9.660 9.670 9.650 9.700 1,431,554 13,864,223 9.6847 1.932 1.930 1.932 1.928 1.938 7,163,438 1.9354 0.21%
2006-11-14 0 9.650 9.650 9.670 9.620 9.800 3,008,505 29,174,646 9.6974 1.928 1.928 1.932 1.922 1.958 15,054,437 1.9379 -1.03%
2006-11-13 0 9.750 9.700 9.770 9.700 9.880 8,799,075 86,952,454 9.8820 1.948 1.938 1.952 1.938 1.974 44,030,215 1.9748 -1.22%
2006-11-10 0 9.870 9.870 9.900 9.860 9.900 6,080,686 60,176,687 9.8964 1.972 1.972 1.978 1.970 1.978 30,427,507 1.9777 -0.10%
2006-11-09 0 9.880 9.880 9.900 9.880 9.950 4,649,518 46,051,151 9.9045 1.974 1.974 1.978 1.974 1.988 23,266,000 1.9793 -0.50%
2006-11-08 0 9.930 9.890 9.930 9.890 9.970 4,719,523 46,886,263 9.9345 1.984 1.976 1.984 1.976 1.992 23,616,302 1.9853 0.40%
2006-11-07 0 9.890 9.890 9.910 9.680 9.970 5,049,413 50,088,587 9.9197 1.976 1.976 1.980 1.934 1.992 25,267,058 1.9824 0.10%
2006-11-06 0 9.880 9.840 9.890 9.730 9.900 767,581 7,554,350 9.8418 1.974 1.966 1.976 1.944 1.978 3,840,944 1.9668 -0.20%
2006-11-03 0 9.900 9.890 9.910 9.890 10.00 6,038,677 59,800,743 9.9030 1.978 1.976 1.980 1.976 1.998 30,217,295 1.9790 -0.40%
2006-11-02 0 9.940 9.930 9.940 9.600 9.990 9,484,411 93,924,697 9.9031 1.986 1.984 1.986 1.918 1.996 47,459,609 1.9790 5.19%
2006-11-01 0 9.450 9.450 9.490 9.260 9.540 1,325,169 12,459,574 9.4023 1.889 1.889 1.896 1.851 1.906 6,631,092 1.8790 1.29%
2006-10-31 0 9.330 9.330 9.340 9.270 9.390 1,844,300 17,201,940 9.3271 1.865 1.865 1.867 1.853 1.877 9,228,803 1.8639 -0.64%
2006-10-27 0 9.390 9.350 9.390 9.310 9.430 3,486,124 32,594,673 9.3498 1.877 1.869 1.877 1.861 1.885 17,444,423 1.8685 -0.21%
2006-10-26 0 9.410 9.400 9.410 9.360 9.500 6,552,250 61,743,152 9.4232 1.881 1.879 1.881 1.871 1.898 32,787,194 1.8831 -0.84%
2006-10-25 0 9.490 9.450 9.490 9.420 9.530 3,396,294 32,170,817 9.4723 1.896 1.889 1.896 1.883 1.904 16,994,918 1.8930 0.21%
2006-10-24 0 9.470 9.450 9.470 9.450 9.530 1,394,719 13,244,992 9.4965 1.893 1.889 1.893 1.889 1.904 6,979,117 1.8978 0.00%
2006-10-23 0 9.470 9.460 9.490 9.440 9.640 4,594,000 43,622,620 9.4956 1.893 1.891 1.896 1.887 1.926 22,988,190 1.8976 -1.76%
2006-10-20 0 9.640 9.620 9.640 9.550 9.690 1,994,803 19,187,256 9.6186 1.926 1.922 1.926 1.908 1.936 9,981,914 1.9222 -0.52%
2006-10-19 0 9.690 9.680 9.690 9.490 9.700 2,683,285 25,770,013 9.6039 1.936 1.934 1.936 1.896 1.938 13,427,050 1.9193 2.11%
2006-10-18 0 9.490 9.440 9.490 9.350 9.490 1,886,162 17,771,541 9.4221 1.896 1.887 1.896 1.869 1.896 9,438,278 1.8829 0.53%
2006-10-17 0 9.440 9.390 9.470 9.330 9.530 1,824,007 17,159,325 9.4075 1.887 1.877 1.893 1.865 1.904 9,127,257 1.8800 -0.63%
2006-10-16 0 9.500 9.460 9.500 9.360 9.630 3,707,325 35,021,513 9.4466 1.898 1.891 1.898 1.871 1.924 18,551,304 1.8878 1.50%
2006-10-13 0 9.360 9.360 9.380 9.250 9.660 10,244,212 96,255,147 9.3961 1.871 1.871 1.875 1.849 1.930 51,261,622 1.8777 -2.30%
2006-10-12 0 9.580 9.560 9.600 9.540 9.990 7,084,645 68,450,449 9.6618 1.914 1.910 1.918 1.906 1.996 35,451,277 1.9308 -3.72%
2006-10-11 0 9.950 9.930 9.950 9.750 10.02 8,898,299 88,395,029 9.9339 1.988 1.984 1.988 1.948 2.002 44,526,728 1.9852 1.22%
2006-10-10 0 9.830 9.820 9.830 9.810 9.960 4,697,102 46,318,356 9.8610 1.964 1.962 1.964 1.960 1.990 23,504,108 1.9706 -1.01%
2006-10-09 0 9.930 9.900 9.930 9.800 10.00 5,127,892 50,748,929 9.8966 1.984 1.978 1.984 1.958 1.998 25,659,764 1.9778 -0.70%
2006-10-06 0 10.00 9.990 10.02 9.980 10.06 5,583,118 55,815,247 9.9971 1.998 1.996 2.002 1.994 2.010 27,937,697 1.9978 -1.57%
2006-10-05 0 10.16 10.10 10.18 10.06 10.42 5,853,976 59,514,186 10.166 2.030 2.018 2.034 2.010 2.082 29,293,059 2.0317 -2.12%
2006-10-04 0 10.38 10.24 10.38 10.18 10.38 6,399,815 65,763,369 10.276 2.074 2.046 2.074 2.034 2.074 32,024,415 2.0535 1.57%
2006-10-03 0 10.22 10.10 10.22 10.06 10.32 4,033,600 40,994,960 10.163 2.042 2.018 2.042 2.010 2.062 20,183,971 2.0311 -0.78%
2006-09-29 0 10.30 10.28 10.30 10.18 10.46 3,835,785 39,351,269 10.259 2.058 2.054 2.058 2.034 2.090 19,194,113 2.0502 -0.77%
2006-09-28 0 10.38 10.30 10.38 10.26 10.52 10,404,826 108,319,988 10.411 2.074 2.058 2.074 2.050 2.102 52,065,328 2.0805 -0.76%
2006-09-27 0 10.46 10.30 10.46 10.14 10.50 8,884,000 91,743,160 10.327 2.090 2.058 2.090 2.026 2.098 44,455,177 2.0637 3.56%
2006-09-26 0 10.10 9.980 10.12 9.930 10.30 5,634,000 56,779,660 10.078 2.018 1.994 2.022 1.984 2.058 28,192,308 2.0140 -0.20%
2006-09-25 0 10.12 10.10 10.16 10.00 10.36 4,238,864 43,072,672 10.161 2.022 2.018 2.030 1.998 2.070 21,211,104 2.0307 -2.69%
2006-09-22 0 10.40 10.38 10.40 10.24 10.52 10,020,265 103,727,810 10.352 2.078 2.074 2.078 2.046 2.102 50,141,001 2.0687 2.36%
2006-09-21 0 10.16 10.14 10.16 9.860 10.28 12,904,376 129,469,746 10.033 2.030 2.026 2.030 1.970 2.054 64,572,975 2.0050 3.89%
2006-09-20 0 9.780 9.780 9.790 9.730 9.850 2,627,000 25,719,530 9.7905 1.954 1.954 1.956 1.944 1.968 13,145,402 1.9565 0.82%
2006-09-19 0 9.700 9.700 9.730 9.700 9.930 7,581,592 74,656,504 9.8471 1.938 1.938 1.944 1.938 1.984 37,937,980 1.9679 0.10%
2006-09-18 0 9.690 9.670 9.780 9.670 9.990 3,796,672 37,330,506 9.8324 1.936 1.932 1.954 1.932 1.996 18,998,393 1.9649 -1.12%
2006-09-15 0 9.800 9.750 9.800 9.700 9.850 8,824,223 86,594,502 9.8133 1.958 1.948 1.958 1.938 1.968 44,156,055 1.9611 0.00%
2006-09-14 0 9.800 9.710 9.800 9.700 9.970 3,895,470 38,270,652 9.8244 1.958 1.940 1.958 1.938 1.992 19,492,774 1.9633 -0.91%
2006-09-13 0 9.890 9.850 9.890 9.840 10.00 5,128,800 50,834,280 9.9115 1.976 1.968 1.976 1.966 1.998 25,664,308 1.9807 -0.30%
2006-09-12 0 9.920 9.900 9.920 9.500 9.920 11,530,645 111,393,986 9.6607 1.982 1.978 1.982 1.898 1.982 57,698,881 1.9306 4.20%
2006-09-11 0 9.520 9.500 9.520 9.480 9.550 3,354,460 31,902,341 9.5104 1.902 1.898 1.902 1.894 1.908 16,785,582 1.9006 0.53%
2006-09-08 0 9.470 9.430 9.470 9.180 9.540 4,281,403 40,507,068 9.4612 1.893 1.885 1.893 1.835 1.906 21,423,967 1.8907 1.94%
2006-09-07 0 9.290 9.250 9.290 9.160 9.300 3,956,000 36,565,320 9.2430 1.857 1.849 1.857 1.831 1.859 19,795,664 1.8471 -0.96%
2006-09-06 0 9.380 9.360 9.390 9.320 9.440 4,794,004 44,929,537 9.3720 1.875 1.871 1.877 1.863 1.887 23,989,002 1.8729 -0.74%
2006-09-05 0 9.450 9.420 9.450 9.420 9.700 5,264,000 50,182,660 9.5332 1.889 1.883 1.889 1.883 1.938 26,340,843 1.9051 -2.98%
2006-09-04 0 9.740 9.710 9.740 9.560 9.800 8,896,825 86,591,129 9.7328 1.946 1.940 1.946 1.910 1.958 44,519,352 1.9450 2.53%
2006-09-01 0 9.500 9.410 9.500 9.140 9.620 12,064,000 113,704,180 9.4251 1.898 1.881 1.898 1.827 1.922 60,367,768 1.8835 5.32%
2006-08-31 0 9.020 9.000 9.030 8.750 9.070 9,614,875 86,596,268 9.0065 1.803 1.799 1.805 1.749 1.813 48,112,446 1.7999 3.56%
2006-08-30 0 8.710 8.710 8.720 8.630 8.730 2,587,320 22,473,292 8.6859 1.741 1.741 1.743 1.725 1.745 12,946,845 1.7358 1.16%
2006-08-29 0 8.610 8.600 8.610 8.600 8.680 184,040 1,588,820 8.6330 1.721 1.719 1.721 1.719 1.735 920,929 1.7252 -0.69%
2006-08-28 0 8.670 8.650 8.680 8.600 8.700 1,500,689 12,992,462 8.6577 1.733 1.729 1.735 1.719 1.739 7,509,387 1.7302 0.93%
2006-08-25 0 8.590 8.590 8.600 8.590 8.710 2,202,000 19,047,600 8.6501 1.717 1.717 1.719 1.717 1.741 11,018,719 1.7287 0.12%
2006-08-24 0 8.700 8.700 8.710 8.660 8.790 2,744,716 23,924,722 8.7166 1.715 1.715 1.717 1.707 1.732 13,926,538 1.7179 -0.11%
2006-08-23 0 8.710 8.710 8.720 8.640 8.730 1,450,000 12,612,280 8.6981 1.717 1.717 1.719 1.703 1.721 7,357,220 1.7143 0.46%
2006-08-22 0 8.670 8.660 8.680 8.500 8.670 1,190,000 10,230,620 8.5972 1.709 1.707 1.711 1.675 1.709 6,037,995 1.6944 2.24%
2006-08-21 0 8.480 8.470 8.480 8.450 8.560 1,537,159 13,055,436 8.4932 1.671 1.669 1.671 1.665 1.687 7,799,460 1.6739 -0.59%
2006-08-18 0 8.530 8.530 8.540 8.460 8.600 2,516,000 21,383,900 8.4992 1.681 1.681 1.683 1.667 1.695 12,766,046 1.6751 -0.81%
2006-08-17 0 8.600 8.550 8.600 8.560 8.900 1,012,000 8,779,760 8.6757 1.695 1.685 1.695 1.687 1.754 5,134,832 1.7098 -1.26%
2006-08-16 0 8.710 8.700 8.710 8.680 8.780 3,532,646 30,776,171 8.7119 1.717 1.715 1.717 1.711 1.730 17,924,451 1.7170 0.93%
2006-08-15 0 8.630 8.630 8.640 8.580 8.690 3,716,000 32,159,600 8.6544 1.701 1.701 1.703 1.691 1.713 18,854,780 1.7056 -0.23%
2006-08-14 0 8.650 8.640 8.680 8.640 8.730 6,110,850 53,019,784 8.6763 1.705 1.703 1.711 1.703 1.721 31,006,117 1.7100 0.12%
2006-08-11 0 8.640 8.660 8.670 8.410 8.660 9,286,016 79,480,938 8.5592 1.703 1.707 1.709 1.657 1.707 47,116,734 1.6869 2.61%
2006-08-10 0 8.420 8.410 8.420 8.350 8.850 17,521,499 150,470,751 8.5878 1.659 1.657 1.659 1.646 1.744 88,903,122 1.6925 0.84%
2006-08-09 0 8.350 8.340 8.350 7.900 8.400 12,469,342 101,013,781 8.1010 1.646 1.644 1.646 1.557 1.656 63,268,755 1.5966 5.70%
2006-08-08 0 7.900 7.900 7.930 7.880 7.940 3,146,811 24,862,320 7.9008 1.557 1.557 1.563 1.553 1.565 15,966,746 1.5571 0.51%
2006-08-07 0 7.860 7.860 7.870 7.850 7.950 1,524,000 12,000,180 7.8741 1.549 1.549 1.551 1.547 1.567 7,732,692 1.5519 0.13%
2006-08-04 0 7.850 7.840 7.850 7.800 7.950 4,430,000 34,796,324 7.8547 1.547 1.545 1.547 1.537 1.567 22,477,576 1.5480 -1.26%
2006-08-03 0 7.950 7.950 7.960 7.810 8.010 6,864,000 54,605,340 7.9553 1.567 1.567 1.569 1.539 1.579 34,827,558 1.5679 2.19%
2006-08-02 0 7.780 7.780 7.820 7.750 8.000 6,106,348 48,204,293 7.8941 1.533 1.533 1.541 1.527 1.577 30,983,274 1.5558 -1.02%
2006-08-01 0 7.860 7.860 7.880 7.860 8.120 6,770,846 54,171,499 8.0007 1.549 1.549 1.553 1.549 1.600 34,354,900 1.5768 -3.32%
2006-07-31 0 8.130 8.120 8.140 8.050 8.450 7,788,192 63,996,668 8.2171 1.602 1.600 1.604 1.587 1.665 39,516,858 1.6195 -1.81%
2006-07-28 0 8.280 8.290 8.300 8.150 8.500 13,121,200 109,151,820 8.3187 1.632 1.634 1.636 1.606 1.675 66,576,247 1.6395 1.97%
2006-07-27 0 8.120 8.110 8.140 7.940 8.160 2,571,150 20,752,355 8.0712 1.600 1.598 1.604 1.565 1.608 13,045,874 1.5907 1.50%
2006-07-26 0 8.000 7.990 8.000 7.970 8.100 7,278,000 58,247,460 8.0032 1.577 1.575 1.577 1.571 1.596 36,928,172 1.5773 -0.50%
2006-07-25 0 8.040 8.010 8.040 7.800 8.050 4,356,000 34,443,140 7.9071 1.585 1.579 1.585 1.537 1.587 22,102,104 1.5584 3.61%
2006-07-24 0 7.760 7.750 7.760 7.700 7.770 1,084,000 8,406,340 7.7549 1.529 1.527 1.529 1.518 1.531 5,500,156 1.5284 -0.51%
2006-07-21 0 7.800 7.750 7.800 7.750 7.900 3,376,500 26,359,225 7.8067 1.537 1.527 1.537 1.527 1.557 17,132,175 1.5386 -1.27%
2006-07-20 0 7.900 7.850 7.900 7.800 8.050 5,542,672 43,705,174 7.8852 1.557 1.547 1.557 1.537 1.587 28,123,213 1.5541 1.28%
2006-07-19 0 7.800 7.750 7.800 7.800 7.950 1,953,798 15,345,812 7.8543 1.537 1.527 1.537 1.537 1.567 9,913,464 1.5480 0.00%
2006-07-18 0 7.800 7.750 7.850 7.750 7.950 1,920,000 15,042,000 7.8344 1.537 1.527 1.547 1.527 1.567 9,741,974 1.5440 0.65%
2006-07-17 0 7.750 7.750 7.800 7.700 7.800 2,354,458 18,220,635 7.7388 1.527 1.527 1.537 1.518 1.537 11,946,390 1.5252 0.65%
2006-07-14 0 7.700 7.650 7.700 7.650 7.850 5,560,000 42,938,900 7.7228 1.518 1.508 1.518 1.508 1.547 28,211,134 1.5221 -2.53%
2006-07-13 0 7.900 7.850 7.900 7.850 8.000 4,056,000 32,175,400 7.9328 1.557 1.547 1.557 1.547 1.577 20,579,921 1.5634 -1.25%
2006-07-12 0 8.000 7.950 8.000 7.850 8.000 5,796,000 46,007,344 7.9378 1.577 1.567 1.577 1.547 1.577 29,408,585 1.5644 1.91%
2006-07-11 0 7.850 7.800 7.850 7.800 8.000 4,263,540 33,603,592 7.8816 1.547 1.537 1.547 1.537 1.577 21,632,967 1.5534 -1.88%
2006-07-10 0 8.000 7.950 8.000 7.900 8.000 1,454,654 11,510,362 7.9128 1.577 1.567 1.577 1.557 1.577 7,380,834 1.5595 0.63%
2006-07-07 0 7.950 7.900 7.950 7.900 8.000 566,000 4,502,900 7.9557 1.567 1.557 1.567 1.557 1.577 2,871,853 1.5679 -0.63%
2006-07-06 0 8.000 7.950 8.000 7.850 8.100 2,519,000 20,088,100 7.9746 1.577 1.567 1.577 1.547 1.596 12,781,267 1.5717 1.27%
2006-07-05 0 7.900 7.900 7.950 7.850 8.150 4,550,000 36,103,500 7.9348 1.557 1.557 1.567 1.547 1.606 23,086,450 1.5638 -3.07%
2006-07-04 0 8.150 8.100 8.150 8.100 8.500 5,960,446 49,359,730 8.2812 1.606 1.596 1.606 1.596 1.675 30,242,975 1.6321 -2.98%
2006-07-03 0 8.400 8.350 8.400 8.350 8.600 4,551,640 38,800,030 8.5244 1.656 1.646 1.656 1.646 1.695 23,094,771 1.6800 0.00%
2006-06-30 0 8.400 8.400 8.450 8.350 8.650 7,389,025 62,818,010 8.5015 1.656 1.656 1.665 1.646 1.705 37,491,506 1.6755 3.70%
2006-06-29 0 8.100 8.150 8.200 7.950 8.150 9,750,000 78,128,900 8.0132 1.596 1.606 1.616 1.567 1.606 49,470,964 1.5793 1.89%
2006-06-28 0 7.950 7.950 8.000 7.850 8.000 2,339,040 18,602,508 7.9531 1.567 1.567 1.577 1.547 1.577 11,868,160 1.5674 -0.63%
2006-06-27 0 8.000 7.950 8.000 7.900 8.050 1,156,716 9,243,777 7.9914 1.577 1.567 1.577 1.557 1.587 5,869,113 1.5750 1.27%
2006-06-26 0 7.900 7.850 7.900 7.800 7.900 242,000 1,910,800 7.8959 1.557 1.547 1.557 1.537 1.557 1,227,895 1.5562 0.64%
2006-06-23 0 7.850 7.750 7.800 7.750 7.900 2,869,445 22,386,220 7.8016 1.547 1.527 1.537 1.527 1.557 14,559,406 1.5376 0.64%
2006-06-22 0 7.800 7.750 7.800 7.750 7.950 4,383,983 34,292,670 7.8223 1.537 1.527 1.537 1.527 1.567 22,244,089 1.5417 0.65%
2006-06-21 0 7.750 7.700 7.750 7.650 7.800 3,496,300 26,979,590 7.7166 1.527 1.518 1.527 1.508 1.537 17,740,034 1.5208 -0.64%
2006-06-20 0 7.800 7.750 7.800 7.750 8.000 3,114,000 24,463,900 7.8561 1.537 1.527 1.537 1.527 1.577 15,800,265 1.5483 -3.11%
2006-06-19 0 8.050 8.000 8.050 8.050 8.500 4,356,000 36,023,800 8.2699 1.587 1.577 1.587 1.587 1.675 22,102,104 1.6299 -5.29%
2006-06-16 0 8.500 8.450 8.500 8.000 8.550 6,502,000 54,557,300 8.3908 1.675 1.665 1.675 1.577 1.685 32,990,790 1.6537 10.39%
2006-06-15 0 7.700 7.650 7.700 7.550 7.750 10,280,750 78,425,729 7.6284 1.518 1.508 1.518 1.488 1.527 52,163,960 1.5034 2.67%
2006-06-14 0 7.500 7.450 7.500 7.250 7.950 5,739,280 43,011,788 7.4943 1.478 1.468 1.478 1.429 1.567 29,120,791 1.4770 -5.66%
2006-06-13 0 7.950 7.950 8.000 7.850 8.500 4,132,000 33,349,900 8.0711 1.567 1.567 1.577 1.547 1.675 20,965,541 1.5907 -6.47%
2006-06-12 0 8.500 8.500 8.550 8.450 8.600 700,000 5,954,100 8.5059 1.675 1.675 1.685 1.665 1.695 3,551,761 1.6764 -1.73%
2006-06-09 0 8.650 8.600 8.650 8.550 8.800 982,000 8,462,500 8.6176 1.705 1.695 1.705 1.685 1.734 4,982,614 1.6984 -0.57%
2006-06-08 0 8.700 8.600 8.700 8.500 8.800 1,517,845 13,206,036 8.7005 1.715 1.695 1.715 1.675 1.734 7,701,462 1.7147 -3.33%
2006-06-07 0 9.000 9.000 9.050 8.800 9.000 449,853 4,012,929 8.9205 1.774 1.774 1.784 1.734 1.774 2,282,529 1.7581 1.12%
2006-06-06 0 8.900 8.850 9.100 8.750 9.050 2,467,361 21,926,122 8.8865 1.754 1.744 1.793 1.724 1.784 12,519,254 1.7514 -1.11%
2006-06-05 0 9.000 8.900 8.950 8.900 9.500 862,000 7,915,456 9.1827 1.774 1.754 1.764 1.754 1.872 4,373,741 1.8098 -1.64%
2006-06-02 0 9.150 9.000 9.200 8.850 9.200 1,306,000 11,740,200 8.9894 1.803 1.774 1.813 1.744 1.813 6,626,572 1.7717 1.10%
2006-06-01 0 9.050 8.850 9.050 8.850 9.150 1,568,000 14,145,100 9.0211 1.784 1.744 1.784 1.744 1.803 7,955,946 1.7779 -1.09%
2006-05-30 0 9.150 8.900 9.200 9.000 9.200 2,046,000 18,625,000 9.1031 1.803 1.754 1.813 1.774 1.813 10,381,291 1.7941 -0.54%
2006-05-29 0 9.200 9.200 9.250 9.050 9.300 1,515,400 13,858,200 9.1449 1.813 1.813 1.823 1.784 1.833 7,689,056 1.8023 1.10%
2006-05-26 0 9.100 9.050 9.100 8.800 9.100 3,101,751 27,915,974 9.0001 1.793 1.784 1.793 1.734 1.793 15,738,114 1.7738 4.00%
2006-05-25 0 8.750 8.700 8.750 8.600 9.000 4,155,476 36,700,884 8.8319 1.724 1.715 1.724 1.695 1.774 21,084,657 1.7406 -1.46%
2006-05-24 0 9.000 8.950 9.000 8.900 9.050 1,852,000 16,603,800 8.9653 1.750 1.740 1.750 1.731 1.760 9,523,932 1.7434 -1.64%
2006-05-23 0 9.150 9.050 9.150 8.950 9.200 780,000 7,049,800 9.0382 1.779 1.760 1.779 1.740 1.789 4,011,159 1.7575 1.10%
2006-05-22 0 9.050 9.050 9.100 8.850 9.350 3,276,257 29,672,563 9.0568 1.760 1.760 1.770 1.721 1.818 16,848,190 1.7612 -3.21%
2006-05-19 0 9.350 9.300 9.350 9.300 9.550 2,821,000 26,425,340 9.3674 1.818 1.808 1.818 1.808 1.857 14,507,026 1.8216 0.54%
2006-05-18 0 9.300 9.300 9.350 9.250 9.600 3,272,000 30,570,600 9.3431 1.808 1.808 1.818 1.799 1.867 16,826,299 1.8168 -6.53%
2006-05-17 0 9.950 9.900 10.00 9.700 10.00 2,952,000 28,708,900 9.7252 1.935 1.925 1.945 1.886 1.945 15,180,695 1.8911 3.65%
2006-05-16 0 9.600 9.550 9.650 9.550 9.750 6,014,000 57,819,500 9.6142 1.867 1.857 1.877 1.857 1.896 30,927,066 1.8695 0.52%
2006-05-15 0 9.550 9.550 9.600 9.500 9.800 15,296,610 149,451,156 9.7702 1.857 1.857 1.867 1.847 1.906 78,662,998 1.8999 -2.55%
2006-05-12 0 9.800 9.800 9.850 9.750 9.850 6,293,113 61,804,756 9.8210 1.906 1.906 1.915 1.896 1.915 32,362,408 1.9098 -0.51%
2006-05-11 0 9.850 9.800 9.850 9.800 9.950 4,632,253 45,700,904 9.8658 1.915 1.906 1.915 1.906 1.935 23,821,416 1.9185 0.51%
2006-05-10 0 9.800 9.800 9.850 9.750 10.15 4,698,166 46,539,677 9.9059 1.906 1.906 1.915 1.896 1.974 24,160,374 1.9263 -3.92%
2006-05-09 0 10.20 10.15 10.20 10.10 10.25 6,497,800 66,079,220 10.169 1.983 1.974 1.983 1.964 1.993 33,415,013 1.9775 0.49%
2006-05-08 0 10.15 10.15 10.20 10.10 10.50 3,514,990 36,130,498 10.279 1.974 1.974 1.983 1.964 2.042 18,075,878 1.9988 -2.40%
2006-05-04 0 10.40 10.30 10.40 10.20 10.60 1,696,000 17,542,500 10.343 2.022 2.003 2.022 1.983 2.061 8,721,700 2.0114 -2.35%
2006-05-03 0 10.65 10.45 10.65 10.15 10.75 4,064,741 42,013,550 10.336 2.071 2.032 2.071 1.974 2.090 20,902,979 2.0099 3.90%
2006-05-02 0 10.25 10.20 10.25 10.15 10.35 1,594,624 16,331,734 10.242 1.993 1.983 1.993 1.974 2.013 8,200,373 1.9916 1.99%
2006-04-28 0 10.05 10.00 10.05 10.00 10.15 4,754,000 47,947,000 10.086 1.954 1.945 1.954 1.945 1.974 24,447,501 1.9612 0.50%
2006-04-27 0 10.00 10.00 10.05 10.00 10.15 11,336,993 113,676,316 10.027 1.945 1.945 1.954 1.945 1.974 58,300,620 1.9498 -0.50%
2006-04-26 0 10.05 10.00 10.05 10.00 10.15 3,662,476 36,792,916 10.046 1.954 1.945 1.954 1.945 1.974 18,834,326 1.9535 -1.47%
2006-04-25 0 10.20 10.20 10.25 9.700 10.25 13,887,326 139,523,987 10.047 1.983 1.983 1.993 1.886 1.993 71,415,738 1.9537 0.00%
2006-04-24 0 10.20 10.15 10.20 10.00 10.55 11,304,000 118,490,500 10.482 1.983 1.974 1.983 1.945 2.052 58,130,954 2.0383 -2.86%
2006-04-21 0 10.50 10.45 10.50 10.45 10.70 2,456,000 25,888,304 10.541 2.042 2.032 2.042 2.032 2.081 12,630,009 2.0497 -0.94%
2006-04-20 0 10.60 10.55 10.65 10.55 10.90 2,132,040 22,804,218 10.696 2.061 2.052 2.071 2.052 2.120 10,964,041 2.0799 -0.47%
2006-04-19 0 10.65 10.65 10.70 10.65 11.05 1,252,600 13,633,230 10.884 2.071 2.071 2.081 2.071 2.149 6,441,510 2.1165 -3.18%
2006-04-18 0 11.00 10.85 11.00 10.80 11.10 2,530,771 27,761,627 10.970 2.139 2.110 2.139 2.100 2.158 13,014,520 2.1331 0.00%
2006-04-13 0 11.00 11.00 11.05 10.95 11.05 5,069,610 55,646,927 10.977 2.139 2.139 2.149 2.129 2.149 26,070,529 2.1345 -0.45%
2006-04-12 0 11.05 11.05 11.10 10.65 11.20 5,344,703 58,111,152 10.873 2.149 2.149 2.158 2.071 2.178 27,485,198 2.1143 3.76%
2006-04-11 0 10.65 10.65 10.75 10.30 10.80 3,720,000 39,719,100 10.677 2.071 2.071 2.090 2.003 2.100 19,130,144 2.0763 3.40%
2006-04-10 0 10.30 10.30 10.40 10.30 10.70 6,204,800 65,451,020 10.548 2.003 2.003 2.022 2.003 2.081 31,908,257 2.0512 -4.19%
2006-04-07 0 10.75 10.75 10.90 10.75 11.00 5,366,492 58,806,233 10.958 2.090 2.090 2.120 2.090 2.139 27,597,249 2.1309 -2.71%
2006-04-06 0 11.05 11.00 11.05 10.90 11.25 4,142,784 45,621,897 11.012 2.149 2.139 2.149 2.120 2.188 21,304,316 2.1414 -0.45%
2006-04-04 0 11.10 10.95 11.10 10.95 11.35 2,620,961 29,299,947 11.179 2.158 2.129 2.158 2.129 2.207 13,478,323 2.1739 -0.89%
2006-04-03 0 11.20 11.05 11.10 10.95 11.25 3,259,012 36,222,680 11.115 2.178 2.149 2.158 2.129 2.188 16,759,508 2.1613 0.90%
2006-03-31 0 11.10 11.05 11.15 10.75 11.15 6,150,376 67,632,560 10.996 2.158 2.149 2.168 2.090 2.168 31,628,381 2.1384 3.26%
2006-03-30 0 10.75 10.75 10.80 10.65 10.80 5,316,277 57,062,511 10.734 2.090 2.090 2.100 2.071 2.100 27,339,017 2.0872 0.47%
2006-03-29 0 10.70 10.70 10.75 10.60 10.75 4,623,072 49,663,456 10.743 2.081 2.081 2.090 2.061 2.090 23,774,202 2.0890 0.00%
2006-03-28 0 10.70 10.70 10.85 10.55 10.80 4,441,310 47,546,544 10.706 2.081 2.081 2.110 2.052 2.100 22,839,489 2.0818 1.42%
2006-03-27 0 10.55 10.50 10.55 10.50 10.60 1,288,770 13,540,397 10.506 2.052 2.042 2.052 2.042 2.061 6,627,515 2.0431 0.48%
2006-03-24 0 10.50 10.45 10.50 10.15 10.50 8,100,400 84,271,200 10.403 2.042 2.032 2.042 1.974 2.042 41,656,403 2.0230 2.94%
2006-03-23 0 10.20 10.20 10.25 10.15 10.40 6,453,980 66,045,500 10.233 1.983 1.983 1.993 1.974 2.022 33,189,668 1.9899 0.00%
2006-03-22 0 10.20 10.20 10.25 10.05 10.25 7,616,967 77,651,940 10.195 1.983 1.983 1.993 1.954 1.993 39,170,343 1.9824 0.00%
2006-03-21 0 10.20 10.15 10.20 10.00 10.30 8,226,153 83,851,538 10.193 1.983 1.974 1.983 1.945 2.003 42,303,089 1.9822 0.49%
2006-03-20 0 10.15 10.10 10.20 10.10 10.35 3,539,800 36,000,080 10.170 1.974 1.964 1.983 1.964 2.013 18,203,463 1.9777 -0.49%
2006-03-17 0 10.20 10.15 10.20 9.950 10.25 5,229,201 53,213,162 10.176 1.983 1.974 1.983 1.935 1.993 26,891,228 1.9788 3.03%
2006-03-16 0 9.900 9.850 9.900 9.900 10.20 3,328,880 33,387,142 10.030 1.925 1.915 1.925 1.925 1.983 17,118,805 1.9503 -2.46%
2006-03-15 0 10.15 10.15 10.20 10.10 10.30 7,081,787 72,277,726 10.206 1.974 1.974 1.983 1.964 2.003 36,418,173 1.9847 1.50%
2006-03-14 0 10.00 9.950 10.00 9.700 10.05 5,146,000 51,006,100 9.9118 1.945 1.935 1.945 1.886 1.954 26,463,366 1.9274 1.52%
2006-03-13 0 9.850 9.850 9.900 9.850 10.05 3,820,684 37,926,501 9.9266 1.915 1.915 1.925 1.915 1.954 19,647,913 1.9303 -0.51%
2006-03-10 0 9.900 9.950 10.00 9.800 10.10 22,440,174 224,057,648 9.9847 1.925 1.935 1.945 1.906 1.964 115,398,860 1.9416 1.02%
2006-03-09 0 9.800 9.750 9.800 9.500 9.900 38,124,642 373,427,063 9.7949 1.906 1.896 1.906 1.847 1.925 196,056,422 1.9047 3.16%
2006-03-08 0 9.500 9.450 9.500 9.500 10.10 35,579,956 348,120,927 9.7842 1.847 1.838 1.847 1.847 1.964 182,970,344 1.9026 -5.94%
2006-03-07 0 10.10 10.10 10.15 9.950 10.75 58,544,617 606,838,568 10.365 1.964 1.964 1.974 1.935 2.090 301,066,385 2.0156 2.54%
2006-03-06 0 9.850 9.850 9.900 9.400 9.900 72,228,060 691,476,524 9.5735 1.915 1.915 1.925 1.828 1.925 371,433,652 1.8616 5.35%
2006-03-03 0 9.350 9.350 9.400 9.250 9.900 68,066,215 644,648,980 9.4709 1.818 1.818 1.828 1.799 1.925 350,031,315 1.8417 8.72%
2006-03-02 1 - - - - - 0 0 - 1.672 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 1.672 - - - - 0 - 0.00%
2006-02-28 0 8.600 - - - - 500,000 4,300,000 8.6000 1.672 - - - - 2,571,256 1.6723 0.00%
2006-02-27 0 8.600 8.600 8.650 8.550 8.700 10,901,858 93,954,993 8.6183 1.672 1.672 1.682 1.663 1.692 56,062,934 1.6759 0.00%
2006-02-24 0 8.600 8.600 8.650 8.300 8.700 13,350,000 113,973,700 8.5374 1.672 1.672 1.682 1.614 1.692 68,652,533 1.6602 1.18%
2006-02-23 0 8.500 8.450 8.500 8.350 8.500 15,345,000 129,546,800 8.4423 1.653 1.643 1.653 1.624 1.653 78,911,844 1.6417 1.80%
2006-02-22 0 8.350 8.300 8.350 8.250 8.400 9,706,000 80,713,200 8.3158 1.624 1.614 1.624 1.604 1.633 49,913,220 1.6171 0.60%
2006-02-21 0 8.300 8.250 8.300 8.200 8.300 2,742,000 22,664,500 8.2657 1.614 1.604 1.614 1.595 1.614 14,100,767 1.6073 0.61%
2006-02-20 0 8.250 8.200 8.250 8.200 8.300 6,172,000 50,986,400 8.2609 1.604 1.595 1.604 1.595 1.614 31,739,583 1.6064 -0.60%
2006-02-17 0 8.300 8.250 8.300 8.150 8.350 22,272,420 184,089,323 8.2653 1.614 1.604 1.614 1.585 1.624 114,536,183 1.6073 0.00%
2006-02-16 0 8.300 8.250 8.300 8.200 8.500 232,446,169 1,929,171,127 8.2994 1.614 1.604 1.614 1.595 1.653 1,195,357,171 1.6139 -8.29%
2006-02-15 0 9.050 8.750 9.050 9.050 9.050 20,000 181,000 9.0500 1.760 1.702 1.760 1.760 1.760 102,850 1.7598 -0.55%
2006-02-14 0 9.100 9.000 9.100 8.650 9.100 6,020,500 53,359,240 8.8629 1.770 1.750 1.770 1.682 1.770 30,960,492 1.7235 0.00%
2006-02-13 0 9.100 9.050 9.100 8.850 9.400 8,465,952 77,347,968 9.1364 1.770 1.760 1.770 1.721 1.828 43,536,258 1.7766 1.68%
2006-02-10 0 8.950 8.850 8.950 8.400 9.000 12,718,740 111,257,056 8.7475 1.740 1.721 1.740 1.633 1.750 65,406,271 1.7010 7.19%
2006-02-09 0 8.350 8.300 8.400 7.950 8.400 4,918,000 39,982,700 8.1299 1.624 1.614 1.633 1.546 1.633 25,290,873 1.5809 3.73%
2006-02-08 0 8.050 7.950 8.050 7.900 8.100 882,887 7,050,685 7.9859 1.565 1.546 1.565 1.536 1.575 4,540,257 1.5529 -0.62%
2006-02-07 0 8.100 8.000 8.100 7.950 8.150 2,717,350 21,849,968 8.0409 1.575 1.556 1.575 1.546 1.585 13,974,004 1.5636 1.25%
2006-02-06 0 8.000 7.900 8.000 7.850 8.100 706,000 5,614,400 7.9524 1.556 1.536 1.556 1.526 1.575 3,630,613 1.5464 -1.23%
2006-02-03 0 8.100 8.000 8.100 7.950 8.100 424,000 3,394,200 8.0052 1.575 1.556 1.575 1.546 1.575 2,180,425 1.5567 0.00%
2006-02-02 0 8.100 8.050 8.150 8.050 8.200 1,862,629 15,106,532 8.1103 1.575 1.565 1.585 1.565 1.595 9,578,592 1.5771 1.25%
2006-02-01 0 8.000 7.950 8.000 7.950 8.050 884,000 7,070,000 7.9977 1.556 1.546 1.556 1.546 1.565 4,545,980 1.5552 0.00%
2006-01-27 0 8.000 7.950 8.000 8.000 8.100 905,544 7,249,654 8.0059 1.556 1.546 1.556 1.556 1.575 4,656,771 1.5568 0.00%
2006-01-26 0 8.000 7.900 8.000 7.900 8.050 637,000 5,083,850 7.9809 1.556 1.536 1.556 1.536 1.565 3,275,780 1.5520 0.00%
2006-01-25 0 8.000 7.950 8.000 7.950 8.100 575,943 4,588,255 7.9665 1.556 1.546 1.556 1.546 1.575 2,961,794 1.5491 0.00%
2006-01-24 0 8.000 7.900 8.000 7.950 8.050 2,446,000 19,466,300 7.9584 1.556 1.536 1.556 1.546 1.565 12,578,584 1.5476 0.00%
2006-01-23 0 8.000 7.950 8.000 7.800 8.000 912,000 7,152,100 7.8422 1.556 1.546 1.556 1.517 1.556 4,689,971 1.5250 0.00%
2006-01-20 0 8.000 7.900 8.000 7.950 8.100 1,298,179 10,382,601 7.9978 1.556 1.536 1.556 1.546 1.575 6,675,901 1.5552 0.00%
2006-01-19 0 8.000 7.950 8.000 7.950 8.150 2,849,097 22,906,146 8.0398 1.556 1.546 1.556 1.546 1.585 14,651,515 1.5634 0.00%
2006-01-18 0 8.000 7.900 8.000 7.850 8.000 1,444,000 11,418,900 7.9078 1.556 1.536 1.556 1.526 1.556 7,425,787 1.5377 0.00%
2006-01-17 0 8.000 7.950 8.000 7.950 8.150 1,034,307 8,327,725 8.0515 1.556 1.546 1.556 1.546 1.585 5,318,936 1.5657 -1.84%
2006-01-16 0 8.150 8.100 8.150 8.000 8.250 2,094,342 17,021,419 8.1273 1.585 1.575 1.585 1.556 1.604 10,770,178 1.5804 0.00%
2006-01-13 0 8.150 8.100 8.150 7.900 8.200 2,659,200 21,280,740 8.0027 1.585 1.575 1.585 1.536 1.595 13,674,967 1.5562 1.87%
2006-01-12 0 8.000 7.850 8.000 7.850 8.100 2,228,344 17,742,846 7.9623 1.556 1.526 1.556 1.526 1.575 11,459,285 1.5483 0.63%
2006-01-11 0 7.950 7.900 7.950 7.650 7.950 1,768,000 13,798,600 7.8046 1.546 1.536 1.546 1.488 1.546 9,091,961 1.5177 3.25%
2006-01-10 0 7.700 7.650 7.750 7.650 7.750 1,324,400 10,228,120 7.7228 1.497 1.488 1.507 1.488 1.507 6,810,743 1.5018 -0.65%
2006-01-09 0 7.750 7.700 7.750 7.700 7.750 1,860,224 14,381,358 7.7310 1.507 1.497 1.507 1.497 1.507 9,566,224 1.5033 0.65%
2006-01-06 0 7.700 7.650 7.700 7.600 7.700 1,314,000 10,052,200 7.6501 1.497 1.488 1.497 1.478 1.497 6,757,261 1.4876 0.00%
2006-01-05 0 7.700 7.600 7.700 7.550 7.700 1,087,862 8,288,772 7.6193 1.497 1.478 1.497 1.468 1.497 5,594,343 1.4816 0.00%
2006-01-04 0 7.700 7.600 7.700 7.650 7.700 906,920 6,954,956 7.6688 1.497 1.478 1.497 1.488 1.497 4,663,847 1.4912 0.00%
2006-01-03 0 7.700 7.550 7.700 7.600 7.700 524,000 4,019,800 7.6714 1.497 1.468 1.497 1.478 1.497 2,694,676 1.4918 1.32%
2005-12-30 0 7.600 7.450 7.600 7.500 7.600 136,000 1,024,800 7.5353 1.478 1.449 1.478 1.458 1.478 699,382 1.4653 0.00%
2005-12-29 0 7.600 7.500 7.600 7.500 7.600 125,083 944,560 7.5515 1.478 1.458 1.478 1.458 1.478 643,241 1.4684 0.00%
2005-12-28 0 7.600 7.550 7.600 7.550 7.650 194,000 1,472,900 7.5923 1.478 1.468 1.478 1.468 1.488 997,647 1.4764 -0.65%
2005-12-23 0 7.650 7.550 7.650 7.550 7.650 68,020 516,747 7.5970 1.488 1.468 1.488 1.468 1.488 349,794 1.4773 1.32%
2005-12-22 0 7.550 7.550 7.600 7.550 7.650 62,000 468,700 7.5597 1.468 1.468 1.478 1.468 1.488 318,836 1.4700 -0.66%
2005-12-21 0 7.600 7.550 7.600 7.550 7.650 234,000 1,770,200 7.5650 1.478 1.468 1.478 1.468 1.488 1,203,348 1.4711 0.00%
2005-12-20 0 7.600 7.500 7.600 7.550 7.600 91,505 691,637 7.5585 1.478 1.458 1.478 1.468 1.478 470,566 1.4698 -0.65%
2005-12-19 0 7.650 7.600 7.650 7.600 7.650 3,158,000 24,027,340 7.6084 1.488 1.478 1.488 1.478 1.488 16,240,052 1.4795 0.00%
2005-12-16 0 7.650 7.500 7.650 7.600 7.650 252,000 1,916,600 7.6056 1.488 1.458 1.488 1.478 1.488 1,295,913 1.4790 0.66%
2005-12-15 0 7.600 7.550 7.600 7.550 7.650 706,166 5,376,437 7.6136 1.478 1.468 1.478 1.468 1.488 3,631,467 1.4805 -1.30%
2005-12-14 0 7.700 7.650 7.700 7.650 7.750 346,000 2,654,300 7.6714 1.497 1.488 1.497 1.488 1.507 1,779,309 1.4918 0.00%
2005-12-13 0 7.700 7.600 7.700 7.550 7.700 228,000 1,734,244 7.6063 1.497 1.478 1.497 1.468 1.497 1,172,493 1.4791 0.65%
2005-12-12 0 7.650 7.650 7.750 7.650 7.800 675,492 5,229,965 7.7425 1.488 1.488 1.507 1.488 1.517 3,473,726 1.5056 0.00%
2005-12-09 0 7.650 7.600 7.650 7.550 7.650 225,978 1,715,035 7.5894 1.488 1.478 1.488 1.468 1.488 1,162,095 1.4758 0.66%
2005-12-08 0 7.600 7.500 7.600 7.500 7.600 96,000 721,400 7.5146 1.478 1.458 1.478 1.458 1.478 493,681 1.4613 0.66%
2005-12-07 0 7.550 7.500 7.600 7.400 7.550 340,000 2,540,600 7.4724 1.468 1.458 1.478 1.439 1.468 1,748,454 1.4531 0.67%
2005-12-06 0 7.500 7.450 7.550 7.450 7.800 396,016 2,992,418 7.5563 1.458 1.449 1.468 1.449 1.517 2,036,517 1.4694 -2.60%
2005-12-05 0 7.700 7.650 7.700 7.650 7.700 236,000 1,813,300 7.6835 1.497 1.488 1.497 1.488 1.497 1,213,633 1.4941 0.00%
2005-12-02 0 7.700 7.600 7.700 7.600 7.800 422,400 3,249,200 7.6922 1.497 1.478 1.497 1.478 1.517 2,172,197 1.4958 0.00%
2005-12-01 0 7.700 7.600 7.700 7.550 7.700 634,000 4,865,072 7.6736 1.497 1.478 1.497 1.468 1.497 3,260,352 1.4922 1.99%
2005-11-30 0 7.550 7.550 7.600 7.500 7.700 2,844,000 21,626,600 7.6043 1.468 1.468 1.478 1.458 1.497 14,625,304 1.4787 0.00%
2005-11-29 0 7.550 7.500 7.550 7.400 7.700 4,380,000 33,277,700 7.5976 1.468 1.458 1.468 1.439 1.497 22,524,202 1.4774 0.67%
2005-11-28 0 7.500 7.400 7.500 7.400 7.500 190,000 1,419,800 7.4726 1.458 1.439 1.458 1.439 1.458 977,077 1.4531 0.00%
2005-11-25 0 7.500 7.450 7.500 7.450 7.550 272,000 2,031,400 7.4684 1.458 1.449 1.458 1.449 1.468 1,398,763 1.4523 -0.66%
2005-11-24 0 7.550 7.450 7.550 7.450 7.600 692,000 5,201,700 7.5169 1.468 1.449 1.468 1.449 1.478 3,558,618 1.4617 -0.66%
2005-11-23 0 7.600 7.550 7.600 7.400 7.600 2,469,225 18,421,043 7.4603 1.478 1.468 1.478 1.439 1.478 12,698,019 1.4507 2.01%
2005-11-22 0 7.450 7.400 7.450 7.350 7.500 818,000 6,069,200 7.4196 1.449 1.439 1.449 1.429 1.458 4,206,575 1.4428 0.00%
2005-11-21 0 7.450 7.400 7.450 7.400 7.500 202,789 1,507,981 7.4362 1.449 1.439 1.449 1.439 1.458 1,042,845 1.4460 -0.67%
2005-11-18 0 7.500 7.450 7.500 7.400 7.550 462,000 3,453,600 7.4753 1.458 1.449 1.458 1.439 1.468 2,375,840 1.4536 2.04%
2005-11-17 0 7.350 7.300 7.350 7.200 7.400 405,323 2,951,255 7.2812 1.429 1.420 1.429 1.400 1.439 2,084,378 1.4159 1.38%
2005-11-16 0 7.250 7.200 7.250 7.200 7.300 373,542 2,705,696 7.2434 1.410 1.400 1.410 1.400 1.420 1,920,944 1.4085 0.00%
2005-11-15 0 7.250 7.200 7.300 7.150 7.300 1,606,000 11,520,900 7.1737 1.410 1.400 1.420 1.390 1.420 8,258,874 1.3950 -1.36%
2005-11-14 0 7.350 7.250 7.350 7.250 7.350 307,633 2,247,903 7.3071 1.429 1.410 1.429 1.410 1.429 1,582,006 1.4209 -0.68%
2005-11-11 0 7.400 7.300 7.400 7.300 7.400 988,460 7,267,372 7.3522 1.439 1.420 1.439 1.420 1.439 5,083,167 1.4297 0.00%
2005-11-10 0 7.400 7.350 7.400 7.300 7.450 922,000 6,791,100 7.3656 1.439 1.429 1.439 1.420 1.449 4,741,396 1.4323 0.00%
2005-11-09 0 7.400 7.350 7.400 7.350 7.400 614,000 4,527,100 7.3731 1.439 1.429 1.439 1.429 1.439 3,157,502 1.4338 0.00%
2005-11-08 0 7.400 7.300 7.500 7.300 7.500 1,267,000 9,401,550 7.4203 1.439 1.420 1.458 1.420 1.458 6,515,562 1.4429 -1.33%
2005-11-07 0 7.500 7.450 7.500 7.450 7.550 763,600 5,720,020 7.4909 1.458 1.449 1.458 1.449 1.468 3,926,822 1.4567 -2.60%
2005-11-04 0 7.700 7.500 7.700 7.500 7.700 450,800 3,425,980 7.5998 1.497 1.458 1.497 1.458 1.497 2,318,244 1.4778 0.00%
2005-11-03 0 7.700 7.550 7.700 7.550 7.800 490,000 3,757,200 7.6678 1.497 1.468 1.497 1.468 1.517 2,519,831 1.4911 -1.28%
2005-11-02 0 7.800 7.700 7.800 7.750 7.800 235,655 1,832,813 7.7775 1.517 1.497 1.517 1.507 1.517 1,211,859 1.5124 0.00%
2005-11-01 0 7.800 7.750 7.800 7.750 7.800 644,800 5,006,526 7.7645 1.517 1.507 1.517 1.507 1.517 3,315,892 1.5099 0.00%
2005-10-31 0 7.800 7.700 7.800 7.700 7.800 591,328 4,577,404 7.7409 1.517 1.497 1.517 1.497 1.517 3,040,911 1.5053 0.00%
2005-10-28 0 7.800 7.650 7.800 7.650 7.800 543,200 4,193,900 7.7207 1.517 1.488 1.517 1.488 1.517 2,793,412 1.5014 -0.64%
2005-10-27 0 7.850 7.650 7.850 7.700 7.850 545,800 4,248,650 7.7843 1.526 1.488 1.526 1.497 1.526 2,806,783 1.5137 0.00%
2005-10-26 0 7.850 7.700 7.850 7.800 7.850 8,216,087 63,989,063 7.7883 1.526 1.497 1.526 1.517 1.526 42,251,324 1.5145 1.29%
2005-10-25 0 7.750 7.700 7.750 7.600 7.750 1,270,000 9,717,500 7.6516 1.507 1.497 1.507 1.478 1.507 6,530,990 1.4879 1.97%
2005-10-24 0 7.600 7.450 7.600 7.500 7.600 910,656 6,856,720 7.5294 1.478 1.449 1.478 1.458 1.478 4,683,059 1.4642 0.00%
2005-10-21 0 7.600 7.500 7.600 7.400 7.600 680,000 5,125,900 7.5381 1.478 1.458 1.478 1.439 1.478 3,496,908 1.4658 -0.65%
2005-10-20 0 7.650 7.550 7.650 7.550 7.650 748,000 5,688,100 7.6044 1.488 1.468 1.488 1.468 1.488 3,846,599 1.4787 0.66%
2005-10-19 0 7.600 7.500 7.600 7.400 7.600 794,700 5,962,810 7.5032 1.478 1.458 1.478 1.439 1.478 4,086,754 1.4591 0.00%
2005-10-18 0 7.600 7.500 7.600 7.550 7.700 1,608,136 12,245,913 7.6150 1.478 1.458 1.478 1.468 1.497 8,269,858 1.4808 0.00%
2005-10-17 0 7.600 7.550 7.600 7.550 7.700 750,000 5,699,800 7.5997 1.478 1.468 1.478 1.468 1.497 3,856,884 1.4778 -0.65%
2005-10-14 0 7.650 7.600 7.650 7.550 7.750 2,272,000 17,334,100 7.6294 1.488 1.478 1.488 1.468 1.507 11,683,787 1.4836 -1.29%
2005-10-13 0 7.750 7.700 7.800 7.750 7.850 966,000 7,528,900 7.7939 1.507 1.497 1.517 1.507 1.526 4,967,666 1.5156 -1.27%
2005-10-12 0 7.850 7.800 7.850 7.800 8.000 1,170,000 9,231,500 7.8902 1.526 1.517 1.526 1.517 1.556 6,016,739 1.5343 -1.26%
2005-10-10 0 7.950 7.950 8.000 7.850 8.000 226,000 1,784,200 7.8947 1.546 1.546 1.556 1.526 1.556 1,162,208 1.5352 0.00%
2005-10-07 0 7.950 7.900 7.950 7.850 8.000 397,505 3,165,564 7.9636 1.546 1.536 1.546 1.526 1.556 2,044,174 1.5486 0.00%
2005-10-06 0 7.950 7.850 7.950 7.700 8.000 1,264,000 9,848,600 7.7916 1.546 1.526 1.546 1.497 1.556 6,500,135 1.5151 -0.63%
2005-10-05 0 8.000 8.000 8.050 7.950 8.150 1,488,000 11,920,200 8.0109 1.556 1.556 1.565 1.546 1.585 7,652,058 1.5578 -2.44%
2005-10-04 0 8.200 8.100 8.200 8.100 8.200 606,000 4,928,500 8.1328 1.595 1.575 1.595 1.575 1.595 3,116,362 1.5815 1.23%
2005-10-03 0 8.100 8.050 8.100 8.050 8.150 642,000 5,201,800 8.1025 1.575 1.565 1.575 1.565 1.585 3,301,493 1.5756 0.00%
2005-09-30 0 8.100 8.050 8.100 8.100 8.250 1,899,416 15,464,141 8.1415 1.575 1.565 1.575 1.575 1.604 9,767,769 1.5832 -1.22%
2005-09-29 0 8.200 8.150 8.200 8.150 8.200 290,000 2,367,500 8.1638 1.595 1.585 1.595 1.585 1.595 1,491,328 1.5875 0.00%
2005-09-28 0 8.200 8.150 8.200 8.200 8.250 2,472,588 20,303,304 8.2114 1.595 1.585 1.595 1.595 1.604 12,715,313 1.5968 1.23%
2005-09-27 0 8.100 8.050 8.100 8.050 8.100 959,929 7,764,034 8.0881 1.575 1.565 1.575 1.565 1.575 4,936,446 1.5728 0.62%
2005-09-26 0 8.050 8.000 8.050 8.000 8.050 1,076,000 8,632,300 8.0226 1.565 1.556 1.565 1.556 1.565 5,533,343 1.5601 0.00%
2005-09-23 0 8.050 8.000 8.050 7.900 8.050 2,528,000 20,181,800 7.9833 1.565 1.556 1.565 1.536 1.565 13,000,270 1.5524 0.00%
2005-09-22 0 8.050 8.050 8.100 8.050 8.100 1,363,241 10,978,066 8.0529 1.565 1.565 1.575 1.565 1.575 7,010,483 1.5660 0.00%
2005-09-21 0 8.050 8.050 8.100 8.050 8.100 403,655 3,267,806 8.0955 1.565 1.565 1.575 1.565 1.575 2,075,801 1.5742 -0.62%
2005-09-20 0 8.100 8.050 8.150 8.100 8.150 426,000 3,458,100 8.1176 1.575 1.565 1.585 1.575 1.585 2,190,710 1.5785 0.00%
2005-09-16 0 8.100 8.050 8.100 8.050 8.150 744,640 6,027,766 8.0949 1.575 1.565 1.575 1.565 1.585 3,829,320 1.5741 -0.61%
2005-09-15 0 8.150 8.100 8.150 8.050 8.150 642,089 5,207,203 8.1098 1.585 1.575 1.585 1.565 1.585 3,301,950 1.5770 0.00%
2005-09-14 0 8.150 8.100 8.150 8.050 8.250 420,456 3,421,480 8.1375 1.585 1.575 1.585 1.565 1.604 2,162,200 1.5824 0.62%
2005-09-13 0 8.100 8.050 8.100 8.050 8.200 770,000 6,262,200 8.1327 1.575 1.565 1.575 1.565 1.595 3,959,734 1.5815 0.00%
2005-09-12 0 8.100 8.050 8.100 8.050 8.200 1,762,000 14,332,100 8.1340 1.575 1.565 1.575 1.565 1.595 9,061,106 1.5817 1.12%
2005-09-09 0 8.100 8.000 8.050 8.000 8.100 2,808,040 22,493,722 8.0105 1.558 1.538 1.548 1.538 1.558 14,602,630 1.5404 0.00%
2005-09-08 0 8.100 8.100 8.150 8.100 8.200 707,655 5,774,157 8.1596 1.558 1.558 1.567 1.558 1.577 3,680,013 1.5691 -1.22%
2005-09-07 0 8.200 8.150 8.200 8.150 8.250 1,135,120 9,315,258 8.2064 1.577 1.567 1.577 1.567 1.586 5,902,956 1.5781 0.00%
2005-09-06 0 8.200 8.150 8.200 8.100 8.250 1,086,000 8,887,600 8.1838 1.577 1.567 1.577 1.558 1.586 5,647,518 1.5737 -0.61%
2005-09-05 0 8.250 8.150 8.250 8.150 8.300 2,110,511 17,381,288 8.2356 1.586 1.567 1.586 1.567 1.596 10,975,275 1.5837 0.61%
2005-09-02 0 8.200 8.200 8.250 8.150 8.250 868,000 7,102,200 8.1823 1.577 1.577 1.586 1.567 1.586 4,513,854 1.5734 0.61%
2005-09-01 0 8.150 8.050 8.150 8.050 8.200 2,100,000 17,044,140 8.1163 1.567 1.548 1.567 1.548 1.577 10,920,615 1.5607 2.52%
2005-08-31 0 7.950 7.950 8.000 7.850 8.100 2,282,000 18,241,100 7.9935 1.529 1.529 1.538 1.510 1.558 11,867,068 1.5371 -1.85%
2005-08-30 0 8.100 8.050 8.100 8.050 8.150 1,869,728 15,089,110 8.0702 1.558 1.548 1.558 1.548 1.567 9,723,133 1.5519 1.89%
2005-08-29 0 7.950 7.900 8.000 7.900 8.050 1,208,041 9,661,795 7.9979 1.529 1.519 1.538 1.519 1.548 6,282,167 1.5380 -1.24%
2005-08-26 0 8.050 7.950 8.050 7.950 8.050 520,450 4,159,878 7.9928 1.548 1.529 1.548 1.529 1.548 2,706,492 1.5370 1.90%
2005-08-25 0 7.900 7.900 7.950 7.900 8.050 419,057 3,329,739 7.9458 1.519 1.519 1.529 1.519 1.548 2,179,219 1.5280 0.00%
2005-08-24 0 7.900 7.850 7.950 7.900 7.950 164,000 1,296,100 7.9030 1.519 1.510 1.529 1.519 1.529 852,848 1.5197 0.00%
2005-08-23 0 7.900 7.900 7.950 7.850 7.950 1,264,000 10,011,700 7.9206 1.519 1.519 1.529 1.510 1.529 6,573,170 1.5231 -0.63%
2005-08-22 0 7.950 7.900 7.950 7.800 8.000 374,620 2,962,529 7.9081 1.529 1.519 1.529 1.500 1.538 1,948,134 1.5207 1.92%
2005-08-19 0 7.800 7.800 7.850 7.650 7.950 1,832,400 14,312,960 7.8110 1.500 1.500 1.510 1.471 1.529 9,529,017 1.5020 0.00%
2005-08-18 0 7.800 7.750 7.850 7.750 8.000 1,660,000 13,050,200 7.8616 1.500 1.490 1.510 1.490 1.538 8,632,486 1.5118 -2.50%
2005-08-17 0 8.000 7.950 8.000 7.800 8.050 3,124,000 24,881,100 7.9645 1.538 1.529 1.538 1.500 1.548 16,245,715 1.5315 1.91%
2005-08-16 0 7.850 7.800 7.850 7.800 7.900 464,000 3,641,700 7.8485 1.510 1.500 1.510 1.500 1.519 2,412,936 1.5092 -1.26%
2005-08-15 0 7.950 7.900 7.950 7.850 7.950 630,843 4,983,105 7.8991 1.529 1.519 1.529 1.510 1.529 3,280,568 1.5190 -0.63%
2005-08-12 0 8.000 7.950 8.000 7.900 8.000 374,000 2,983,300 7.9767 1.538 1.529 1.538 1.519 1.538 1,944,910 1.5339 0.00%
2005-08-11 0 8.000 7.950 8.000 7.900 8.000 574,037 4,567,987 7.9577 1.538 1.529 1.538 1.519 1.538 2,985,161 1.5302 0.00%
2005-08-10 0 8.000 7.950 8.000 7.950 8.100 882,000 7,051,200 7.9946 1.538 1.529 1.538 1.529 1.558 4,586,658 1.5373 1.91%
2005-08-09 0 7.850 7.800 7.850 7.800 8.100 488,333 3,883,514 7.9526 1.510 1.500 1.510 1.500 1.558 2,539,475 1.5293 -3.09%
2005-08-08 0 8.100 8.050 8.100 8.000 8.250 691,168 5,602,944 8.1065 1.558 1.548 1.558 1.538 1.586 3,594,276 1.5589 0.62%
2005-08-05 0 8.050 8.000 8.050 7.900 8.050 621,281 4,948,928 7.9657 1.548 1.538 1.548 1.519 1.548 3,230,843 1.5318 0.63%
2005-08-04 0 8.000 7.950 8.000 7.950 8.100 1,192,179 9,573,222 8.0300 1.538 1.529 1.538 1.529 1.558 6,199,680 1.5441 -1.23%
2005-08-03 0 8.100 8.100 8.150 8.050 8.350 1,650,800 13,457,800 8.1523 1.558 1.558 1.567 1.548 1.606 8,584,643 1.5677 -2.41%
2005-08-02 0 8.300 8.300 8.350 8.300 8.500 4,344,000 36,305,022 8.3575 1.596 1.596 1.606 1.596 1.635 22,590,072 1.6071 -2.35%
2005-08-01 0 8.500 8.400 8.500 8.300 8.500 1,093,641 9,198,953 8.4113 1.635 1.615 1.635 1.596 1.635 5,687,253 1.6175 0.00%
2005-07-29 0 8.500 8.400 8.500 8.350 8.500 941,875 7,954,174 8.4450 1.635 1.615 1.635 1.606 1.635 4,898,026 1.6240 1.19%
2005-07-28 0 8.400 8.350 8.400 8.150 8.400 1,855,759 15,458,436 8.3300 1.615 1.606 1.615 1.567 1.615 9,650,490 1.6018 2.44%
2005-07-27 0 8.200 8.150 8.200 8.050 8.200 1,957,230 15,877,059 8.1120 1.577 1.567 1.577 1.548 1.577 10,178,169 1.5599 1.23%
2005-07-26 0 8.100 8.050 8.100 7.950 8.100 1,399,653 11,198,443 8.0009 1.558 1.548 1.558 1.529 1.558 7,278,605 1.5385 0.62%
2005-07-25 0 8.050 8.000 8.050 7.900 8.050 2,200,437 17,536,487 7.9695 1.548 1.538 1.548 1.519 1.548 11,442,917 1.5325 1.90%
2005-07-22 0 7.900 7.850 7.900 7.800 7.900 1,932,000 15,164,100 7.8489 1.519 1.510 1.519 1.500 1.519 10,046,966 1.5093 1.28%
2005-07-21 0 7.800 7.750 7.800 7.650 7.800 1,360,904 10,519,180 7.7296 1.500 1.490 1.500 1.471 1.500 7,077,099 1.4864 0.00%
2005-07-20 0 7.800 7.800 7.850 7.650 7.850 3,574,897 27,736,161 7.7586 1.500 1.500 1.510 1.471 1.510 18,590,511 1.4920 1.30%
2005-07-19 0 7.700 7.600 7.650 7.550 7.750 3,099,290 23,724,342 7.6548 1.481 1.461 1.471 1.452 1.490 16,117,216 1.4720 1.32%
2005-07-18 0 7.600 7.600 7.700 7.350 7.650 2,572,425 19,298,331 7.5020 1.461 1.461 1.481 1.413 1.471 13,377,363 1.4426 3.40%
2005-07-15 0 7.350 7.300 7.400 7.100 7.350 2,533,159 18,437,327 7.2784 1.413 1.404 1.423 1.365 1.413 13,173,169 1.3996 2.80%
2005-07-14 0 7.150 7.100 7.150 7.100 7.250 2,222,000 15,951,600 7.1789 1.375 1.365 1.375 1.365 1.394 11,555,051 1.3805 0.00%
2005-07-13 0 7.150 7.050 7.150 6.850 7.200 2,540,000 17,897,600 7.0463 1.375 1.356 1.375 1.317 1.385 13,208,744 1.3550 4.38%
2005-07-12 0 6.850 6.850 6.900 6.850 6.950 2,026,000 13,905,600 6.8636 1.317 1.317 1.327 1.317 1.336 10,535,793 1.3198 0.00%
2005-07-11 0 6.850 6.800 6.850 6.750 6.850 1,091,150 7,412,133 6.7930 1.317 1.308 1.317 1.298 1.317 5,674,300 1.3063 2.24%
2005-07-08 0 6.700 6.700 6.800 6.650 6.750 4,442,800 29,764,200 6.6994 1.288 1.288 1.308 1.279 1.298 23,103,861 1.2883 0.00%
2005-07-07 0 6.700 6.700 6.750 6.700 6.850 1,406,000 9,444,800 6.7175 1.288 1.288 1.298 1.288 1.317 7,311,612 1.2918 -2.19%
2005-07-06 0 6.850 6.800 6.900 6.850 6.900 296,000 2,036,500 6.8801 1.317 1.308 1.327 1.317 1.327 1,539,287 1.3230 -0.72%
2005-07-05 0 6.900 6.800 6.900 6.850 6.950 200,400 1,379,080 6.8816 1.327 1.308 1.327 1.317 1.336 1,042,139 1.3233 -0.72%
2005-07-04 0 6.950 6.900 6.950 6.800 6.950 279,318 1,924,931 6.8915 1.336 1.327 1.336 1.308 1.336 1,452,535 1.3252 0.72%
2005-06-30 0 6.900 6.900 6.950 6.900 7.050 538,000 3,740,200 6.9520 1.327 1.327 1.336 1.327 1.356 2,797,758 1.3369 -2.13%
2005-06-29 0 7.050 7.000 7.050 7.000 7.300 1,210,000 8,531,800 7.0511 1.356 1.346 1.356 1.346 1.404 6,292,354 1.3559 -2.08%
2005-06-28 0 7.200 7.150 7.200 7.150 7.250 632,000 4,523,500 7.1574 1.385 1.375 1.385 1.375 1.394 3,286,585 1.3764 -0.69%
2005-06-27 0 7.250 7.250 7.300 7.250 7.400 1,292,402 9,420,676 7.2893 1.394 1.394 1.404 1.394 1.423 6,720,869 1.4017 -0.68%
2005-06-24 0 7.300 7.250 7.300 7.050 7.300 4,333,677 31,239,980 7.2087 1.404 1.394 1.404 1.356 1.404 22,536,390 1.3862 1.39%
2005-06-23 0 7.200 7.150 7.200 6.800 7.250 2,513,628 17,567,915 6.9891 1.385 1.375 1.385 1.308 1.394 13,071,602 1.3440 6.67%
2005-06-22 0 6.750 6.700 6.750 6.650 6.750 624,000 4,174,600 6.6901 1.298 1.288 1.298 1.279 1.298 3,244,983 1.2865 2.27%
2005-06-21 0 6.600 6.600 6.650 6.550 6.650 102,000 674,000 6.6078 1.269 1.269 1.279 1.260 1.279 530,430 1.2707 -0.75%
2005-06-20 0 6.650 6.650 6.700 6.650 6.650 84,000 558,600 6.6500 1.279 1.279 1.288 1.279 1.279 436,825 1.2788 0.76%
2005-06-17 0 6.600 6.550 6.650 6.550 6.650 850,300 5,577,435 6.5594 1.269 1.260 1.279 1.260 1.279 4,421,809 1.2613 0.76%
2005-06-16 0 6.550 6.550 6.600 6.550 6.600 262,000 1,725,700 6.5866 1.260 1.260 1.269 1.260 1.269 1,362,477 1.2666 0.77%
2005-06-15 0 6.500 6.500 6.600 6.500 6.550 1,306,000 8,527,700 6.5296 1.250 1.250 1.269 1.250 1.260 6,791,582 1.2556 -0.76%
2005-06-14 0 6.550 6.500 6.550 6.500 6.550 1,000,000 6,509,900 6.5099 1.260 1.250 1.260 1.250 1.260 5,200,293 1.2518 0.77%
2005-06-13 0 6.500 6.500 6.550 6.500 6.550 330,720 2,157,908 6.5249 1.250 1.250 1.260 1.250 1.260 1,719,841 1.2547 0.00%
2005-06-10 0 6.500 6.500 6.550 6.500 6.550 826,000 5,376,800 6.5094 1.250 1.250 1.260 1.250 1.260 4,295,442 1.2517 0.00%
2005-06-09 0 6.500 6.500 6.550 6.500 6.650 1,050,000 6,882,176 6.5545 1.250 1.250 1.260 1.250 1.279 5,460,307 1.2604 -2.26%
2005-06-08 0 6.650 6.600 6.700 6.600 6.700 535,248 3,539,858 6.6135 1.279 1.269 1.288 1.269 1.288 2,783,446 1.2718 1.53%
2005-06-07 0 6.550 6.500 6.550 6.550 6.650 384,560 2,531,384 6.5825 1.260 1.250 1.260 1.260 1.279 1,999,825 1.2658 0.00%
2005-06-06 0 6.550 6.500 6.550 6.500 6.550 647,166 4,247,015 6.5625 1.260 1.250 1.260 1.250 1.260 3,365,453 1.2619 -0.76%
2005-06-03 0 6.600 6.600 6.650 6.600 6.700 120,000 799,300 6.6608 1.269 1.269 1.279 1.269 1.288 624,035 1.2809 -2.22%
2005-06-02 0 6.750 6.650 6.750 6.650 6.750 935,200 6,278,060 6.7131 1.298 1.279 1.298 1.279 1.298 4,863,314 1.2909 1.50%
2005-06-01 0 6.650 6.650 6.700 6.650 6.650 238,000 1,582,700 6.6500 1.279 1.279 1.288 1.279 1.279 1,237,670 1.2788 0.00%
2005-05-31 0 6.650 6.650 6.750 6.650 6.750 146,000 981,300 6.7212 1.279 1.279 1.298 1.279 1.298 759,243 1.2925 -2.21%
2005-05-30 0 6.800 6.800 6.850 6.750 6.800 780,000 5,279,100 6.7681 1.308 1.308 1.317 1.298 1.308 4,056,228 1.3015 0.74%
2005-05-27 0 6.750 6.750 6.800 6.650 6.800 640,775 4,301,954 6.7137 1.298 1.298 1.308 1.279 1.308 3,332,218 1.2910 2.27%
2005-05-26 0 6.600 6.600 6.650 6.600 6.600 168,000 1,108,800 6.6000 1.269 1.269 1.279 1.269 1.269 873,649 1.2692 0.76%
2005-05-25 0 6.550 6.550 6.600 6.500 6.650 304,000 1,991,400 6.5507 1.260 1.260 1.269 1.250 1.279 1,580,889 1.2597 -1.50%
2005-05-24 0 6.650 6.550 6.650 6.550 6.650 752,000 4,934,600 6.5620 1.279 1.260 1.279 1.260 1.279 3,910,620 1.2618 2.31%
2005-05-23 0 6.500 6.500 6.550 6.500 6.550 1,550,544 10,079,627 6.5007 1.250 1.250 1.260 1.250 1.260 8,063,283 1.2501 -0.76%
2005-05-20 0 6.550 6.550 6.600 6.500 6.600 450,316 2,952,786 6.5571 1.260 1.260 1.269 1.250 1.269 2,341,775 1.2609 0.00%
2005-05-19 0 6.550 6.500 6.550 6.500 6.650 556,000 3,654,200 6.5723 1.260 1.250 1.260 1.250 1.279 2,891,363 1.2638 0.00%
2005-05-18 0 6.550 6.500 6.550 6.500 6.600 2,580,000 16,838,000 6.5264 1.260 1.250 1.260 1.250 1.269 13,416,756 1.2550 0.00%
2005-05-17 0 6.550 6.500 6.550 6.500 6.750 2,272,000 14,844,400 6.5336 1.260 1.250 1.260 1.250 1.298 11,815,065 1.2564 -2.96%
2005-05-13 0 6.750 6.700 6.750 6.650 6.850 518,000 3,483,400 6.7247 1.298 1.288 1.298 1.279 1.317 2,693,752 1.2931 -1.32%
2005-05-12 0 6.950 6.850 7.000 6.850 7.000 928,000 6,394,200 6.8903 1.315 1.296 1.325 1.296 1.325 4,903,481 1.3040 0.72%
2005-05-11 0 6.900 6.850 6.900 6.800 6.900 758,000 5,191,200 6.8485 1.306 1.296 1.306 1.287 1.306 4,005,214 1.2961 -0.72%
2005-05-10 0 6.950 6.950 7.000 6.900 7.050 610,000 4,247,300 6.9628 1.315 1.315 1.325 1.306 1.334 3,223,193 1.3177 -2.11%
2005-05-09 0 7.100 7.000 7.100 7.050 7.100 1,194,000 8,440,924 7.0695 1.344 1.325 1.344 1.334 1.344 6,309,004 1.3379 0.71%
2005-05-06 0 7.050 7.000 7.050 7.000 7.100 615,778 4,337,779 7.0444 1.334 1.325 1.334 1.325 1.344 3,253,724 1.3332 -0.70%
2005-05-05 0 7.100 7.050 7.100 7.050 7.150 1,048,400 7,442,460 7.0989 1.344 1.334 1.344 1.334 1.353 5,539,665 1.3435 0.71%
2005-05-04 0 7.050 7.000 7.050 6.950 7.050 1,235,820 8,687,276 7.0296 1.334 1.325 1.334 1.315 1.334 6,529,978 1.3304 1.44%
2005-05-03 0 6.950 6.950 7.000 6.900 7.050 886,000 6,193,700 6.9906 1.315 1.315 1.325 1.306 1.334 4,681,556 1.3230 0.72%
2005-04-29 0 6.900 6.850 6.900 6.800 6.950 966,969 6,648,380 6.8755 1.306 1.296 1.306 1.287 1.315 5,109,390 1.3012 -0.72%
2005-04-28 0 6.950 6.900 6.950 6.750 7.000 2,696,857 18,715,585 6.9398 1.315 1.306 1.315 1.277 1.325 14,249,986 1.3134 2.96%
2005-04-27 0 6.750 6.700 6.750 6.500 6.800 3,542,000 23,175,200 6.5430 1.277 1.268 1.277 1.230 1.287 18,715,656 1.2383 2.27%
2005-04-26 0 6.600 6.600 6.650 6.450 6.600 1,781,200 11,664,260 6.5485 1.249 1.249 1.259 1.221 1.249 9,411,724 1.2393 1.54%
2005-04-25 0 6.500 6.450 6.500 6.400 6.500 1,614,000 10,385,400 6.4346 1.230 1.221 1.230 1.211 1.230 8,528,252 1.2178 0.00%
2005-04-22 0 6.500 6.450 6.500 6.300 6.600 1,890,000 12,183,700 6.4464 1.230 1.221 1.230 1.192 1.249 9,986,615 1.2200 0.00%
2005-04-21 0 6.500 6.450 6.550 6.450 6.600 2,222,000 14,449,300 6.5028 1.230 1.221 1.240 1.221 1.249 11,740,878 1.2307 0.00%
2005-04-20 0 6.500 6.500 6.550 6.500 6.650 1,296,683 8,468,171 6.5306 1.230 1.230 1.240 1.230 1.259 6,851,574 1.2359 -2.99%
2005-04-19 0 6.700 6.600 6.700 6.550 6.700 905,758 6,009,879 6.6352 1.268 1.249 1.268 1.240 1.268 4,785,956 1.2557 1.52%
2005-04-18 0 6.600 6.600 6.700 6.600 6.700 1,161,553 7,737,172 6.6611 1.249 1.249 1.268 1.249 1.268 6,137,557 1.2606 -2.94%
2005-04-15 0 6.800 6.750 6.850 6.600 6.800 2,018,362 13,547,817 6.7123 1.287 1.277 1.296 1.249 1.287 10,664,870 1.2703 2.26%
2005-04-14 0 6.650 6.650 6.700 6.500 6.700 956,000 6,299,400 6.5893 1.259 1.259 1.268 1.230 1.268 5,051,431 1.2471 0.00%
2005-04-13 0 6.650 6.600 6.650 6.350 6.700 1,636,000 10,668,600 6.5211 1.259 1.249 1.259 1.202 1.268 8,644,498 1.2341 1.53%
2005-04-12 0 6.550 6.500 6.550 6.500 6.850 1,188,000 7,889,500 6.6410 1.240 1.230 1.240 1.230 1.296 6,277,301 1.2568 -4.38%
2005-04-11 0 6.850 6.800 6.850 6.750 6.900 818,000 5,583,900 6.8263 1.296 1.287 1.296 1.277 1.306 4,322,249 1.2919 -0.72%
2005-04-08 0 6.900 6.800 6.900 6.750 6.950 1,272,000 8,716,000 6.8522 1.306 1.287 1.306 1.277 1.315 6,721,150 1.2968 0.73%
2005-04-07 0 6.850 6.850 6.900 6.850 6.950 161,010 1,104,217 6.8581 1.296 1.296 1.306 1.296 1.315 850,764 1.2979 -0.72%
2005-04-06 0 6.900 6.850 6.900 6.800 6.950 1,033,100 7,108,690 6.8809 1.306 1.296 1.306 1.287 1.315 5,458,821 1.3022 0.00%
2005-04-04 0 6.900 6.900 6.950 6.900 6.900 273,200 1,884,840 6.8991 1.306 1.306 1.315 1.306 1.306 1,443,568 1.3057 0.00%
2005-04-01 0 6.900 6.900 6.950 6.900 7.150 1,053,900 7,430,995 7.0509 1.306 1.306 1.315 1.306 1.353 5,568,727 1.3344 -3.50%
2005-03-31 0 7.150 7.100 7.150 6.900 7.200 1,895,967 13,408,164 7.0719 1.353 1.344 1.353 1.306 1.363 10,018,144 1.3384 3.62%
2005-03-30 0 6.900 6.900 6.950 6.750 7.000 2,364,289 16,160,393 6.8352 1.306 1.306 1.315 1.277 1.325 12,492,722 1.2936 0.00%
2005-03-29 0 6.900 6.800 6.900 6.750 6.900 2,318,000 15,785,300 6.8099 1.306 1.287 1.306 1.277 1.306 12,248,134 1.2888 -1.43%
2005-03-24 0 7.000 6.950 7.000 6.900 7.000 515,776 3,582,888 6.9466 1.325 1.315 1.325 1.306 1.325 2,725,321 1.3147 0.00%
2005-03-23 0 7.000 6.950 7.000 6.750 7.150 5,048,033 34,859,928 6.9056 1.325 1.315 1.325 1.277 1.353 26,673,419 1.3069 -3.45%
2005-03-22 0 7.250 7.150 7.250 7.050 7.300 3,388,093 24,388,485 7.1983 1.372 1.353 1.372 1.334 1.382 17,902,424 1.3623 1.40%
2005-03-21 0 7.150 7.100 7.150 6.800 7.200 2,629,050 18,353,280 6.9810 1.353 1.344 1.353 1.287 1.363 13,891,699 1.3212 3.62%
2005-03-18 0 6.900 6.850 6.900 6.300 7.000 5,858,064 39,467,349 6.7373 1.306 1.296 1.306 1.192 1.325 30,953,561 1.2751 8.66%
2005-03-17 0 6.350 6.250 6.350 6.250 6.350 1,516,000 9,547,200 6.2976 1.202 1.183 1.202 1.183 1.202 8,010,428 1.1918 0.79%
2005-03-16 0 6.300 6.250 6.300 6.150 6.350 1,784,000 11,177,700 6.2655 1.192 1.183 1.192 1.164 1.202 9,426,519 1.1858 0.00%
2005-03-15 0 6.300 6.200 6.300 6.200 6.300 1,128,000 7,035,300 6.2370 1.192 1.173 1.192 1.173 1.192 5,960,265 1.1804 0.00%
2005-03-14 0 6.300 6.250 6.350 6.200 6.350 2,159,286 13,584,097 6.2910 1.192 1.183 1.202 1.173 1.202 11,409,502 1.1906 -1.56%
2005-03-11 0 6.400 6.350 6.400 6.150 6.400 6,499,000 40,672,300 6.2582 1.211 1.202 1.211 1.164 1.211 34,340,217 1.1844 -3.76%
2005-03-10 1 - - - - - 0 0 - 1.259 - - - - 0 - 0.00%
2005-03-09 0 6.650 6.600 6.650 6.050 6.650 5,974,642 38,289,215 6.4086 1.259 1.249 1.259 1.145 1.259 31,569,550 1.2129 10.83%
2005-03-08 0 6.000 5.950 6.000 5.900 6.050 498,000 2,961,000 5.9458 1.136 1.126 1.136 1.117 1.145 2,631,394 1.1253 1.69%
2005-03-07 0 5.900 5.800 5.850 5.800 5.950 918,562 5,370,772 5.8469 1.117 1.098 1.107 1.098 1.126 4,853,611 1.1066 0.85%
2005-03-04 0 5.850 5.850 5.900 5.700 5.950 1,157,803 6,746,371 5.8269 1.107 1.107 1.117 1.079 1.126 6,117,742 1.1028 -0.85%
2005-03-03 0 5.900 5.750 5.900 5.800 5.900 888,000 5,188,600 5.8430 1.117 1.088 1.117 1.098 1.117 4,692,124 1.1058 0.00%
2005-03-02 0 5.900 5.800 5.900 5.650 6.000 1,430,000 8,353,000 5.8413 1.117 1.098 1.117 1.069 1.136 7,556,010 1.1055 -2.48%
2005-03-01 0 6.050 5.950 6.050 5.900 6.050 1,108,000 6,595,300 5.9524 1.145 1.126 1.145 1.117 1.145 5,854,587 1.1265 -0.82%
2005-02-28 0 6.100 6.050 6.150 6.000 6.250 2,356,281 14,463,265 6.1382 1.154 1.145 1.164 1.136 1.183 12,450,408 1.1617 -1.61%
2005-02-25 0 6.200 6.150 6.200 6.050 6.200 3,028,580 18,564,724 6.1298 1.173 1.164 1.173 1.145 1.173 16,002,784 1.1601 2.48%
2005-02-24 0 6.050 5.950 6.050 5.950 6.050 1,380,000 8,295,100 6.0109 1.145 1.126 1.145 1.126 1.145 7,291,814 1.1376 1.68%
2005-02-23 0 5.950 5.900 6.000 5.650 6.000 1,652,400 9,636,500 5.8318 1.126 1.117 1.136 1.069 1.136 8,731,155 1.1037 0.85%
2005-02-22 0 5.900 5.850 5.900 5.750 6.100 4,633,280 27,525,879 5.9409 1.117 1.107 1.117 1.088 1.154 24,481,896 1.1243 -3.28%
2005-02-21 0 6.100 6.050 6.100 5.950 6.100 2,144,358 12,938,052 6.0335 1.154 1.145 1.154 1.126 1.154 11,330,623 1.1419 1.67%
2005-02-18 0 6.000 5.900 6.000 5.800 6.000 2,022,015 11,967,842 5.9188 1.136 1.117 1.136 1.098 1.136 10,684,172 1.1201 1.69%
2005-02-17 0 5.900 5.850 5.900 5.700 5.900 3,131,643 18,182,001 5.8059 1.117 1.107 1.117 1.079 1.117 16,547,361 1.0988 1.72%
2005-02-16 0 5.800 5.750 5.800 5.550 5.800 3,029,444 17,257,636 5.6966 1.098 1.088 1.098 1.050 1.098 16,007,350 1.0781 3.57%
2005-02-15 0 5.600 5.500 5.600 5.500 5.600 2,334,528 12,951,425 5.5478 1.060 1.041 1.060 1.041 1.060 12,335,467 1.0499 0.90%
2005-02-14 0 5.550 5.500 5.600 5.500 5.600 2,456,000 13,604,900 5.5395 1.050 1.041 1.060 1.041 1.060 12,977,316 1.0484 0.91%
2005-02-08 0 5.500 5.500 5.550 5.400 5.550 1,208,618 6,621,998 5.4790 1.041 1.041 1.050 1.022 1.050 6,386,245 1.0369 1.85%
2005-02-07 0 5.400 5.400 5.450 5.350 5.500 1,240,000 6,751,200 5.4445 1.022 1.022 1.031 1.013 1.041 6,552,065 1.0304 -0.92%
2005-02-04 0 5.450 5.350 5.450 5.250 5.450 2,949,600 15,791,360 5.3537 1.031 1.013 1.031 0.994 1.031 15,585,460 1.0132 3.81%
2005-02-03 0 5.250 5.200 5.300 5.150 5.250 1,312,904 6,859,091 5.2244 0.994 0.984 1.003 0.975 0.994 6,937,284 0.9887 2.94%
2005-02-02 0 5.100 5.050 5.100 5.000 5.150 2,270,150 11,511,535 5.0708 0.965 0.956 0.965 0.946 0.975 11,995,298 0.9597 -1.92%
2005-02-01 0 5.200 5.150 5.250 5.150 5.450 9,774,672 52,439,933 5.3649 0.984 0.975 0.994 0.975 1.031 51,648,617 1.0153 0.00%
2005-01-31 0 5.200 5.150 5.250 5.100 5.250 938,000 4,849,500 5.1700 0.984 0.975 0.994 0.965 0.994 4,956,320 0.9784 0.00%
2005-01-28 0 5.200 5.100 5.200 5.000 5.200 4,442,021 22,692,703 5.1086 0.984 0.965 0.984 0.946 0.984 23,471,298 0.9668 2.97%
2005-01-27 0 5.050 5.050 5.100 4.950 5.100 4,862,600 24,442,470 5.0266 0.956 0.956 0.965 0.937 0.965 25,693,605 0.9513 -1.94%
2005-01-26 0 5.150 5.100 5.150 4.800 5.150 9,116,000 45,810,900 5.0253 0.975 0.965 0.975 0.908 0.975 48,168,245 0.9511 7.85%
2005-01-25 0 4.775 4.775 4.800 4.700 4.800 7,120,000 33,723,650 4.7365 0.904 0.904 0.908 0.889 0.908 37,621,534 0.8964 1.06%
2005-01-24 0 4.725 4.700 4.725 4.650 4.725 6,851,448 32,220,161 4.7027 0.894 0.889 0.894 0.880 0.894 36,202,526 0.8900 1.61%
2005-01-21 0 4.650 4.650 4.675 4.650 4.725 958,000 4,477,450 4.6737 0.880 0.880 0.885 0.880 0.894 5,061,999 0.8845 -0.53%
2005-01-20 0 4.675 4.675 4.700 4.675 4.750 1,810,640 8,546,044 4.7199 0.885 0.885 0.889 0.885 0.899 9,567,283 0.8933 -0.53%
2005-01-19 0 4.700 4.700 4.725 4.700 4.800 2,538,000 12,028,850 4.7395 0.889 0.889 0.894 0.889 0.908 13,410,597 0.8970 -1.05%
2005-01-18 0 4.750 4.750 4.800 4.750 4.800 980,000 4,679,150 4.7746 0.899 0.899 0.908 0.899 0.908 5,178,245 0.9036 -0.52%
2005-01-17 0 4.775 4.775 4.800 4.775 4.800 1,122,000 5,383,550 4.7982 0.904 0.904 0.908 0.904 0.908 5,928,562 0.9081 0.53%
2005-01-14 0 4.750 4.725 4.775 4.725 4.850 1,158,000 5,563,950 4.8048 0.899 0.894 0.904 0.894 0.918 6,118,783 0.9093 -2.06%
2005-01-13 0 4.850 4.925 4.950 4.850 4.975 3,568,189 17,645,412 4.9452 0.918 0.932 0.937 0.918 0.942 18,854,037 0.9359 1.04%
2005-01-12 0 4.800 4.800 4.900 4.800 4.875 2,604,005 12,609,774 4.8425 0.908 0.908 0.927 0.908 0.923 13,759,363 0.9165 -1.03%
2005-01-11 0 4.850 4.875 4.900 4.850 4.950 1,678,000 8,220,250 4.8988 0.918 0.923 0.927 0.918 0.937 8,866,423 0.9271 0.00%
2005-01-10 0 4.850 4.850 4.875 4.825 4.975 1,120,940 5,469,402 4.8793 0.918 0.918 0.923 0.913 0.942 5,922,961 0.9234 0.52%
2005-01-07 0 4.825 4.825 4.875 4.700 5.150 3,854,128 18,950,295 4.9169 0.913 0.913 0.923 0.889 0.975 20,364,917 0.9305 -4.46%
2005-01-06 0 5.050 5.050 5.100 5.050 5.200 1,388,000 7,109,400 5.1220 0.956 0.956 0.965 0.956 0.984 7,334,086 0.9694 -0.98%
2005-01-05 0 5.100 5.100 5.150 5.100 5.250 1,722,000 8,898,500 5.1675 0.965 0.965 0.975 0.965 0.994 9,098,916 0.9780 -4.67%
2005-01-04 0 5.350 5.250 5.350 5.250 5.500 3,492,000 18,802,600 5.3845 1.013 0.994 1.013 0.994 1.041 18,451,460 1.0190 1.90%
2005-01-03 0 5.250 5.300 5.350 5.250 5.450 1,820,000 9,765,600 5.3657 0.994 1.003 1.013 0.994 1.031 9,616,740 1.0155 0.00%
2004-12-31 0 5.250 5.250 5.300 5.200 5.250 122,000 636,400 5.2164 0.994 0.994 1.003 0.984 0.994 644,639 0.9872 0.96%
2004-12-30 0 5.200 5.200 5.250 5.200 5.300 484,000 2,545,000 5.2583 0.984 0.984 0.994 0.984 1.003 2,557,419 0.9951 -0.95%
2004-12-29 0 5.250 5.250 5.300 5.200 5.350 538,000 2,842,500 5.2835 0.994 0.994 1.003 0.984 1.013 2,842,751 0.9999 0.00%
2004-12-28 0 5.250 5.250 5.300 5.150 5.250 276,000 1,443,600 5.2304 0.994 0.994 1.003 0.975 0.994 1,458,363 0.9899 0.00%
2004-12-24 0 5.250 5.200 5.300 5.200 5.250 114,000 597,100 5.2377 0.994 0.984 1.003 0.984 0.994 602,367 0.9913 0.96%
2004-12-23 0 5.200 5.200 5.300 5.200 5.300 750,000 3,913,400 5.2179 0.984 0.984 1.003 0.984 1.003 3,962,942 0.9875 0.97%
2004-12-22 0 5.150 5.150 5.200 5.150 5.250 647,328 3,380,493 5.2222 0.975 0.975 0.984 0.975 0.994 3,420,431 0.9883 0.00%
2004-12-21 0 5.150 5.150 5.200 5.150 5.300 674,000 3,516,600 5.2175 0.975 0.975 0.984 0.975 1.003 3,561,364 0.9874 0.00%
2004-12-20 0 5.150 5.150 5.250 5.050 5.250 1,352,000 6,955,600 5.1447 0.975 0.975 0.994 0.956 0.994 7,143,864 0.9736 0.00%
2004-12-17 0 5.150 5.150 5.200 5.100 5.200 1,126,000 5,790,800 5.1428 0.975 0.975 0.984 0.965 0.984 5,949,698 0.9733 1.98%
2004-12-16 0 5.050 5.050 5.100 5.050 5.200 864,000 4,421,100 5.1170 0.956 0.956 0.965 0.956 0.984 4,565,310 0.9684 -4.72%
2004-12-15 0 5.300 5.250 5.300 5.250 5.300 470,000 2,478,200 5.2728 1.003 0.994 1.003 0.994 1.003 2,483,444 0.9979 0.95%
2004-12-14 0 5.250 5.250 5.350 5.250 5.350 682,000 3,615,700 5.3016 0.994 0.994 1.013 0.994 1.013 3,603,636 1.0033 0.00%
2004-12-13 0 5.250 5.250 5.300 5.200 5.450 628,000 3,343,700 5.3244 0.994 0.994 1.003 0.984 1.031 3,318,304 1.0077 -1.87%
2004-12-10 0 5.350 5.350 5.400 5.350 5.450 777,200 4,197,240 5.4005 1.013 1.013 1.022 1.013 1.031 4,106,665 1.0221 -1.83%
2004-12-09 0 5.450 5.400 5.450 5.300 5.500 1,993,821 10,833,869 5.4337 1.031 1.022 1.031 1.003 1.041 10,535,197 1.0283 0.00%
2004-12-08 0 5.450 5.400 5.500 5.400 5.650 2,831,776 15,661,912 5.5308 1.031 1.022 1.041 1.022 1.069 14,962,887 1.0467 -1.80%
2004-12-07 0 5.550 5.500 5.550 5.450 5.550 3,814,000 20,944,800 5.4916 1.050 1.041 1.050 1.031 1.050 20,152,883 1.0393 0.91%
2004-12-06 0 5.500 5.450 5.500 5.250 5.600 4,466,226 24,047,575 5.3843 1.041 1.031 1.041 0.994 1.060 23,599,196 1.0190 3.77%
2004-12-03 0 5.300 5.250 5.300 5.250 5.400 1,922,000 10,166,000 5.2893 1.003 0.994 1.003 0.994 1.022 10,155,701 1.0010 -0.93%
2004-12-02 0 5.350 5.250 5.350 5.250 5.350 1,572,400 8,310,940 5.2855 1.013 0.994 1.013 0.994 1.013 8,308,441 1.0003 1.90%
2004-12-01 0 5.250 5.200 5.250 5.150 5.300 2,750,000 14,352,600 5.2191 0.994 0.984 0.994 0.975 1.003 14,530,789 0.9877 -0.94%
2004-11-30 0 5.300 5.250 5.300 5.250 5.350 1,946,000 10,281,400 5.2834 1.003 0.994 1.003 0.994 1.013 10,282,515 0.9999 0.95%
2004-11-29 0 5.250 5.250 5.300 5.200 5.400 4,284,250 22,660,263 5.2892 0.994 0.994 1.003 0.984 1.022 22,637,648 1.0010 -1.87%
2004-11-26 0 5.350 5.300 5.400 5.300 5.400 1,800,000 9,585,200 5.3251 1.013 1.003 1.022 1.003 1.022 9,511,062 1.0078 0.94%
2004-11-25 0 5.300 5.300 5.350 5.300 5.550 5,359,335 28,885,675 5.3898 1.003 1.003 1.013 1.003 1.050 28,318,315 1.0200 -3.64%
2004-11-24 0 5.500 5.450 5.500 5.250 5.500 6,538,810 35,459,753 5.4230 1.041 1.031 1.041 0.994 1.041 34,550,570 1.0263 2.80%
2004-11-23 0 5.350 5.300 5.350 5.050 5.350 9,701,051 50,627,255 5.2187 1.013 1.003 1.013 0.956 1.013 51,259,609 0.9877 5.94%
2004-11-22 0 5.050 5.000 5.050 4.825 5.150 5,947,320 29,756,701 5.0034 0.956 0.946 0.956 0.913 0.975 31,425,183 0.9469 4.12%
2004-11-19 0 4.850 4.850 4.900 4.850 4.975 4,651,816 22,781,417 4.8973 0.918 0.918 0.927 0.918 0.942 24,579,839 0.9268 1.04%
2004-11-18 0 4.800 4.800 4.850 4.750 4.850 3,920,000 18,810,250 4.7985 0.908 0.908 0.918 0.899 0.918 20,712,979 0.9081 1.05%
2004-11-17 0 4.750 4.750 4.775 4.750 4.800 3,228,000 15,408,500 4.7734 0.899 0.899 0.904 0.899 0.908 17,056,504 0.9034 -1.04%
2004-11-16 0 4.800 4.750 4.800 4.750 4.825 2,487,168 11,922,181 4.7935 0.908 0.899 0.908 0.899 0.913 13,142,005 0.9072 0.00%
2004-11-15 0 4.800 4.800 4.825 4.800 4.875 1,740,000 8,418,900 4.8384 0.908 0.908 0.913 0.908 0.923 9,194,027 0.9157 0.00%
2004-11-12 0 4.800 4.800 4.825 4.775 4.900 11,756,285 55,752,004 4.7423 0.908 0.908 0.913 0.904 0.927 62,119,308 0.8975 0.52%
2004-11-11 0 4.775 4.750 4.775 4.750 4.850 730,000 3,490,750 4.7818 0.904 0.899 0.904 0.899 0.918 3,857,264 0.9050 -1.04%
2004-11-10 0 4.825 4.800 4.825 4.750 4.850 2,182,000 10,480,350 4.8031 0.913 0.908 0.913 0.899 0.918 11,529,521 0.9090 2.12%
2004-11-09 0 4.725 4.725 4.750 4.600 4.800 2,321,000 10,919,375 4.7046 0.894 0.894 0.899 0.871 0.908 12,263,986 0.8904 2.72%
2004-11-08 0 4.600 4.600 4.650 4.600 4.650 2,200,083 10,151,724 4.6142 0.871 0.871 0.880 0.871 0.880 11,625,070 0.8733 0.55%
2004-11-05 0 4.575 4.575 4.600 4.575 4.650 1,492,000 6,879,550 4.6110 0.866 0.866 0.871 0.866 0.880 7,883,614 0.8726 0.55%
2004-11-04 0 4.550 4.525 4.550 4.525 4.675 2,722,000 12,472,550 4.5821 0.861 0.856 0.861 0.856 0.885 14,382,839 0.8672 -0.55%
2004-11-03 0 4.575 4.575 4.600 4.550 4.600 666,000 3,052,800 4.5838 0.866 0.866 0.871 0.861 0.871 3,519,093 0.8675 1.10%
2004-11-02 0 4.525 4.525 4.550 4.475 4.550 822,000 3,706,400 4.5090 0.856 0.856 0.861 0.847 0.861 4,343,385 0.8533 2.84%
2004-11-01 0 4.400 4.400 4.425 4.400 4.425 352,000 1,554,480 4.4161 0.833 0.833 0.837 0.833 0.837 1,859,941 0.8358 0.00%
2004-10-29 0 4.400 4.400 4.425 4.400 4.450 326,224 1,440,363 4.4153 0.833 0.833 0.837 0.833 0.842 1,723,743 0.8356 -1.68%
2004-10-28 0 4.475 4.475 4.500 4.450 4.525 1,410,000 6,311,850 4.4765 0.847 0.847 0.852 0.842 0.856 7,450,332 0.8472 1.13%
2004-10-27 0 4.425 4.375 4.425 4.350 4.450 1,751,691 7,710,314 4.4016 0.837 0.828 0.837 0.823 0.842 9,255,801 0.8330 0.00%
2004-10-26 0 4.425 4.400 4.425 4.400 4.475 614,000 2,718,500 4.4275 0.837 0.833 0.837 0.833 0.847 3,244,329 0.8379 -1.67%
2004-10-25 0 4.500 4.450 4.500 4.400 4.525 1,090,896 4,860,548 4.4556 0.852 0.842 0.852 0.833 0.856 5,764,211 0.8432 -0.55%
2004-10-21 0 4.525 4.500 4.550 4.500 4.575 548,000 2,494,500 4.5520 0.856 0.852 0.861 0.852 0.866 2,895,590 0.8615 0.00%
2004-10-20 0 4.525 4.500 4.550 4.500 4.575 880,000 3,991,250 4.5355 0.856 0.852 0.861 0.852 0.866 4,649,852 0.8584 -1.63%
2004-10-19 0 4.600 4.575 4.600 4.550 4.600 344,000 1,572,650 4.5717 0.871 0.866 0.871 0.861 0.871 1,817,670 0.8652 1.10%
2004-10-18 0 4.550 4.525 4.575 4.500 4.550 540,000 2,447,800 4.5330 0.861 0.856 0.866 0.852 0.861 2,853,319 0.8579 0.00%
2004-10-15 0 4.550 4.550 4.575 4.500 4.575 376,000 1,706,250 4.5379 0.861 0.861 0.866 0.852 0.866 1,986,755 0.8588 0.00%
2004-10-14 0 4.550 4.550 4.575 4.525 4.600 1,270,000 5,800,900 4.5676 0.861 0.861 0.866 0.856 0.871 6,710,583 0.8644 -1.62%
2004-10-13 0 4.625 4.600 4.650 4.600 4.725 1,064,200 4,938,500 4.6406 0.875 0.871 0.880 0.871 0.894 5,623,151 0.8782 -1.07%
2004-10-12 0 4.675 4.675 4.700 4.625 4.700 954,610 4,445,110 4.6565 0.885 0.885 0.889 0.875 0.889 5,044,086 0.8813 0.54%
2004-10-11 0 4.650 4.625 4.650 4.500 4.650 812,000 3,724,050 4.5863 0.880 0.875 0.880 0.852 0.880 4,290,546 0.8680 1.09%
2004-10-08 0 4.600 4.600 4.650 4.575 4.700 1,890,000 8,754,450 4.6320 0.871 0.871 0.880 0.866 0.889 9,986,615 0.8766 -1.60%
2004-10-07 0 4.675 4.650 4.675 4.625 4.700 1,440,793 6,719,208 4.6635 0.885 0.880 0.885 0.875 0.889 7,613,040 0.8826 0.54%
2004-10-06 0 4.650 4.650 4.675 4.650 4.700 1,028,000 4,798,050 4.6674 0.880 0.880 0.885 0.880 0.889 5,431,873 0.8833 -0.53%
2004-10-05 0 4.675 4.675 4.700 4.675 4.775 2,140,000 10,053,800 4.6980 0.885 0.885 0.889 0.885 0.904 11,307,596 0.8891 -0.53%
2004-10-04 0 4.700 4.700 4.725 4.650 4.750 2,957,313 13,935,941 4.7124 0.889 0.889 0.894 0.880 0.899 15,626,215 0.8918 1.08%
2004-09-30 0 4.650 4.625 4.675 4.600 4.700 2,069,187 9,640,051 4.6589 0.880 0.875 0.885 0.871 0.889 10,933,425 0.8817 0.54%
2004-09-28 0 4.625 4.625 4.650 4.575 4.650 2,152,000 9,911,150 4.6056 0.875 0.875 0.880 0.866 0.880 11,371,003 0.8716 0.54%
2004-09-27 0 4.600 4.575 4.600 4.575 4.650 2,298,000 10,553,700 4.5926 0.871 0.866 0.871 0.866 0.880 12,142,456 0.8692 -1.08%
2004-09-24 0 4.650 4.650 4.675 4.625 4.725 1,756,000 8,199,450 4.6694 0.880 0.880 0.885 0.875 0.894 9,278,569 0.8837 -1.59%
2004-09-23 0 4.725 4.700 4.750 4.700 4.775 945,200 4,464,920 4.7238 0.894 0.889 0.899 0.889 0.904 4,994,364 0.8940 -1.05%
2004-09-22 0 4.775 4.775 4.800 4.750 4.850 1,872,000 8,982,000 4.7981 0.904 0.904 0.908 0.899 0.918 9,891,504 0.9081 0.53%
2004-09-21 0 4.750 4.750 4.775 4.675 4.800 2,802,000 13,294,200 4.7445 0.899 0.899 0.904 0.885 0.908 14,805,553 0.8979 0.00%
2004-09-20 0 4.750 4.750 4.775 4.725 4.900 1,740,000 8,284,750 4.7614 0.899 0.899 0.904 0.894 0.927 9,194,027 0.9011 -1.86%
2004-09-17 0 4.925 4.925 4.950 4.900 4.975 2,182,800 10,762,730 4.9307 0.916 0.916 0.921 0.911 0.925 11,736,303 0.9170 0.51%
2004-09-16 0 4.900 4.875 4.900 4.900 4.975 2,926,681 14,451,453 4.9378 0.911 0.907 0.911 0.911 0.925 15,735,943 0.9184 -0.51%
2004-09-15 0 4.925 4.900 4.925 4.900 5.000 3,082,542 15,208,315 4.9337 0.916 0.911 0.916 0.911 0.930 16,573,964 0.9176 -0.51%
2004-09-14 0 4.950 4.925 4.950 4.925 5.000 3,682,000 18,234,200 4.9523 0.921 0.916 0.921 0.916 0.930 19,797,081 0.9211 -0.50%
2004-09-13 0 4.975 4.950 4.975 4.925 5.000 5,467,633 27,129,188 4.9618 0.925 0.921 0.925 0.916 0.930 29,397,929 0.9228 1.53%
2004-09-10 0 4.900 4.875 4.900 4.875 4.975 4,612,000 22,619,800 4.9046 0.911 0.907 0.911 0.907 0.925 24,797,430 0.9122 -1.51%
2004-09-09 0 4.975 4.975 5.000 4.950 5.050 4,238,000 21,139,050 4.9880 0.925 0.925 0.930 0.921 0.939 22,786,537 0.9277 -2.45%
2004-09-08 0 5.100 5.050 5.100 4.975 5.150 7,544,154 38,155,970 5.0577 0.949 0.939 0.949 0.925 0.958 40,562,800 0.9407 0.00%
2004-09-07 0 5.100 5.050 5.100 4.975 5.150 7,626,756 38,580,648 5.0586 0.949 0.939 0.949 0.925 0.958 41,006,927 0.9408 0.00%
2004-09-06 0 5.100 5.050 5.100 4.925 5.100 4,184,000 20,997,300 5.0185 0.949 0.939 0.949 0.916 0.949 22,496,194 0.9334 4.08%
2004-09-03 0 4.900 4.875 4.900 4.850 4.950 3,022,000 14,811,300 4.9012 0.911 0.907 0.911 0.902 0.921 16,248,446 0.9116 -0.51%
2004-09-02 0 4.925 4.925 4.950 4.850 5.000 3,700,000 18,191,750 4.9167 0.916 0.916 0.921 0.902 0.930 19,893,862 0.9144 0.00%
2004-09-01 0 4.925 4.925 4.950 4.825 4.950 2,715,240 13,286,661 4.8934 0.916 0.916 0.921 0.897 0.921 14,599,084 0.9101 2.60%
2004-08-31 0 4.800 4.775 4.800 4.750 4.800 356,000 1,701,800 4.7803 0.893 0.888 0.893 0.883 0.893 1,914,112 0.8891 0.00%
2004-08-30 0 4.800 4.800 4.825 4.775 4.875 2,008,000 9,628,442 4.7950 0.893 0.893 0.897 0.888 0.907 10,796,453 0.8918 0.00%
2004-08-27 0 4.800 4.775 4.800 4.775 4.900 2,121,095 10,240,397 4.8279 0.893 0.888 0.893 0.888 0.911 11,404,533 0.8979 0.00%
2004-08-26 0 4.800 4.775 4.800 4.775 4.900 1,768,000 8,535,800 4.8279 0.893 0.888 0.893 0.888 0.911 9,506,040 0.8979 -1.03%
2004-08-25 0 4.850 4.825 4.850 4.725 4.925 5,776,000 27,844,250 4.8207 0.902 0.897 0.902 0.879 0.916 31,055,932 0.8966 3.19%
2004-08-24 0 4.700 4.650 4.675 4.525 4.700 1,922,000 8,946,600 4.6548 0.874 0.865 0.869 0.842 0.874 10,334,055 0.8657 3.87%
2004-08-23 0 4.525 4.500 4.525 4.525 4.550 248,000 1,127,100 4.5448 0.842 0.837 0.842 0.842 0.846 1,333,426 0.8453 0.00%
2004-08-20 0 4.525 4.500 4.550 4.475 4.550 1,005,121 4,529,532 4.5065 0.842 0.837 0.846 0.832 0.846 5,404,254 0.8381 0.00%
2004-08-19 0 4.525 4.500 4.525 4.475 4.525 694,000 3,127,250 4.5061 0.842 0.837 0.842 0.832 0.842 3,731,443 0.8381 1.69%
2004-08-18 0 4.450 4.450 4.475 4.400 4.475 230,000 1,023,700 4.4509 0.828 0.828 0.832 0.818 0.832 1,236,645 0.8278 0.56%
2004-08-17 0 4.425 4.425 4.450 4.425 4.500 252,000 1,119,600 4.4429 0.823 0.823 0.828 0.823 0.837 1,354,933 0.8263 0.57%
2004-08-16 0 4.400 4.400 4.425 4.400 4.425 322,000 1,420,350 4.4110 0.818 0.818 0.823 0.818 0.823 1,731,304 0.8204 -1.12%
2004-08-13 0 4.450 4.425 4.475 4.425 4.500 156,000 696,400 4.4641 0.828 0.823 0.832 0.823 0.837 838,768 0.8303 -1.66%
2004-08-12 0 4.525 4.500 4.525 4.400 4.575 542,000 2,442,700 4.5068 0.842 0.837 0.842 0.818 0.851 2,914,182 0.8382 2.26%
2004-08-11 0 4.425 4.425 4.475 4.425 4.500 324,000 1,442,750 4.4529 0.823 0.823 0.832 0.823 0.837 1,742,057 0.8282 0.00%
2004-08-10 0 4.425 4.425 4.450 4.425 4.525 690,000 3,075,550 4.4573 0.823 0.823 0.828 0.823 0.842 3,709,936 0.8290 -2.75%
2004-08-09 0 4.550 4.550 4.575 4.550 4.625 356,000 1,633,600 4.5888 0.846 0.846 0.851 0.846 0.860 1,914,112 0.8535 -2.15%
2004-08-06 0 4.650 4.625 4.650 4.575 4.650 924,963 4,266,208 4.6123 0.865 0.860 0.865 0.851 0.865 4,973,267 0.8578 0.00%
2004-08-05 0 4.650 4.650 4.675 4.450 4.675 2,380,000 10,957,900 4.6042 0.865 0.865 0.869 0.828 0.869 12,796,592 0.8563 5.08%
2004-08-04 0 4.425 4.400 4.425 4.350 4.425 591,475 2,598,656 4.3935 0.823 0.818 0.823 0.809 0.823 3,180,195 0.8171 -0.56%
2004-08-03 0 4.450 4.425 4.450 4.400 4.475 714,000 3,167,250 4.4359 0.828 0.823 0.828 0.818 0.832 3,838,978 0.8250 1.14%
2004-08-02 0 4.400 4.400 4.425 4.375 4.475 442,000 1,960,250 4.4350 0.818 0.818 0.823 0.814 0.832 2,376,510 0.8248 -2.22%
2004-07-30 0 4.500 4.475 4.500 4.500 4.600 542,000 2,461,300 4.5411 0.837 0.832 0.837 0.837 0.856 2,914,182 0.8446 -1.64%
2004-07-29 0 4.575 4.525 4.575 4.475 4.575 1,257,623 5,684,124 4.5197 0.851 0.842 0.851 0.832 0.851 6,761,886 0.8406 0.00%
2004-07-28 0 4.575 4.550 4.600 4.550 4.675 3,097,680 14,222,510 4.5913 0.851 0.846 0.856 0.846 0.869 16,655,356 0.8539 -1.61%
2004-07-27 0 4.650 4.625 4.650 4.650 4.700 3,698,000 17,251,500 4.6651 0.865 0.860 0.865 0.865 0.874 19,883,109 0.8676 -1.06%
2004-07-26 0 4.700 4.675 4.700 4.625 4.700 4,046,000 18,834,150 4.6550 0.874 0.869 0.874 0.860 0.874 21,754,207 0.8658 -0.53%
2004-07-23 0 4.725 4.675 4.700 4.675 4.750 5,674,000 26,694,000 4.7046 0.879 0.869 0.874 0.869 0.883 30,507,506 0.8750 1.07%
2004-07-22 0 4.675 4.650 4.675 4.650 4.725 5,505,208 25,812,657 4.6888 0.869 0.865 0.869 0.865 0.879 29,599,959 0.8721 -2.09%
2004-07-21 0 4.775 4.775 4.800 4.650 4.800 2,790,000 13,183,350 4.7252 0.888 0.888 0.893 0.865 0.893 15,001,047 0.8788 2.14%
2004-07-20 0 4.675 4.675 4.700 4.550 4.725 1,382,000 6,431,000 4.6534 0.869 0.869 0.874 0.846 0.879 7,430,626 0.8655 0.00%
2004-07-19 0 4.675 4.650 4.675 4.450 4.700 2,140,704 9,811,530 4.5833 0.869 0.865 0.869 0.828 0.874 11,509,965 0.8524 5.06%
2004-07-16 0 4.450 4.400 4.450 4.300 4.450 434,000 1,918,600 4.4207 0.828 0.818 0.828 0.800 0.828 2,333,496 0.8222 0.56%
2004-07-15 0 4.425 4.400 4.450 4.425 4.475 1,610,200 7,160,015 4.4467 0.823 0.818 0.828 0.823 0.832 8,657,594 0.8270 0.57%
2004-07-14 0 4.400 4.375 4.475 4.400 4.475 4,390,114 19,461,697 4.4331 0.818 0.814 0.832 0.818 0.832 23,604,411 0.8245 -1.12%
2004-07-13 0 4.450 4.400 4.450 4.350 4.450 2,714,000 11,939,250 4.3991 0.828 0.818 0.828 0.809 0.828 14,592,417 0.8182 0.00%
2004-07-12 0 4.450 4.425 4.450 4.400 4.500 3,174,000 14,140,000 4.4549 0.828 0.823 0.828 0.818 0.837 17,065,708 0.8286 0.56%
2004-07-09 0 4.425 4.400 4.450 4.300 4.450 3,432,000 14,923,550 4.3484 0.823 0.818 0.828 0.800 0.828 18,452,901 0.8087 2.31%
2004-07-08 0 4.325 4.300 4.375 4.250 4.550 2,842,000 12,497,390 4.3974 0.804 0.800 0.814 0.790 0.846 15,280,637 0.8179 -3.35%
2004-07-07 0 4.475 4.475 4.500 4.300 4.500 4,570,000 20,247,500 4.4305 0.832 0.832 0.837 0.800 0.837 24,571,608 0.8240 2.87%
2004-07-06 0 4.350 4.325 4.350 3.975 4.350 8,967,200 37,319,850 4.1618 0.809 0.804 0.809 0.739 0.809 48,214,119 0.7740 9.43%
2004-07-05 0 3.975 3.925 3.975 3.900 3.975 5,346,288 20,985,495 3.9252 0.739 0.730 0.739 0.725 0.739 28,745,491 0.7300 0.00%
2004-07-02 0 3.975 3.900 3.975 3.900 3.975 4,806,528 18,815,156 3.9145 0.739 0.725 0.739 0.725 0.739 25,843,353 0.7280 -0.63%
2004-06-30 0 4.000 3.950 4.000 3.900 4.000 4,792,000 18,956,300 3.9558 0.744 0.735 0.744 0.725 0.744 25,765,240 0.7357 3.23%
2004-06-29 0 3.875 3.825 3.875 3.825 3.900 2,768,000 10,653,500 3.8488 0.721 0.711 0.721 0.711 0.725 14,882,759 0.7158 -0.64%
2004-06-28 0 3.900 3.875 3.900 3.725 3.900 3,872,257 14,796,720 3.8212 0.725 0.721 0.725 0.693 0.725 20,820,040 0.7107 2.63%
2004-06-25 0 3.800 3.750 3.800 3.700 3.800 4,094,000 15,325,100 3.7433 0.707 0.697 0.707 0.688 0.707 22,012,289 0.6962 0.00%
2004-06-24 0 3.800 3.775 3.800 3.700 3.825 13,142,000 49,332,700 3.7538 0.707 0.702 0.707 0.688 0.711 70,660,847 0.6982 -0.65%
2004-06-23 0 3.825 3.775 3.825 3.750 3.825 685,100 2,599,760 3.7947 0.711 0.702 0.711 0.697 0.711 3,683,591 0.7058 0.00%
2004-06-21 0 3.825 3.800 3.850 3.800 3.925 2,050,000 7,826,550 3.8178 0.711 0.707 0.716 0.707 0.730 11,022,275 0.7101 -1.92%
2004-06-18 0 3.900 3.800 3.900 3.700 3.950 3,166,000 12,154,200 3.8390 0.725 0.707 0.725 0.688 0.735 17,022,694 0.7140 -2.50%
2004-06-17 0 4.000 3.925 4.000 3.925 4.000 2,392,000 9,526,250 3.9825 0.744 0.730 0.744 0.730 0.744 12,861,113 0.7407 -1.23%
2004-06-16 0 4.050 4.000 4.050 3.975 4.075 2,770,000 11,119,450 4.0142 0.753 0.744 0.753 0.739 0.758 14,893,513 0.7466 0.00%
2004-06-15 0 4.050 3.975 4.050 3.975 4.050 3,026,393 12,147,113 4.0137 0.753 0.739 0.753 0.739 0.753 16,272,066 0.7465 -0.61%
2004-06-14 0 4.075 4.000 4.075 3.975 4.150 3,256,000 13,250,900 4.0697 0.758 0.744 0.758 0.739 0.772 17,506,599 0.7569 -1.81%
2004-06-11 0 4.150 4.075 4.150 4.075 4.150 3,686,000 15,080,050 4.0912 0.772 0.758 0.772 0.758 0.772 19,818,588 0.7609 1.22%
2004-06-10 0 4.100 4.075 4.100 4.050 4.100 2,382,114 9,707,403 4.0751 0.763 0.758 0.763 0.753 0.763 12,807,959 0.7579 0.00%
2004-06-09 0 4.100 4.075 4.100 4.050 4.100 1,602,083 6,525,178 4.0729 0.763 0.758 0.763 0.753 0.763 8,613,951 0.7575 0.61%
2004-06-08 0 4.075 4.025 4.075 4.050 4.125 3,562,000 14,496,400 4.0697 0.758 0.749 0.758 0.753 0.767 19,151,875 0.7569 -0.61%
2004-06-07 0 4.100 4.075 4.100 4.075 4.175 3,985,854 16,412,977 4.1178 0.763 0.758 0.763 0.758 0.776 21,430,819 0.7659 0.00%
2004-06-04 0 4.100 4.025 4.100 3.975 4.100 5,311,525 21,327,986 4.0154 0.763 0.749 0.763 0.739 0.763 28,558,580 0.7468 0.61%
2004-06-03 0 4.075 4.025 4.075 4.000 4.125 6,520,000 26,474,700 4.0605 0.758 0.749 0.758 0.744 0.767 35,056,211 0.7552 -2.40%
2004-06-02 0 4.175 4.150 4.200 4.075 4.200 8,342,000 34,344,450 4.1171 0.776 0.772 0.781 0.758 0.781 44,852,594 0.7657 0.00%
2004-06-01 0 4.175 4.125 4.175 4.050 4.200 7,892,000 32,477,900 4.1153 0.776 0.767 0.776 0.753 0.781 42,433,070 0.7654 0.60%
2004-05-31 0 4.150 4.125 4.175 4.050 4.150 5,691,900 23,298,933 4.0933 0.772 0.767 0.776 0.753 0.772 30,603,750 0.7613 0.00%
2004-05-28 0 4.150 4.100 4.150 4.000 4.200 6,400,000 26,144,650 4.0851 0.772 0.763 0.772 0.744 0.781 34,411,005 0.7598 1.22%
2004-05-27 0 4.100 4.025 4.125 3.875 4.100 4,514,000 17,824,150 3.9486 0.763 0.749 0.767 0.721 0.763 24,270,512 0.7344 7.19%
2004-05-25 0 3.825 3.800 3.825 3.675 3.850 4,880,000 18,383,800 3.7672 0.711 0.707 0.711 0.684 0.716 26,238,391 0.7006 -2.55%
2004-05-24 0 3.925 3.900 3.925 3.800 3.950 2,430,000 9,464,850 3.8950 0.730 0.725 0.730 0.707 0.735 13,065,428 0.7244 3.29%
2004-05-21 0 3.800 3.825 3.850 3.475 3.850 4,232,000 15,548,500 3.6740 0.707 0.711 0.716 0.646 0.716 22,754,277 0.6833 10.95%
2004-05-20 0 3.425 3.375 3.425 3.075 3.425 4,502,000 15,000,250 3.3319 0.637 0.628 0.637 0.572 0.637 24,205,991 0.6197 7.03%
2004-05-19 0 3.200 3.175 3.225 2.900 3.275 5,812,000 17,984,150 3.0943 0.595 0.591 0.600 0.539 0.609 31,249,494 0.5755 12.28%
2004-05-18 0 2.850 2.800 2.850 2.475 2.875 18,472,200 49,449,395 2.6770 0.530 0.521 0.530 0.460 0.535 99,319,837 0.4979 5.56%
2004-05-17 0 2.700 2.700 2.725 2.600 3.100 4,812,000 13,404,900 2.7857 0.502 0.502 0.507 0.484 0.577 25,872,774 0.5181 -15.62%
2004-05-14 0 3.200 3.150 3.200 3.150 3.400 880,000 2,845,600 3.2336 0.595 0.586 0.595 0.586 0.632 4,731,513 0.6014 -6.57%
2004-05-13 0 3.425 3.350 3.425 3.350 3.425 996,000 3,371,950 3.3855 0.637 0.623 0.637 0.623 0.637 5,355,213 0.6297 0.74%
2004-05-12 0 3.400 3.400 3.425 3.350 3.550 3,314,000 11,402,350 3.4407 0.632 0.632 0.637 0.623 0.660 17,818,448 0.6399 0.00%
2004-05-11 0 3.400 3.400 3.425 3.275 3.550 2,914,336 9,925,476 3.4057 0.632 0.632 0.637 0.609 0.660 15,669,567 0.6334 -2.16%
2004-05-10 0 3.475 3.450 3.475 3.425 3.875 4,528,000 16,004,200 3.5345 0.646 0.642 0.646 0.637 0.721 24,345,786 0.6574 -14.72%
2004-05-07 0 4.075 4.075 4.100 3.975 4.150 1,537,218 6,199,431 4.0329 0.758 0.758 0.763 0.739 0.772 8,265,190 0.7501 -1.93%
2004-05-06 0 4.275 4.250 4.275 4.225 4.325 406,000 1,737,250 4.2789 0.773 0.768 0.773 0.764 0.782 2,245,994 0.7735 0.59%
2004-05-05 0 4.250 4.250 4.275 4.175 4.275 774,700 3,269,320 4.2201 0.768 0.768 0.773 0.755 0.773 4,285,643 0.7629 -2.86%
2004-05-04 0 4.375 4.300 4.375 4.250 4.375 448,000 1,934,900 4.3190 0.791 0.777 0.791 0.768 0.791 2,478,338 0.7807 2.34%
2004-05-03 0 4.275 4.250 4.275 4.225 4.400 30,372,000 124,584,850 4.1020 0.773 0.768 0.773 0.764 0.795 168,018,019 0.7415 -0.58%
2004-04-30 0 4.300 4.275 4.300 4.125 4.300 855,837 3,616,413 4.2256 0.777 0.773 0.777 0.746 0.777 4,734,494 0.7638 0.58%
2004-04-29 0 4.275 4.250 4.275 4.100 4.325 1,840,000 7,811,450 4.2454 0.773 0.768 0.773 0.741 0.782 10,178,887 0.7674 -2.84%
2004-04-28 0 4.400 4.400 4.425 4.350 4.500 2,803,600 12,349,470 4.4049 0.795 0.795 0.800 0.786 0.813 15,509,526 0.7963 -2.76%
2004-04-27 0 4.525 4.500 4.525 4.475 4.525 970,000 4,351,450 4.4860 0.818 0.813 0.818 0.809 0.818 5,366,044 0.8109 0.00%
2004-04-26 0 4.525 4.425 4.525 4.400 4.525 8,608,000 37,943,700 4.4080 0.818 0.800 0.818 0.795 0.818 47,619,489 0.7968 -1.09%
2004-04-23 0 4.575 4.550 4.575 4.500 4.600 9,342,000 40,888,400 4.3768 0.827 0.822 0.827 0.813 0.832 51,679,979 0.7912 1.67%
2004-04-22 0 4.500 4.475 4.500 4.400 4.625 3,016,000 13,495,300 4.4746 0.813 0.809 0.813 0.795 0.836 16,684,523 0.8089 -1.10%
2004-04-21 0 4.550 4.550 4.575 4.375 4.600 7,854,735 35,290,452 4.4929 0.822 0.822 0.827 0.791 0.832 43,452,424 0.8122 -2.15%
2004-04-20 0 4.650 4.625 4.675 4.550 4.725 3,895,000 18,144,225 4.6583 0.841 0.836 0.845 0.822 0.854 21,547,155 0.8421 -1.59%
2004-04-19 0 4.725 4.700 4.725 4.625 4.725 6,275,200 29,423,740 4.6889 0.854 0.850 0.854 0.836 0.854 34,714,430 0.8476 -0.53%
2004-04-16 0 4.750 4.725 4.750 4.650 4.750 9,872,920 46,590,532 4.7190 0.859 0.854 0.859 0.841 0.859 54,617,031 0.8530 0.53%
2004-04-15 0 4.725 4.700 4.725 4.500 4.800 15,056,416 69,809,214 4.6365 0.854 0.850 0.854 0.813 0.868 83,292,150 0.8381 -0.53%
2004-04-14 0 4.750 4.775 4.800 4.725 4.875 169,064,000 818,973,300 4.8442 0.859 0.863 0.868 0.854 0.881 935,262,687 0.8757 -13.64%
2004-04-13 0 5.500 5.450 5.500 5.300 5.500 3,528,872 19,079,334 5.4066 0.994 0.985 0.994 0.958 0.994 19,521,733 0.9773 1.85%
2004-04-08 0 5.400 5.350 5.400 5.300 5.400 1,108,000 5,929,611 5.3516 0.976 0.967 0.976 0.958 0.976 6,129,460 0.9674 0.00%
2004-04-07 0 5.400 5.350 5.400 5.200 5.400 2,349,535 12,555,505 5.3438 0.976 0.967 0.976 0.940 0.976 12,997,636 0.9660 0.00%
2004-04-06 0 5.400 5.350 5.400 5.350 5.450 2,756,000 14,881,000 5.3995 0.976 0.967 0.976 0.967 0.985 15,246,202 0.9760 0.93%
2004-04-02 0 5.350 5.300 5.350 5.250 5.350 2,004,000 10,631,400 5.3051 0.967 0.958 0.967 0.949 0.967 11,086,136 0.9590 0.00%
2004-04-01 0 5.350 5.300 5.350 5.250 5.400 600,107 3,191,140 5.3176 0.967 0.958 0.967 0.949 0.976 3,319,794 0.9612 -0.93%
2004-03-31 0 5.400 5.350 5.400 5.250 5.500 2,840,000 15,156,200 5.3367 0.976 0.967 0.976 0.949 0.994 15,710,891 0.9647 0.00%
2004-03-30 0 5.400 5.350 5.400 5.300 5.450 3,485,432 18,731,635 5.3743 0.976 0.967 0.976 0.958 0.985 19,281,423 0.9715 1.89%
2004-03-29 0 5.300 5.250 5.350 5.200 5.550 2,826,093 14,989,690 5.3040 0.958 0.949 0.967 0.940 1.003 15,633,957 0.9588 -0.93%
2004-03-26 0 5.350 5.300 5.350 5.250 5.400 2,953,389 15,789,113 5.3461 0.967 0.958 0.967 0.949 0.976 16,338,159 0.9664 0.94%
2004-03-25 0 5.300 5.250 5.350 5.250 5.400 1,516,940 8,081,160 5.3273 0.958 0.949 0.967 0.949 0.976 8,391,718 0.9630 -0.93%
2004-03-24 0 5.350 5.300 5.350 5.200 5.400 1,567,905 8,297,650 5.2922 0.967 0.958 0.967 0.940 0.976 8,673,656 0.9566 0.94%
2004-03-23 0 5.300 5.250 5.300 5.050 5.400 3,129,120 16,458,568 5.2598 0.958 0.949 0.958 0.913 0.976 17,310,304 0.9508 3.92%
2004-03-22 0 5.100 5.050 5.100 5.000 5.100 939,258 4,714,236 5.0191 0.922 0.913 0.922 0.904 0.922 5,195,979 0.9073 0.00%
2004-03-19 0 5.100 5.100 5.150 5.000 5.100 980,000 4,943,400 5.0443 0.922 0.922 0.931 0.904 0.922 5,421,364 0.9118 0.99%
2004-03-18 0 5.050 4.975 5.050 5.000 5.100 1,286,547 6,445,480 5.0099 0.913 0.899 0.913 0.904 0.922 7,117,183 0.9056 0.00%
2004-03-17 0 5.050 5.000 5.050 4.950 5.050 476,000 2,383,900 5.0082 0.913 0.904 0.913 0.895 0.913 2,633,234 0.9053 2.54%
2004-03-16 0 4.925 4.875 4.975 4.800 4.975 688,000 3,376,200 4.9073 0.890 0.881 0.899 0.868 0.899 3,806,019 0.8871 0.00%
2004-03-15 0 4.925 4.925 4.950 4.900 5.050 1,515,184 7,484,342 4.9396 0.890 0.890 0.895 0.886 0.913 8,382,004 0.8929 0.51%
2004-03-12 0 4.900 4.875 4.900 4.700 4.900 1,208,863 5,804,635 4.8017 0.886 0.881 0.886 0.850 0.886 6,687,435 0.8680 0.51%
2004-03-11 0 4.875 4.775 4.875 4.775 4.900 3,426,000 16,562,800 4.8344 0.881 0.863 0.881 0.863 0.886 18,952,645 0.8739 -1.02%
2004-03-10 0 4.925 4.900 4.925 4.875 4.975 944,000 4,624,700 4.8990 0.890 0.886 0.890 0.881 0.899 5,222,212 0.8856 1.03%
2004-03-09 0 4.875 4.875 4.900 4.875 5.000 4,372,000 21,499,400 4.9175 0.881 0.881 0.886 0.881 0.904 24,185,921 0.8889 -2.50%
2004-03-08 0 5.000 4.975 5.050 4.975 5.150 2,892,165 14,681,725 5.0764 0.904 0.899 0.913 0.899 0.931 15,999,468 0.9176 -2.91%
2004-03-05 0 5.150 5.100 5.200 5.050 5.250 720,000 3,696,600 5.1342 0.931 0.922 0.940 0.913 0.949 3,983,043 0.9281 -0.96%
2004-03-04 0 5.200 5.150 5.200 5.100 5.350 2,452,400 12,729,790 5.1907 0.940 0.931 0.940 0.922 0.967 13,566,686 0.9383 0.00%
2004-03-03 0 5.200 5.100 5.200 4.975 5.200 3,962,900 20,116,365 5.0762 0.940 0.922 0.940 0.899 0.940 21,922,778 0.9176 0.00%
2004-03-02 0 5.200 5.150 5.200 5.150 5.650 10,193,096 55,121,943 5.4078 0.940 0.931 0.940 0.931 1.021 56,388,246 0.9775 -1.89%
2004-03-01 0 5.300 5.250 5.300 4.750 5.300 6,218,204 31,605,484 5.0827 0.958 0.949 0.958 0.859 0.958 34,399,128 0.9188 12.17%
2004-02-27 0 4.725 4.700 4.725 4.675 4.750 7,266,602 34,141,339 4.6984 0.854 0.850 0.854 0.845 0.859 40,198,870 0.8493 1.07%
2004-02-26 0 4.675 4.650 4.675 4.625 4.775 5,676,000 26,761,700 4.7149 0.845 0.841 0.845 0.836 0.863 31,399,653 0.8523 0.00%
2004-02-25 0 4.675 4.675 4.725 4.675 4.875 1,929,811 9,195,457 4.7650 0.845 0.845 0.854 0.845 0.881 10,675,722 0.8613 -4.59%
2004-02-24 0 4.900 4.900 4.925 4.850 4.950 1,186,505 5,822,024 4.9069 0.886 0.886 0.890 0.877 0.895 6,563,750 0.8870 -0.51%
2004-02-23 0 4.925 4.900 4.925 4.850 5.000 599,000 2,939,385 4.9072 0.890 0.886 0.890 0.877 0.904 3,313,670 0.8870 -1.01%
2004-02-20 0 4.975 4.950 4.975 4.950 5.050 988,000 4,927,800 4.9877 0.899 0.895 0.899 0.895 0.913 5,465,620 0.9016 0.51%
2004-02-19 0 4.950 4.875 4.975 4.850 5.150 2,683,902 13,387,972 4.9882 0.895 0.881 0.899 0.877 0.931 14,847,356 0.9017 -3.88%
2004-02-18 0 5.150 5.100 5.150 5.100 5.200 513,985 2,643,212 5.1426 0.931 0.922 0.931 0.922 0.940 2,843,367 0.9296 0.00%
2004-02-17 0 5.150 5.150 5.200 5.100 5.200 1,095,100 5,638,900 5.1492 0.931 0.931 0.940 0.922 0.940 6,058,097 0.9308 -0.96%
2004-02-16 0 5.200 5.150 5.250 5.150 5.300 1,231,200 6,407,763 5.2045 0.940 0.931 0.949 0.931 0.958 6,811,003 0.9408 -0.95%
2004-02-13 0 5.250 5.200 5.250 5.200 5.250 924,000 4,834,800 5.2325 0.949 0.940 0.949 0.940 0.949 5,111,571 0.9459 -0.94%
2004-02-12 0 5.300 5.250 5.300 5.100 5.450 3,576,411 18,757,307 5.2447 0.958 0.949 0.958 0.922 0.985 19,784,719 0.9481 0.95%
2004-02-11 0 5.250 5.200 5.250 5.200 5.300 3,218,240 16,828,000 5.2289 0.949 0.940 0.949 0.940 0.958 17,803,316 0.9452 0.96%
2004-02-10 0 5.200 5.200 5.250 5.050 5.250 4,209,801 21,820,353 5.1832 0.940 0.940 0.949 0.913 0.949 23,288,635 0.9370 0.97%
2004-02-09 0 5.150 5.150 5.200 4.975 5.150 4,816,238 24,368,114 5.0596 0.931 0.931 0.940 0.899 0.931 26,643,447 0.9146 3.52%
2004-02-06 0 4.975 4.950 4.975 4.875 5.000 1,734,674 8,603,461 4.9597 0.899 0.895 0.899 0.881 0.904 9,596,223 0.8965 2.58%
2004-02-05 0 4.850 4.825 4.850 4.825 4.900 1,155,780 5,609,139 4.8531 0.877 0.872 0.877 0.872 0.886 6,393,779 0.8773 -1.02%
2004-02-04 0 4.900 4.875 4.925 4.850 4.900 574,150 2,799,413 4.8758 0.886 0.881 0.890 0.877 0.886 3,176,200 0.8814 0.51%
2004-02-03 0 4.875 4.850 4.900 4.600 4.875 2,898,482 13,901,453 4.7961 0.881 0.877 0.886 0.832 0.881 16,034,413 0.8670 2.09%
2004-02-02 0 4.775 4.700 4.775 4.650 4.900 4,612,502 21,866,948 4.7408 0.863 0.850 0.863 0.841 0.886 25,516,378 0.8570 -3.05%
2004-01-30 0 4.925 4.900 5.000 4.850 4.975 2,551,457 12,576,535 4.9292 0.890 0.886 0.904 0.877 0.899 14,114,670 0.8910 -1.50%
2004-01-29 0 5.000 4.975 5.000 4.600 5.250 48,137,200 226,048,236 4.6959 0.904 0.899 0.904 0.832 0.949 266,295,172 0.8489 6.38%
2004-01-28 0 4.700 4.675 4.700 4.650 4.850 3,253,304 15,264,053 4.6919 0.850 0.845 0.850 0.841 0.877 17,997,290 0.8481 -3.09%
2004-01-27 0 4.850 4.800 4.825 4.650 5.000 3,395,338 16,397,949 4.8295 0.877 0.868 0.872 0.841 0.904 18,783,023 0.8730 -3.00%
2004-01-26 0 5.000 5.000 5.050 4.725 5.050 4,004,508 19,761,723 4.9349 0.904 0.904 0.913 0.854 0.913 22,152,953 0.8921 7.53%
2004-01-21 0 4.650 4.650 4.675 4.300 4.700 3,243,600 14,830,500 4.5722 0.841 0.841 0.845 0.777 0.850 17,943,607 0.8265 6.29%
2004-01-20 0 4.375 4.375 4.400 4.050 4.450 4,696,836 20,277,354 4.3172 0.791 0.791 0.795 0.732 0.804 25,982,914 0.7804 8.70%
2004-01-19 0 4.025 3.975 4.025 3.775 4.025 3,653,803 14,428,295 3.9488 0.728 0.719 0.728 0.682 0.728 20,212,852 0.7138 5.92%
2004-01-16 0 3.800 3.725 3.800 3.575 3.800 2,591,200 9,672,400 3.7328 0.687 0.673 0.687 0.646 0.687 14,334,528 0.6748 2.01%
2004-01-15 0 3.725 3.700 3.750 3.500 3.725 3,201,924 11,704,234 3.6554 0.673 0.669 0.678 0.633 0.673 17,713,056 0.6608 4.20%
2004-01-14 0 3.575 3.575 3.600 3.500 3.575 2,304,642 8,212,183 3.5633 0.646 0.646 0.651 0.633 0.646 12,749,288 0.6441 0.00%
2004-01-13 0 3.575 3.525 3.575 3.350 3.575 1,908,308 6,588,516 3.4525 0.646 0.637 0.646 0.606 0.646 10,556,767 0.6241 0.00%
2004-01-12 0 3.575 3.550 3.575 3.300 3.650 4,222,535 14,817,079 3.5090 0.646 0.642 0.646 0.597 0.660 23,359,080 0.6343 8.33%
2004-01-09 0 3.300 3.275 3.325 3.150 3.300 3,095,928 9,959,242 3.2169 0.597 0.592 0.601 0.569 0.597 17,126,685 0.5815 3.94%
2004-01-08 0 3.175 3.125 3.175 3.100 3.225 2,311,960 7,274,469 3.1465 0.574 0.565 0.574 0.560 0.583 12,789,771 0.5688 0.79%
2004-01-07 0 3.150 3.100 3.150 3.025 3.150 10,408,000 31,602,400 3.0364 0.569 0.560 0.569 0.547 0.569 57,577,095 0.5489 4.13%
2004-01-06 0 3.025 3.025 3.050 3.025 3.200 1,958,000 6,042,550 3.0861 0.547 0.547 0.551 0.547 0.578 10,831,663 0.5579 -2.42%
2004-01-05 0 3.100 3.075 3.100 3.000 3.100 3,366,136 10,274,444 3.0523 0.560 0.556 0.560 0.542 0.560 18,621,477 0.5518 2.48%
2004-01-02 0 3.025 3.000 3.025 2.900 3.125 3,379,129 10,295,352 3.0467 0.547 0.542 0.547 0.524 0.565 18,693,354 0.5507 8.04%
2003-12-31 0 2.800 2.800 2.825 2.800 2.825 1,684,000 4,718,500 2.8020 0.506 0.506 0.511 0.506 0.511 9,315,894 0.5065 0.00%
2003-12-30 0 2.800 2.800 2.825 2.800 2.800 3,256,000 9,116,800 2.8000 0.506 0.506 0.511 0.506 0.506 18,012,204 0.5061 0.00%
2003-12-29 0 2.800 2.800 2.825 2.775 2.800 3,044,000 8,521,000 2.7993 0.506 0.506 0.511 0.502 0.506 16,839,420 0.5060 -0.88%
2003-12-24 0 2.825 2.800 2.850 2.825 2.850 756,000 2,136,700 2.8263 0.511 0.506 0.515 0.511 0.515 4,182,195 0.5109 0.00%
2003-12-23 0 2.825 2.800 2.850 2.825 2.825 3,324,000 9,390,300 2.8250 0.511 0.506 0.515 0.511 0.511 18,388,381 0.5107 0.00%
2003-12-22 0 2.825 2.800 2.825 2.825 2.850 3,008,000 8,498,300 2.8252 0.511 0.506 0.511 0.511 0.515 16,640,267 0.5107 0.00%
2003-12-19 0 2.825 2.825 2.850 2.800 2.825 3,190,400 9,011,440 2.8245 0.511 0.511 0.515 0.506 0.511 17,649,305 0.5106 0.00%
2003-12-18 0 2.825 2.800 2.825 2.800 2.825 3,208,000 9,046,300 2.8199 0.511 0.506 0.511 0.506 0.511 17,746,668 0.5097 0.89%
2003-12-17 0 2.800 2.800 2.825 2.800 2.825 2,978,000 8,353,500 2.8051 0.506 0.506 0.511 0.506 0.511 16,474,307 0.5071 0.00%
2003-12-16 0 2.800 2.800 2.825 2.800 2.825 2,868,000 8,090,000 2.8208 0.506 0.506 0.511 0.506 0.511 15,865,787 0.5099 -0.88%
2003-12-15 0 2.825 2.775 2.825 2.800 2.850 2,680,000 7,571,100 2.8250 0.511 0.502 0.511 0.506 0.515 14,825,770 0.5107 -0.88%
2003-12-12 0 2.850 2.825 2.850 2.800 2.850 2,763,380 7,812,011 2.8270 0.515 0.511 0.515 0.506 0.515 15,287,029 0.5110 1.79%
2003-12-11 0 2.800 2.775 2.825 2.775 2.800 2,752,000 7,653,100 2.7809 0.506 0.502 0.511 0.502 0.506 15,224,074 0.5027 0.90%
2003-12-10 0 2.775 2.775 2.800 2.775 2.825 2,651,202 7,469,045 2.8172 0.502 0.502 0.506 0.502 0.511 14,666,459 0.5093 -1.77%
2003-12-09 0 2.825 2.800 2.850 2.800 2.825 2,628,000 7,423,600 2.8248 0.511 0.506 0.515 0.506 0.511 14,538,106 0.5106 0.00%
2003-12-08 0 2.825 2.825 2.850 2.800 2.825 3,075,807 8,684,079 2.8233 0.511 0.511 0.515 0.506 0.511 17,015,376 0.5104 -0.88%
2003-12-05 0 2.850 2.800 2.850 2.825 2.850 3,928,000 11,135,100 2.8348 0.515 0.506 0.515 0.511 0.515 21,729,711 0.5124 -0.87%
2003-12-04 0 2.875 2.825 2.875 2.800 2.875 4,348,000 12,284,400 2.8253 0.520 0.511 0.520 0.506 0.520 24,053,152 0.5107 0.88%
2003-12-03 0 2.850 2.800 2.850 2.800 2.850 2,650,423 7,502,342 2.8306 0.515 0.506 0.515 0.506 0.515 14,662,150 0.5117 0.00%
2003-12-02 0 2.850 2.850 2.875 2.850 2.850 2,799,150 7,977,263 2.8499 0.515 0.515 0.520 0.515 0.515 15,484,908 0.5152 0.00%
2003-12-01 0 2.850 2.825 2.850 2.825 2.850 2,812,000 7,988,000 2.8407 0.515 0.511 0.515 0.511 0.515 15,555,995 0.5135 0.00%
2003-11-28 0 2.850 2.825 2.850 2.800 2.850 4,120,000 11,615,000 2.8192 0.515 0.511 0.515 0.506 0.515 22,791,856 0.5096 0.00%
2003-11-27 0 2.850 2.825 2.850 2.800 2.850 3,228,000 9,123,800 2.8265 0.515 0.511 0.515 0.506 0.515 17,857,308 0.5109 1.79%
2003-11-26 0 2.800 2.750 2.825 2.750 2.875 3,245,351 9,148,914 2.8191 0.506 0.497 0.511 0.497 0.520 17,953,294 0.5096 0.00%
2003-11-25 0 2.800 2.750 2.825 2.800 2.825 3,808,000 10,679,900 2.8046 0.506 0.497 0.511 0.506 0.511 21,065,870 0.5070 0.00%
2003-11-24 0 2.800 2.800 2.850 2.725 2.825 4,309,544 11,835,353 2.7463 0.506 0.506 0.515 0.493 0.511 23,840,414 0.4964 1.82%
2003-11-21 0 2.750 2.750 2.775 2.700 2.750 4,744,800 12,964,460 2.7324 0.497 0.497 0.502 0.488 0.497 26,248,252 0.4939 0.00%
2003-11-20 0 2.750 2.700 2.775 2.675 2.775 4,275,200 11,667,720 2.7292 0.497 0.488 0.502 0.484 0.502 23,650,423 0.4933 2.80%
2003-11-19 0 2.675 2.650 2.675 2.650 2.700 3,716,000 9,945,600 2.6764 0.484 0.479 0.484 0.479 0.488 20,556,926 0.4838 -1.83%
2003-11-18 0 2.725 2.675 2.725 2.675 2.775 3,924,000 10,607,300 2.7032 0.493 0.484 0.493 0.484 0.502 21,707,583 0.4886 -0.91%
2003-11-17 0 2.750 2.700 2.775 2.675 2.825 3,488,000 9,442,400 2.7071 0.497 0.488 0.502 0.484 0.511 19,295,629 0.4894 -3.51%
2003-11-14 0 2.850 2.850 2.875 2.825 2.925 3,404,800 9,714,520 2.8532 0.515 0.515 0.520 0.511 0.529 18,835,366 0.5158 -1.72%
2003-11-13 0 2.900 2.875 2.900 2.825 2.900 3,309,585 9,456,359 2.8573 0.524 0.520 0.524 0.511 0.524 18,308,637 0.5165 1.75%
2003-11-12 0 2.850 2.825 2.850 2.825 2.875 3,480,658 9,918,994 2.8497 0.515 0.511 0.515 0.511 0.520 19,255,013 0.5151 -0.87%
2003-11-11 0 2.875 2.875 2.900 2.875 2.900 2,472,000 7,107,200 2.8751 0.520 0.520 0.524 0.520 0.524 13,675,113 0.5197 -1.71%
2003-11-10 0 2.925 2.900 2.925 2.900 2.975 3,181,996 9,377,188 2.9470 0.529 0.524 0.529 0.524 0.538 17,602,814 0.5327 -1.68%
2003-11-07 0 2.975 2.950 3.000 2.900 2.975 3,144,588 9,271,626 2.9484 0.538 0.533 0.542 0.524 0.538 17,395,873 0.5330 1.71%
2003-11-06 0 2.925 2.900 2.925 2.900 2.975 3,820,000 11,257,500 2.9470 0.529 0.524 0.529 0.524 0.538 21,132,254 0.5327 -0.85%
2003-11-05 0 2.950 2.925 2.975 2.950 2.975 2,672,000 7,931,400 2.9683 0.533 0.529 0.538 0.533 0.538 14,781,514 0.5366 -0.84%
2003-11-04 0 2.975 2.975 3.000 2.975 3.050 3,232,428 9,637,741 2.9816 0.538 0.538 0.542 0.538 0.551 17,881,804 0.5390 -2.46%
2003-11-03 0 3.050 3.000 3.050 2.850 3.075 3,065,756 9,049,379 2.9518 0.551 0.542 0.551 0.515 0.556 16,959,774 0.5336 6.09%
2003-10-31 0 2.875 2.825 2.875 2.850 2.900 4,741,222 13,618,661 2.8724 0.520 0.511 0.520 0.515 0.524 26,228,458 0.5192 -0.86%
2003-10-30 0 2.900 2.875 2.925 2.900 3.000 4,496,000 13,204,600 2.9370 0.524 0.520 0.529 0.524 0.542 24,871,889 0.5309 -1.69%
2003-10-29 0 2.950 2.950 2.975 2.950 3.050 4,352,000 13,073,200 3.0040 0.533 0.533 0.538 0.533 0.551 24,075,280 0.5430 -2.48%
2003-10-28 0 3.025 3.025 3.075 2.950 3.075 3,246,000 9,817,350 3.0244 0.547 0.547 0.556 0.533 0.556 17,956,884 0.5467 2.54%
2003-10-27 0 2.950 2.925 2.950 2.875 2.975 30,913,120 83,698,836 2.7076 0.533 0.529 0.533 0.520 0.538 171,011,497 0.4894 1.17%
2003-10-24 0 2.975 2.925 3.000 2.925 3.000 2,270,785 6,723,536 2.9609 0.527 0.518 0.532 0.518 0.532 12,817,086 0.5246 -0.83%
2003-10-23 0 3.000 2.975 3.000 2.975 3.050 3,163,751 9,487,590 2.9988 0.532 0.527 0.532 0.527 0.540 17,857,291 0.5313 -2.44%
2003-10-22 0 3.075 3.050 3.075 3.025 3.100 244,571 747,056 3.0546 0.545 0.540 0.545 0.536 0.549 1,380,442 0.5412 -0.81%
2003-10-21 0 3.100 3.100 3.125 3.025 3.150 697,824 2,161,990 3.0982 0.549 0.549 0.554 0.536 0.558 3,938,757 0.5489 1.64%
2003-10-20 0 3.050 3.050 3.075 2.950 3.050 1,191,431 3,570,316 2.9967 0.540 0.540 0.545 0.523 0.540 6,724,843 0.5309 2.52%
2003-10-17 0 2.975 2.950 3.000 2.875 2.975 1,852,800 5,407,440 2.9185 0.527 0.523 0.532 0.509 0.527 10,457,836 0.5171 2.59%
2003-10-16 0 2.900 2.900 2.950 2.875 2.950 969,976 2,817,816 2.9050 0.514 0.514 0.523 0.509 0.523 5,474,876 0.5147 -0.85%
2003-10-15 0 2.925 2.900 2.950 2.875 2.925 422,800 1,229,200 2.9073 0.518 0.514 0.523 0.509 0.518 2,386,428 0.5151 0.86%
2003-10-14 0 2.900 2.875 2.925 2.850 2.950 1,730,214 4,993,060 2.8858 0.514 0.509 0.518 0.505 0.523 9,765,919 0.5113 0.00%
2003-10-13 0 2.900 2.900 2.925 2.875 2.925 725,000 2,101,650 2.8988 0.514 0.514 0.518 0.509 0.518 4,092,148 0.5136 0.00%
2003-10-10 0 2.900 2.900 2.950 2.875 2.950 1,046,929 3,061,101 2.9239 0.514 0.514 0.523 0.509 0.523 5,909,225 0.5180 0.00%
2003-10-09 0 2.900 2.825 2.925 2.850 2.950 1,259,853 3,655,838 2.9018 0.514 0.501 0.518 0.505 0.523 7,111,040 0.5141 -0.85%
2003-10-08 0 2.925 2.925 2.950 2.850 2.950 1,356,684 3,939,657 2.9039 0.518 0.518 0.523 0.505 0.523 7,657,588 0.5145 0.86%
2003-10-07 0 2.900 2.900 2.925 2.825 2.925 950,708 2,741,958 2.8841 0.514 0.514 0.518 0.501 0.518 5,366,121 0.5110 -0.85%
2003-10-06 0 2.925 2.900 2.925 2.875 2.950 1,853,497 5,399,955 2.9134 0.518 0.514 0.518 0.509 0.523 10,461,770 0.5162 -0.85%
2003-10-03 0 2.950 2.925 2.950 2.900 3.050 1,988,300 5,914,748 2.9748 0.523 0.518 0.523 0.514 0.540 11,222,644 0.5270 1.72%
2003-10-02 0 2.900 2.900 2.925 2.650 2.950 4,895,615 13,962,126 2.8520 0.514 0.514 0.518 0.469 0.523 27,632,522 0.5053 9.43%
2003-09-30 0 2.650 2.650 2.675 2.575 2.725 395,931 1,053,128 2.6599 0.469 0.469 0.474 0.456 0.483 2,234,770 0.4712 2.91%
2003-09-29 0 2.575 2.575 2.600 2.575 2.625 216,000 559,700 2.5912 0.456 0.456 0.461 0.456 0.465 1,219,178 0.4591 -0.96%
2003-09-26 0 2.600 2.575 2.600 2.525 2.600 141,723 365,037 2.5757 0.461 0.456 0.461 0.447 0.461 799,933 0.4563 -0.95%
2003-09-25 0 2.625 2.600 2.625 2.575 2.650 400,204 1,051,341 2.6270 0.465 0.461 0.465 0.456 0.469 2,258,888 0.4654 0.96%
2003-09-24 0 2.600 2.600 2.650 2.600 2.650 920,000 2,408,600 2.6180 0.461 0.461 0.469 0.461 0.469 5,192,794 0.4638 1.96%
2003-09-23 0 2.550 2.525 2.600 2.425 2.550 1,049,598 2,615,595 2.4920 0.452 0.447 0.461 0.430 0.452 5,924,289 0.4415 -1.92%
2003-09-22 0 2.600 2.575 2.600 2.575 2.625 492,000 1,284,400 2.6106 0.461 0.456 0.461 0.456 0.465 2,777,016 0.4625 -1.89%
2003-09-19 0 2.650 2.650 2.675 2.625 2.650 880,000 2,331,400 2.6493 0.469 0.469 0.474 0.465 0.469 4,967,020 0.4694 -0.93%
2003-09-18 0 2.675 2.675 2.700 2.675 2.725 564,000 1,520,100 2.6952 0.474 0.474 0.478 0.474 0.483 3,183,409 0.4775 -1.83%
2003-09-17 0 2.725 2.700 2.750 2.700 2.800 1,130,284 3,094,530 2.7378 0.483 0.478 0.487 0.478 0.496 6,379,709 0.4851 -1.80%
2003-09-16 0 2.775 2.750 2.775 2.725 2.800 865,755 2,391,226 2.7620 0.492 0.487 0.492 0.483 0.496 4,886,617 0.4893 -0.89%
2003-09-15 0 2.850 2.850 2.875 2.700 2.875 1,666,058 4,725,988 2.8366 0.496 0.496 0.500 0.470 0.500 9,571,725 0.4937 6.54%
2003-09-11 0 2.675 2.675 2.700 2.600 2.675 1,004,000 2,673,100 2.6625 0.466 0.466 0.470 0.453 0.466 5,768,114 0.4634 2.88%
2003-09-10 0 2.600 2.600 2.625 2.525 2.650 1,218,201 3,170,147 2.6023 0.453 0.453 0.457 0.440 0.461 6,998,727 0.4530 -4.59%
2003-09-09 0 2.725 2.700 2.750 2.625 2.775 1,811,200 4,926,520 2.7200 0.474 0.470 0.479 0.457 0.483 10,405,585 0.4734 3.81%
2003-09-08 0 2.625 2.625 2.650 2.575 2.650 839,439 2,184,578 2.6024 0.457 0.457 0.461 0.448 0.461 4,822,689 0.4530 -0.94%
2003-09-05 0 2.650 2.625 2.675 2.575 2.750 2,591,070 6,829,519 2.6358 0.461 0.457 0.466 0.448 0.479 14,886,042 0.4588 -1.85%
2003-09-04 0 2.700 2.700 2.725 2.700 2.800 4,482,303 12,339,803 2.7530 0.470 0.470 0.474 0.470 0.487 25,751,428 0.4792 -1.82%
2003-09-03 0 2.750 2.725 2.750 2.275 2.775 9,115,838 23,496,039 2.5775 0.479 0.474 0.479 0.396 0.483 52,371,704 0.4486 30.95%
2003-09-02 0 2.100 2.100 2.150 2.100 2.100 28,000 58,800 2.1000 0.366 0.366 0.374 0.366 0.366 160,864 0.3655 -2.33%
2003-09-01 0 2.150 2.150 2.175 2.125 2.200 319,752 693,767 2.1697 0.374 0.374 0.379 0.370 0.383 1,837,018 0.3777 -2.27%
2003-08-29 0 2.200 2.150 2.200 2.125 2.200 499,276 1,072,134 2.1474 0.383 0.374 0.383 0.370 0.383 2,868,407 0.3738 2.33%
2003-08-28 0 2.150 2.125 2.150 2.125 2.150 462,594 984,108 2.1274 0.374 0.370 0.374 0.370 0.374 2,657,664 0.3703 1.18%
2003-08-27 0 2.125 2.125 2.150 2.125 2.150 503,090 1,069,280 2.1254 0.370 0.370 0.374 0.370 0.374 2,890,319 0.3700 0.00%
2003-08-26 0 2.125 2.125 2.175 2.100 2.150 454,091 963,182 2.1211 0.370 0.370 0.379 0.366 0.374 2,608,813 0.3692 -2.30%
2003-08-25 0 2.175 2.175 2.200 2.175 2.200 1,244,400 2,713,830 2.1808 0.379 0.379 0.383 0.379 0.383 7,149,244 0.3796 -2.25%
2003-08-22 0 2.225 2.200 2.225 2.075 2.225 3,512,800 7,608,700 2.1660 0.387 0.383 0.387 0.361 0.387 20,181,504 0.3770 3.49%
2003-08-21 0 2.150 2.125 2.150 1.950 2.225 3,191,310 6,770,161 2.1214 0.374 0.370 0.374 0.339 0.387 18,334,501 0.3693 9.69%
2003-08-20 0 1.960 1.960 1.980 1.960 1.970 460,000 904,600 1.9665 0.341 0.341 0.345 0.341 0.343 2,642,761 0.3423 -0.51%
2003-08-19 0 1.970 1.970 1.990 1.970 2.025 1,092,602 2,183,002 1.9980 0.343 0.343 0.346 0.343 0.352 6,277,144 0.3478 -2.72%
2003-08-18 0 2.025 2.000 2.050 1.970 2.050 1,620,000 3,250,160 2.0063 0.352 0.348 0.357 0.343 0.357 9,307,116 0.3492 2.27%
2003-08-15 0 1.980 2.000 2.025 1.920 2.025 2,688,400 5,356,952 1.9926 0.345 0.348 0.352 0.334 0.352 15,445,216 0.3468 -3.41%
2003-08-14 0 2.050 2.050 2.075 2.000 2.125 1,161,691 2,419,879 2.0831 0.357 0.357 0.361 0.348 0.370 6,674,070 0.3626 2.50%
2003-08-13 0 2.000 2.000 2.025 2.000 2.200 3,456,989 7,320,811 2.1177 0.348 0.348 0.352 0.348 0.383 19,860,862 0.3686 -6.98%
2003-08-12 0 2.150 2.125 2.175 2.000 2.200 4,466,400 9,630,368 2.1562 0.374 0.370 0.379 0.348 0.383 25,660,063 0.3753 4.88%
2003-08-11 0 2.050 2.050 2.100 1.920 2.225 5,384,517 11,075,934 2.0570 0.357 0.357 0.366 0.334 0.387 30,934,767 0.3580 7.89%
2003-08-08 0 1.900 1.900 1.910 1.810 1.910 1,829,568 3,399,015 1.8578 0.331 0.331 0.332 0.315 0.332 10,511,112 0.3234 4.97%
2003-08-07 0 1.810 1.780 1.810 1.730 1.820 1,467,466 2,617,436 1.7836 0.315 0.310 0.315 0.301 0.317 8,430,788 0.3105 4.62%
2003-08-06 0 1.730 1.730 1.750 1.690 1.780 1,428,446 2,489,608 1.7429 0.301 0.301 0.305 0.294 0.310 8,206,613 0.3034 -2.81%
2003-08-05 0 1.780 1.780 1.790 1.770 1.840 1,823,952 3,281,625 1.7992 0.310 0.310 0.312 0.308 0.320 10,478,847 0.3132 -2.73%
2003-08-04 0 1.830 1.810 1.830 1.670 1.830 4,695,890 8,297,259 1.7669 0.319 0.315 0.319 0.291 0.319 26,978,514 0.3076 6.40%
2003-08-01 0 1.720 1.700 1.750 1.560 1.730 2,567,956 4,244,555 1.6529 0.299 0.296 0.305 0.272 0.301 14,753,249 0.2877 10.26%
2003-07-31 0 1.560 1.530 1.570 1.480 1.560 1,446,916 2,225,174 1.5379 0.272 0.266 0.273 0.258 0.272 8,312,725 0.2677 3.31%
2003-07-30 0 1.510 1.490 1.520 1.450 1.520 1,467,317 2,194,914 1.4959 0.263 0.259 0.265 0.252 0.265 8,429,932 0.2604 3.42%
2003-07-29 0 1.460 1.460 1.480 1.460 1.460 72,000 105,120 1.4600 0.254 0.254 0.258 0.254 0.254 413,650 0.2541 -2.67%
2003-07-28 0 1.500 1.470 1.500 1.420 1.510 2,403,862 3,553,829 1.4784 0.261 0.256 0.261 0.247 0.263 13,810,507 0.2573 4.90%
2003-07-25 0 1.430 1.430 1.440 1.430 1.430 412,000 589,160 1.4300 0.249 0.249 0.251 0.249 0.249 2,366,995 0.2489 -1.38%
2003-07-24 0 1.450 1.410 1.460 1.400 1.450 2,308,000 3,281,960 1.4220 0.252 0.245 0.254 0.244 0.252 13,259,767 0.2475 3.57%
2003-07-23 0 1.400 1.370 1.400 1.360 1.400 421,800 586,212 1.3898 0.244 0.238 0.244 0.237 0.244 2,423,297 0.2419 0.00%
2003-07-22 0 1.400 1.390 1.420 1.370 1.420 2,284,000 3,200,000 1.4011 0.244 0.242 0.247 0.238 0.247 13,121,884 0.2439 -2.78%
2003-07-21 0 1.440 1.430 1.440 1.440 1.480 1,944,000 2,814,960 1.4480 0.251 0.249 0.251 0.251 0.258 11,168,539 0.2520 0.70%
2003-07-18 0 1.430 1.430 1.450 1.420 1.430 406,000 580,000 1.4286 0.249 0.249 0.252 0.247 0.249 2,332,524 0.2487 0.00%
2003-07-17 0 1.430 1.410 1.440 1.420 1.430 250,386 358,012 1.4298 0.249 0.245 0.251 0.247 0.249 1,438,501 0.2489 -0.69%
2003-07-16 0 1.440 1.410 1.450 1.400 1.440 674,256 955,046 1.4164 0.251 0.245 0.252 0.244 0.251 3,873,691 0.2465 0.00%
2003-07-15 0 1.440 1.430 1.440 1.430 1.480 728,000 1,052,080 1.4452 0.251 0.249 0.251 0.249 0.258 4,182,457 0.2515 -2.04%
2003-07-14 0 1.470 1.450 1.470 1.450 1.470 273,584 400,978 1.4656 0.256 0.252 0.256 0.252 0.256 1,571,777 0.2551 0.68%
2003-07-11 0 1.460 1.440 1.460 1.430 1.460 484,000 703,920 1.4544 0.254 0.251 0.254 0.249 0.254 2,780,644 0.2531 -0.68%
2003-07-10 0 1.470 1.440 1.470 1.420 1.470 1,216,450 1,757,341 1.4446 0.256 0.251 0.256 0.247 0.256 6,988,667 0.2515 1.38%
2003-07-09 0 1.450 1.410 1.450 1.420 1.450 180,000 258,920 1.4384 0.252 0.245 0.252 0.247 0.252 1,034,124 0.2504 0.00%
2003-07-08 0 1.450 1.420 1.460 1.420 1.460 218,063 314,066 1.4403 0.252 0.247 0.254 0.247 0.254 1,252,801 0.2507 0.00%
2003-07-07 0 1.450 1.430 1.460 1.420 1.450 140,000 201,880 1.4420 0.252 0.249 0.254 0.247 0.252 804,319 0.2510 2.11%
2003-07-04 0 1.420 1.410 1.420 - - 0 0 - 0.247 0.245 0.247 - - 0 - -0.70%
2003-07-03 0 1.430 1.400 1.430 1.430 1.430 20,000 28,600 1.4300 0.249 0.244 0.249 0.249 0.249 114,903 0.2489 0.00%
2003-07-02 0 1.430 1.410 1.430 1.430 1.430 12,000 17,160 1.4300 0.249 0.245 0.249 0.249 0.249 68,942 0.2489 0.70%
2003-06-30 0 1.420 1.430 1.440 1.400 1.420 38,150 53,666 1.4067 0.247 0.249 0.251 0.244 0.247 219,177 0.2449 -0.70%
2003-06-27 0 1.430 1.430 1.440 1.430 1.430 472,000 674,960 1.4300 0.249 0.249 0.251 0.249 0.249 2,711,703 0.2489 0.00%
2003-06-26 0 1.430 1.430 1.440 1.420 1.440 776,000 1,112,440 1.4336 0.249 0.249 0.251 0.247 0.251 4,458,223 0.2495 -0.69%
2003-06-25 0 1.440 1.440 1.450 1.420 1.450 3,156,509 4,543,693 1.4395 0.251 0.251 0.252 0.247 0.252 18,134,565 0.2506 0.00%
2003-06-24 0 1.440 1.430 1.440 1.420 1.440 2,428,672 3,494,367 1.4388 0.251 0.249 0.251 0.247 0.251 13,953,044 0.2504 0.70%
2003-06-23 0 1.430 1.410 1.430 1.430 1.450 2,638,000 3,810,200 1.4444 0.249 0.245 0.249 0.249 0.252 15,155,661 0.2514 -1.38%
2003-06-20 0 1.450 1.440 1.460 1.430 1.460 3,144,000 4,550,400 1.4473 0.252 0.251 0.254 0.249 0.254 18,062,699 0.2519 0.69%
2003-06-19 0 1.440 1.420 1.440 1.430 1.450 3,440,000 4,962,920 1.4427 0.251 0.247 0.251 0.249 0.252 19,763,258 0.2511 -1.37%
2003-06-18 0 1.460 1.420 1.460 1.430 1.460 3,276,000 4,731,720 1.4444 0.254 0.247 0.254 0.249 0.254 18,821,056 0.2514 0.69%
2003-06-17 0 1.450 1.440 1.450 1.430 1.450 3,736,000 5,395,720 1.4443 0.252 0.251 0.252 0.249 0.252 21,463,818 0.2514 0.69%
2003-06-16 0 1.440 1.410 1.440 1.400 1.440 2,569,200 3,654,740 1.4225 0.251 0.245 0.251 0.244 0.251 14,760,396 0.2476 0.70%
2003-06-13 0 1.430 1.430 1.460 1.420 1.440 256,000 366,280 1.4308 0.249 0.249 0.254 0.247 0.251 1,470,754 0.2490 -0.69%
2003-06-12 0 1.440 1.440 1.450 1.440 1.450 135,684 195,641 1.4419 0.251 0.251 0.252 0.251 0.252 779,523 0.2510 -2.04%
2003-06-11 0 1.470 1.460 1.470 1.420 1.470 532,000 772,000 1.4511 0.256 0.254 0.256 0.247 0.256 3,056,411 0.2526 0.68%
2003-06-10 0 1.460 1.440 1.450 1.430 1.460 497,320 717,808 1.4434 0.254 0.251 0.252 0.249 0.254 2,857,170 0.2512 0.00%
2003-06-09 0 1.460 1.460 1.470 1.450 1.460 241,878 351,364 1.4526 0.254 0.254 0.256 0.252 0.254 1,389,621 0.2528 -0.68%
2003-06-06 0 1.470 1.470 1.480 1.450 1.480 708,400 1,042,808 1.4721 0.256 0.256 0.258 0.252 0.258 4,069,852 0.2562 0.68%
2003-06-05 0 1.460 1.460 1.470 1.460 1.490 1,143,840 1,680,974 1.4696 0.254 0.254 0.256 0.254 0.259 6,571,513 0.2558 -0.68%
2003-06-03 0 1.470 1.470 1.480 1.450 1.490 694,000 1,021,040 1.4712 0.256 0.256 0.258 0.252 0.259 3,987,122 0.2561 -1.34%
2003-06-02 0 1.490 1.460 1.490 1.390 1.500 2,268,000 3,273,760 1.4435 0.259 0.254 0.259 0.242 0.261 13,029,962 0.2512 6.43%
2003-05-30 0 1.400 1.400 1.420 1.380 1.410 466,000 651,640 1.3984 0.244 0.244 0.247 0.240 0.245 2,677,232 0.2434 1.45%
2003-05-29 0 1.380 1.380 1.390 1.380 1.390 804,800 1,117,072 1.3880 0.240 0.240 0.242 0.240 0.242 4,623,683 0.2416 -1.43%
2003-05-28 0 1.400 1.400 1.410 1.400 1.410 1,079,276 1,514,135 1.4029 0.244 0.244 0.245 0.244 0.245 6,200,584 0.2442 0.00%
2003-05-27 0 1.400 1.400 1.420 1.370 1.440 4,225,246 5,920,544 1.4012 0.244 0.244 0.247 0.238 0.251 24,274,601 0.2439 2.94%
2003-05-26 0 1.360 1.360 1.380 1.360 1.390 1,092,000 1,505,120 1.3783 0.237 0.237 0.240 0.237 0.242 6,273,685 0.2399 -0.73%
2003-05-23 0 1.370 1.370 1.380 1.370 1.380 3,600,000 4,950,000 1.3750 0.238 0.238 0.240 0.238 0.240 20,682,480 0.2393 -0.72%
2003-05-22 0 1.380 1.370 1.390 1.370 1.400 7,608,000 10,521,200 1.3829 0.240 0.238 0.242 0.238 0.244 43,708,973 0.2407 -0.72%
2003-05-21 0 1.390 1.380 1.410 1.390 1.410 4,392,107 6,139,944 1.3979 0.242 0.240 0.245 0.242 0.245 25,233,240 0.2433 -0.71%
2003-05-20 0 1.400 1.400 1.410 1.390 1.410 2,620,000 3,663,000 1.3981 0.244 0.244 0.245 0.242 0.245 15,052,249 0.2434 -0.71%
2003-05-19 0 1.410 1.400 1.410 1.380 1.430 2,907,380 4,104,031 1.4116 0.245 0.244 0.245 0.240 0.249 16,703,285 0.2457 -1.40%
2003-05-16 0 1.430 1.420 1.430 1.400 1.430 3,896,448 5,502,294 1.4121 0.249 0.247 0.249 0.244 0.249 22,385,613 0.2458 1.42%
2003-05-15 0 1.410 1.410 1.420 1.370 1.430 4,009,038 5,637,932 1.4063 0.245 0.245 0.247 0.238 0.249 23,032,457 0.2448 2.17%
2003-05-14 0 1.380 1.380 1.390 1.380 1.410 1,845,273 2,571,397 1.3935 0.240 0.240 0.242 0.240 0.245 10,601,339 0.2426 -1.43%
2003-05-13 0 1.400 1.400 1.410 1.400 1.430 1,647,811 2,320,895 1.4085 0.244 0.244 0.245 0.244 0.249 9,466,894 0.2452 -2.10%
2003-05-12 0 1.430 1.420 1.440 1.360 1.440 2,283,808 3,231,087 1.4148 0.249 0.247 0.251 0.237 0.251 13,120,781 0.2463 0.00%
2003-05-09 0 1.430 1.420 1.430 1.390 1.470 8,622,610 12,369,588 1.4346 0.249 0.247 0.249 0.242 0.256 49,538,043 0.2497 -5.30%
2003-05-07 0 1.510 1.500 1.510 1.360 1.530 46,478,618 68,134,299 1.4659 0.263 0.261 0.263 0.237 0.266 267,025,852 0.2552 7.86%
2003-05-06 0 1.400 1.400 1.410 1.330 1.460 7,792,346 10,834,466 1.3904 0.244 0.244 0.245 0.232 0.254 44,768,066 0.2420 -1.41%
2003-05-05 0 1.420 1.410 1.430 1.390 1.450 2,203,380 3,122,080 1.4170 0.247 0.245 0.249 0.242 0.252 12,658,712 0.2466 -1.39%
2003-05-02 0 1.440 1.420 1.440 1.360 1.500 12,598,895 18,275,181 1.4505 0.251 0.247 0.251 0.237 0.261 72,382,330 0.2525 5.88%
2003-04-30 0 1.360 1.350 1.370 1.160 1.360 8,471,758 10,390,750 1.2265 0.237 0.235 0.238 0.202 0.237 48,671,378 0.2135 15.25%
2003-04-29 0 1.180 1.170 1.190 1.090 1.200 10,624,000 12,171,320 1.1456 0.205 0.204 0.207 0.190 0.209 61,036,295 0.1994 9.26%
2003-04-28 0 1.080 1.070 1.080 1.060 1.080 3,144,000 3,359,920 1.0687 0.188 0.186 0.188 0.185 0.188 18,062,699 0.1860 2.86%
2003-04-25 0 1.050 1.050 1.070 1.050 1.080 4,336,000 4,658,000 1.0743 0.183 0.183 0.186 0.183 0.188 24,910,898 0.1870 -2.78%
2003-04-24 0 1.080 1.050 1.080 1.080 1.140 4,796,000 5,334,840 1.1124 0.188 0.183 0.188 0.188 0.198 27,553,659 0.1936 0.00%
2003-04-23 0 1.080 1.080 1.090 1.000 1.090 4,758,168 4,872,715 1.0241 0.188 0.188 0.190 0.174 0.190 27,336,309 0.1783 8.00%
2003-04-22 0 1.000 0.990 1.000 0.920 1.030 5,866,460 5,772,882 0.9840 0.174 0.172 0.174 0.160 0.179 33,703,594 0.1713 7.53%
2003-04-17 0 0.930 0.920 0.930 0.920 0.940 2,810,026 2,616,583 0.9312 0.162 0.160 0.162 0.160 0.164 16,143,974 0.1621 -1.06%
2003-04-16 0 0.940 0.920 0.960 0.890 0.960 3,664,000 3,430,040 0.9361 0.164 0.160 0.167 0.155 0.167 21,050,168 0.1629 4.44%
2003-04-15 0 0.900 0.890 0.950 0.880 0.940 3,979,112 3,566,004 0.8962 0.157 0.155 0.165 0.153 0.164 22,860,528 0.1560 -3.23%
2003-04-14 0 0.930 0.920 0.950 0.930 1.020 3,880,400 3,770,600 0.9717 0.162 0.160 0.165 0.162 0.178 22,293,415 0.1691 -8.82%
2003-04-11 0 1.020 1.010 1.020 1.000 1.040 4,536,000 4,591,760 1.0123 0.178 0.176 0.178 0.174 0.181 26,059,924 0.1762 0.99%
2003-04-10 0 1.010 0.980 1.010 1.000 1.070 4,355,600 4,496,272 1.0323 0.176 0.171 0.176 0.174 0.186 25,023,502 0.1797 -6.48%
2003-04-09 0 1.080 1.060 1.080 1.070 1.090 4,056,000 4,380,720 1.0801 0.188 0.185 0.188 0.186 0.190 23,302,260 0.1880 -0.92%
2003-04-08 0 1.090 1.080 1.090 1.070 1.100 4,077,412 4,453,708 1.0923 0.190 0.188 0.190 0.186 0.191 23,425,275 0.1901 -0.91%
2003-04-07 0 1.100 1.090 1.100 1.080 1.100 4,100,000 4,490,960 1.0954 0.191 0.190 0.191 0.188 0.191 23,555,046 0.1907 0.92%
2003-04-04 0 1.090 1.090 1.100 1.090 1.090 4,038,000 4,401,320 1.0900 0.190 0.190 0.191 0.190 0.190 23,198,848 0.1897 0.00%
2003-04-03 0 1.090 1.080 1.090 1.070 1.100 4,631,400 5,035,712 1.0873 0.190 0.188 0.190 0.186 0.191 26,608,010 0.1893 0.93%
2003-04-02 0 1.080 1.100 1.110 1.080 1.110 4,178,674 4,621,295 1.1059 0.188 0.191 0.193 0.188 0.193 24,007,039 0.1925 -2.70%
2003-04-01 0 1.110 1.080 1.110 1.090 1.120 4,540,000 5,064,600 1.1156 0.193 0.188 0.193 0.190 0.195 26,082,905 0.1942 0.00%
2003-03-31 0 1.110 1.100 1.130 1.110 1.140 2,415,600 2,735,132 1.1323 0.193 0.191 0.197 0.193 0.198 13,877,944 0.1971 -2.63%
2003-03-28 0 1.140 1.130 1.140 1.120 1.150 4,708,000 5,354,560 1.1373 0.198 0.197 0.198 0.195 0.200 27,048,087 0.1980 -0.87%
2003-03-27 0 1.150 1.140 1.150 1.120 1.150 5,594,000 6,352,180 1.1355 0.200 0.198 0.200 0.195 0.200 32,138,275 0.1977 0.88%
2003-03-26 0 1.140 1.140 1.150 1.140 1.150 4,300,000 4,912,000 1.1423 0.198 0.198 0.200 0.198 0.200 24,704,073 0.1988 0.00%
2003-03-25 0 1.140 1.140 1.150 1.120 1.140 4,364,000 4,974,640 1.1399 0.198 0.198 0.200 0.195 0.198 25,071,761 0.1984 -0.87%
2003-03-24 0 1.150 1.150 1.160 1.150 1.170 4,573,600 5,266,576 1.1515 0.200 0.200 0.202 0.200 0.204 26,275,941 0.2004 0.00%
2003-03-21 0 1.150 1.140 1.150 1.150 1.160 3,517,579 4,048,641 1.1510 0.200 0.198 0.200 0.200 0.202 20,208,960 0.2003 0.00%
2003-03-20 0 1.150 1.150 1.160 1.150 1.160 1,944,000 2,237,600 1.1510 0.200 0.200 0.202 0.200 0.202 11,168,539 0.2003 0.00%
2003-03-19 0 1.150 1.150 1.160 1.100 1.150 3,103,328 3,535,861 1.1394 0.200 0.200 0.202 0.191 0.200 17,829,033 0.1983 0.88%
2003-03-18 0 1.140 1.140 1.150 1.120 1.140 3,701,702 4,201,798 1.1351 0.198 0.198 0.200 0.195 0.198 21,266,771 0.1976 0.88%
2003-03-17 0 1.130 1.110 1.140 1.080 1.140 3,500,000 3,927,120 1.1220 0.197 0.193 0.198 0.188 0.198 20,107,966 0.1953 0.89%
2003-03-14 0 1.120 1.100 1.120 1.100 1.130 2,080,000 2,320,560 1.1157 0.195 0.191 0.195 0.191 0.197 11,949,877 0.1942 1.82%
2003-03-13 0 1.100 1.080 1.100 1.090 1.130 2,492,000 2,740,640 1.0998 0.191 0.188 0.191 0.190 0.197 14,316,872 0.1914 -1.79%
2003-03-12 0 1.120 1.100 1.120 1.090 1.120 2,412,000 2,689,320 1.1150 0.195 0.191 0.195 0.190 0.195 13,857,261 0.1941 -0.88%
2003-03-11 0 1.130 1.090 1.130 1.060 1.130 3,544,000 3,887,120 1.0968 0.197 0.190 0.197 0.185 0.197 20,360,752 0.1909 0.89%
2003-03-10 0 1.120 1.080 1.120 1.100 1.170 2,276,000 2,597,880 1.1414 0.195 0.188 0.195 0.191 0.204 13,075,923 0.1987 -3.45%
2003-03-07 0 1.160 1.140 1.150 1.150 1.190 4,400,505 5,145,046 1.1692 0.202 0.198 0.200 0.200 0.207 25,281,487 0.2035 -0.85%
2003-03-06 0 1.170 1.160 1.170 1.170 1.170 3,728,000 4,361,760 1.1700 0.204 0.202 0.204 0.204 0.204 21,417,857 0.2037 0.86%
2003-03-05 0 1.160 1.150 1.170 1.160 1.180 5,483,600 6,408,508 1.1687 0.202 0.200 0.204 0.202 0.205 31,504,012 0.2034 -1.69%
2003-03-04 0 1.180 1.170 1.190 1.150 1.190 6,928,000 8,216,760 1.1860 0.205 0.204 0.207 0.200 0.207 39,802,283 0.2064 0.85%
2003-03-03 0 1.170 1.160 1.180 1.130 1.190 5,702,309 6,647,352 1.1657 0.204 0.202 0.205 0.197 0.207 32,760,525 0.2029 2.63%
2003-02-28 0 1.140 1.130 1.150 1.130 1.140 596,000 678,440 1.1383 0.198 0.197 0.200 0.197 0.198 3,424,099 0.1981 -0.87%
2003-02-27 0 1.150 1.150 1.160 1.140 1.160 484,000 558,720 1.1544 0.200 0.200 0.202 0.198 0.202 2,780,644 0.2009 0.88%
2003-02-26 0 1.140 1.120 1.150 1.090 1.150 3,772,000 4,271,360 1.1324 0.198 0.195 0.200 0.190 0.200 21,670,642 0.1971 0.00%
2003-02-25 0 1.140 1.140 1.160 1.120 1.160 5,540,000 6,340,880 1.1446 0.198 0.198 0.202 0.195 0.202 31,828,038 0.1992 0.88%
2003-02-24 0 1.130 1.130 1.140 1.130 1.160 2,748,000 3,162,120 1.1507 0.197 0.197 0.198 0.197 0.202 15,787,626 0.2003 -1.74%
2003-02-21 0 1.150 1.140 1.160 1.150 1.160 4,248,000 4,925,320 1.1594 0.200 0.198 0.202 0.200 0.202 24,405,326 0.2018 -1.71%
2003-02-20 0 1.170 1.140 1.170 1.130 1.170 4,560,000 5,281,600 1.1582 0.204 0.198 0.204 0.197 0.204 26,197,807 0.2016 0.86%
2003-02-19 0 1.160 1.150 1.170 1.160 1.210 5,288,000 6,208,240 1.1740 0.202 0.200 0.204 0.202 0.211 30,380,264 0.2044 -2.52%
2003-02-18 0 1.190 1.180 1.190 1.140 1.200 5,013,734 5,882,702 1.1733 0.207 0.205 0.207 0.198 0.209 28,804,570 0.2042 2.59%
2003-02-17 0 1.160 1.150 1.170 1.130 1.160 4,280,610 4,914,751 1.1481 0.202 0.200 0.204 0.197 0.202 24,592,675 0.1998 0.00%
2003-02-14 0 1.160 1.150 1.160 1.120 1.160 3,768,000 4,298,000 1.1407 0.202 0.200 0.202 0.195 0.202 21,647,662 0.1985 0.87%
2003-02-13 0 1.150 1.150 1.160 1.110 1.160 4,881,944 5,546,820 1.1362 0.200 0.200 0.202 0.193 0.202 28,047,419 0.1978 1.77%
2003-02-12 0 1.130 1.110 1.150 1.060 1.130 6,880,000 7,549,560 1.0973 0.197 0.193 0.200 0.185 0.197 39,526,516 0.1910 5.61%
2003-02-11 0 1.070 1.070 1.080 1.050 1.070 3,692,400 3,934,852 1.0657 0.186 0.186 0.188 0.183 0.186 21,213,330 0.1855 0.00%
2003-02-10 0 1.070 1.050 1.070 1.050 1.100 4,088,000 4,378,080 1.0710 0.186 0.183 0.186 0.183 0.191 23,486,105 0.1864 0.00%
2003-02-07 0 1.070 1.060 1.090 1.050 1.070 1,780,000 1,900,800 1.0679 0.186 0.185 0.190 0.183 0.186 10,226,337 0.1859 2.88%
2003-02-06 0 1.040 1.030 1.090 - - 0 0 - 0.181 0.179 0.190 - - 0 - 0.00%
2003-02-05 0 1.040 1.030 1.080 - - 0 0 - 0.181 0.179 0.188 - - 0 - 0.00%
2003-02-04 0 1.040 1.040 1.080 1.030 1.040 24,000 24,840 1.0350 0.181 0.181 0.188 0.179 0.181 137,883 0.1802 -1.89%
2003-01-30 0 1.060 1.050 1.070 1.050 1.070 3,076,000 3,263,240 1.0609 0.185 0.183 0.186 0.183 0.186 17,672,030 0.1847 -0.93%
2003-01-29 0 1.070 1.060 1.070 1.050 1.120 3,504,000 3,796,040 1.0833 0.186 0.185 0.186 0.183 0.195 20,130,947 0.1886 0.00%
2003-01-28 0 1.070 1.060 1.070 1.060 1.070 3,904,000 4,158,640 1.0652 0.186 0.185 0.186 0.185 0.186 22,429,000 0.1854 0.00%
2003-01-27 0 1.070 1.040 1.070 1.040 1.080 2,276,000 2,418,200 1.0625 0.186 0.181 0.186 0.181 0.188 13,075,923 0.1849 0.94%
2003-01-24 0 1.060 1.060 1.070 1.050 1.060 5,725,200 6,068,440 1.0600 0.185 0.185 0.186 0.183 0.185 32,892,037 0.1845 -0.93%
2003-01-23 0 1.070 1.070 1.080 1.060 1.080 4,936,000 5,237,520 1.0611 0.186 0.186 0.188 0.185 0.188 28,357,978 0.1847 0.94%
2003-01-22 0 1.060 1.050 1.060 1.050 1.070 1,448,000 1,543,520 1.0660 0.185 0.183 0.185 0.183 0.186 8,318,953 0.1855 0.00%
2003-01-21 0 1.060 1.060 1.070 1.060 1.090 3,184,000 3,412,840 1.0719 0.185 0.185 0.186 0.185 0.190 18,292,504 0.1866 0.00%
2003-01-20 0 1.060 1.060 1.070 1.060 1.090 2,624,000 2,817,960 1.0739 0.185 0.185 0.186 0.185 0.190 15,075,230 0.1869 -0.93%
2003-01-17 0 1.070 1.070 1.080 1.070 1.090 1,844,843 1,988,477 1.0779 0.186 0.186 0.188 0.186 0.190 10,598,869 0.1876 -2.73%
2003-01-16 0 1.100 1.090 1.100 1.100 1.110 224,000 246,800 1.1018 0.191 0.190 0.191 0.191 0.193 1,286,910 0.1918 0.00%
2003-01-15 0 1.100 1.090 1.100 1.100 1.100 60,000 66,000 1.1000 0.191 0.190 0.191 0.191 0.191 344,708 0.1915 0.92%
2003-01-14 0 1.090 1.070 1.090 1.090 1.090 100,000 109,000 1.0900 0.190 0.186 0.190 0.190 0.190 574,513 0.1897 -0.91%
2003-01-13 0 1.100 1.090 1.100 1.090 1.100 1,108,000 1,218,400 1.0996 0.191 0.190 0.191 0.190 0.191 6,365,608 0.1914 0.00%
2003-01-10 0 1.100 1.080 1.140 1.100 1.180 1,188,000 1,372,560 1.1554 0.191 0.188 0.198 0.191 0.205 6,825,218 0.2011 -3.51%
2003-01-09 0 1.140 1.110 1.140 1.140 1.150 1,212,000 1,383,680 1.1417 0.198 0.193 0.198 0.198 0.200 6,963,101 0.1987 -0.87%
2003-01-08 0 1.150 1.150 1.160 1.150 1.160 1,769,351 2,037,540 1.1516 0.200 0.200 0.202 0.200 0.202 10,165,157 0.2004 0.00%
2003-01-07 0 1.150 1.120 1.160 1.140 1.170 1,308,000 1,517,720 1.1603 0.200 0.195 0.202 0.198 0.204 7,514,634 0.2020 1.77%
2003-01-06 0 1.130 1.130 1.150 1.120 1.150 1,540,000 1,758,120 1.1416 0.197 0.197 0.200 0.195 0.200 8,847,505 0.1987 0.89%
2003-01-03 0 1.120 1.120 1.140 1.070 1.150 2,381,001 2,663,661 1.1187 0.195 0.195 0.198 0.186 0.200 13,679,168 0.1947 4.67%
2003-01-02 0 1.070 1.070 1.090 0.970 1.080 1,400,000 1,479,160 1.0565 0.186 0.186 0.190 0.169 0.188 8,043,186 0.1839 7.00%
2002-12-31 0 1.000 0.990 1.020 0.980 1.000 5,412,000 5,354,680 0.9894 0.174 0.172 0.178 0.171 0.174 31,092,661 0.1722 1.01%
2002-12-30 0 0.990 0.990 1.020 0.970 1.000 15,809,121 15,550,070 0.9836 0.172 0.172 0.178 0.169 0.174 90,825,506 0.1712 -2.94%
2002-12-27 0 1.020 1.020 1.100 1.020 1.030 24,000 24,680 1.0283 0.178 0.178 0.191 0.178 0.179 137,883 0.1790 -2.86%
2002-12-24 0 1.050 1.030 1.100 1.030 1.060 136,000 142,280 1.0462 0.183 0.179 0.191 0.179 0.185 781,338 0.1821 1.94%
2002-12-23 0 1.030 1.030 1.050 1.030 1.030 36,000 37,480 1.0411 0.179 0.179 0.183 0.179 0.179 206,825 0.1812 -0.96%
2002-12-20 0 1.040 1.020 1.040 1.020 1.060 72,000 74,760 1.0383 0.181 0.178 0.181 0.178 0.185 413,650 0.1807 0.00%
2002-12-19 0 1.040 1.030 1.060 1.020 1.090 232,000 244,560 1.0541 0.181 0.179 0.185 0.178 0.190 1,332,871 0.1835 -3.70%
2002-12-18 0 1.080 1.080 1.120 1.080 1.120 296,000 325,880 1.1009 0.188 0.188 0.195 0.188 0.195 1,700,559 0.1916 -6.09%
2002-12-17 0 1.150 1.140 1.150 1.130 1.160 604,000 691,600 1.1450 0.200 0.198 0.200 0.197 0.202 3,470,060 0.1993 -1.71%
2002-12-16 0 1.170 1.160 1.190 1.140 1.180 355,142 413,382 1.1640 0.204 0.202 0.207 0.198 0.205 2,040,338 0.2026 -2.50%
2002-12-13 0 1.200 1.180 1.200 1.180 1.200 357,667 422,837 1.1822 0.209 0.205 0.209 0.205 0.209 2,054,845 0.2058 -0.83%
2002-12-12 0 1.210 1.190 1.220 1.160 1.210 818,100 976,612 1.1938 0.211 0.207 0.212 0.202 0.211 4,700,093 0.2078 1.68%
2002-12-11 0 1.190 1.160 1.190 1.190 1.210 328,000 393,440 1.1995 0.207 0.202 0.207 0.207 0.211 1,884,404 0.2088 -2.46%
2002-12-10 0 1.220 1.200 1.220 1.200 1.220 344,000 419,600 1.2198 0.212 0.209 0.212 0.209 0.212 1,976,326 0.2123 -2.40%
2002-12-09 0 1.250 1.230 1.250 1.230 1.300 2,848,000 3,612,840 1.2686 0.218 0.214 0.218 0.214 0.226 16,362,139 0.2208 1.63%
2002-12-06 0 1.230 1.220 1.240 1.220 1.250 2,128,000 2,633,200 1.2374 0.214 0.212 0.216 0.212 0.218 12,225,643 0.2154 0.00%
2002-12-05 0 1.230 1.220 1.240 1.160 1.240 1,412,000 1,705,800 1.2081 0.214 0.212 0.216 0.202 0.216 8,112,128 0.2103 3.36%
2002-12-04 0 1.190 1.170 1.220 1.120 1.200 1,492,610 1,727,437 1.1573 0.207 0.204 0.212 0.195 0.209 8,575,243 0.2014 2.59%
2002-12-03 0 1.160 1.130 1.160 1.140 1.270 1,728,000 2,056,000 1.1898 0.202 0.197 0.202 0.198 0.221 9,927,590 0.2071 -9.38%
2002-12-02 0 1.280 1.230 1.280 1.250 1.290 120,400 152,936 1.2702 0.223 0.214 0.223 0.218 0.225 691,714 0.2211 0.79%
2002-11-29 0 1.270 1.260 1.290 1.250 1.300 520,800 668,864 1.2843 0.221 0.219 0.225 0.218 0.226 2,992,065 0.2235 -0.78%
2002-11-28 0 1.280 1.280 1.300 1.240 1.320 1,894,947 2,462,298 1.2994 0.223 0.223 0.226 0.216 0.230 10,886,723 0.2262 3.23%
2002-11-27 0 1.240 1.220 1.240 1.220 1.260 1,324,706 1,649,279 1.2450 0.216 0.212 0.216 0.212 0.219 7,610,612 0.2167 0.81%
2002-11-26 0 1.230 1.210 1.240 1.160 1.240 1,937,060 2,370,551 1.2238 0.214 0.211 0.216 0.202 0.216 11,128,668 0.2130 -0.81%
2002-11-25 0 1.240 1.210 1.240 1.040 1.240 2,266,136 2,690,430 1.1872 0.216 0.211 0.216 0.181 0.216 13,019,253 0.2067 12.73%
2002-11-22 0 1.100 1.040 1.110 1.080 1.100 244,000 266,600 1.0926 0.191 0.181 0.193 0.188 0.191 1,401,813 0.1902 1.85%
2002-11-21 0 1.080 1.060 1.100 1.050 1.090 699,643 755,626 1.0800 0.188 0.185 0.191 0.183 0.190 4,019,542 0.1880 3.85%
2002-11-20 0 1.040 1.040 1.050 1.040 1.080 652,000 689,400 1.0574 0.181 0.181 0.183 0.181 0.188 3,745,827 0.1840 -9.57%
2002-11-19 0 1.150 1.110 1.150 1.120 1.180 340,534 390,354 1.1463 0.200 0.193 0.200 0.195 0.205 1,956,413 0.1995 -2.54%
2002-11-18 0 1.180 1.160 1.190 1.160 1.210 156,000 184,560 1.1831 0.205 0.202 0.207 0.202 0.211 896,241 0.2059 -2.48%
2002-11-15 0 1.210 1.200 1.220 1.200 1.250 1,489,264 1,809,484 1.2150 0.211 0.209 0.212 0.209 0.218 8,556,020 0.2115 2.54%
2002-11-14 0 1.180 1.180 1.200 1.080 1.200 2,493,271 2,890,428 1.1593 0.205 0.205 0.209 0.188 0.209 14,324,174 0.2018 4.42%
2002-11-13 0 1.130 1.120 1.140 1.130 1.150 660,800 749,592 1.1344 0.197 0.195 0.198 0.197 0.200 3,796,384 0.1974 0.00%
2002-11-12 0 1.130 1.120 1.150 1.120 1.160 824,738 941,044 1.1410 0.197 0.195 0.200 0.195 0.202 4,738,230 0.1986 0.00%
2002-11-11 0 1.130 1.120 1.130 1.120 1.160 1,772,000 2,031,440 1.1464 0.197 0.195 0.197 0.195 0.202 10,180,376 0.1995 -1.74%
2002-11-08 0 1.150 1.130 1.160 1.080 1.160 2,755,716 3,112,413 1.1294 0.200 0.197 0.202 0.188 0.202 15,831,956 0.1966 3.60%
2002-11-07 0 1.110 1.100 1.120 0.980 1.130 2,549,945 2,760,651 1.0826 0.193 0.191 0.195 0.171 0.197 14,649,774 0.1884 12.12%
2002-11-06 0 0.990 0.990 1.010 0.930 1.000 780,571 769,511 0.9858 0.172 0.172 0.176 0.162 0.174 4,484,484 0.1716 7.61%
2002-11-05 0 0.920 0.920 0.940 0.900 0.930 366,000 335,380 0.9163 0.160 0.160 0.164 0.157 0.162 2,102,719 0.1595 0.00%
2002-11-04 0 0.920 0.920 0.950 0.890 0.900 134,400 119,600 0.8899 0.160 0.160 0.165 0.155 0.157 772,146 0.1549 3.37%
2002-11-01 0 0.890 0.890 0.940 0.890 0.900 444,568 398,104 0.8955 0.155 0.155 0.164 0.155 0.157 2,554,102 0.1559 0.00%
2002-10-31 0 0.890 0.880 0.890 0.870 0.890 327,132 289,751 0.8857 0.155 0.153 0.155 0.151 0.155 1,879,417 0.1542 0.00%
2002-10-30 0 0.890 0.870 0.890 0.870 0.890 589,582 519,347 0.8809 0.155 0.151 0.155 0.151 0.155 3,387,227 0.1533 4.71%
2002-10-29 0 0.850 0.850 0.870 0.850 0.870 751,936 650,027 0.8645 0.148 0.148 0.151 0.148 0.151 4,319,972 0.1505 -2.30%
2002-10-28 0 0.870 0.870 0.880 0.860 0.870 624,214 542,740 0.8695 0.151 0.151 0.153 0.150 0.151 3,586,193 0.1513 0.00%
2002-10-25 0 0.870 0.870 0.880 0.860 0.870 458,311 398,024 0.8685 0.151 0.151 0.153 0.150 0.151 2,633,058 0.1512 1.16%
2002-10-24 0 0.860 0.860 0.870 0.860 0.870 547,060 474,482 0.8673 0.150 0.150 0.151 0.150 0.151 3,142,933 0.1510 0.00%
2002-10-23 0 0.860 0.860 0.870 0.860 0.860 480,133 412,589 0.8593 0.150 0.150 0.151 0.150 0.150 2,758,428 0.1496 0.00%
2002-10-22 0 0.860 0.860 0.870 0.850 0.860 585,696 502,888 0.8586 0.150 0.150 0.151 0.148 0.150 3,364,902 0.1495 0.00%
2002-10-21 0 0.860 0.860 0.870 0.850 0.860 308,000 264,460 0.8586 0.150 0.150 0.151 0.148 0.150 1,769,501 0.1495 1.18%
2002-10-18 0 0.850 0.850 0.860 0.840 0.850 1,711,200 1,450,168 0.8475 0.148 0.148 0.150 0.146 0.148 9,831,072 0.1475 0.00%
2002-10-17 0 0.850 0.840 0.850 0.840 0.850 149,000 125,280 0.8408 0.148 0.146 0.148 0.146 0.148 856,025 0.1464 2.41%
2002-10-16 0 0.830 0.830 0.850 0.830 0.840 404,672 338,538 0.8366 0.144 0.144 0.148 0.144 0.146 2,324,895 0.1456 -1.19%
2002-10-15 0 0.840 0.840 0.850 0.830 0.840 175,443 146,754 0.8365 0.146 0.146 0.148 0.144 0.146 1,007,943 0.1456 1.20%
2002-10-11 0 0.830 0.820 0.840 0.820 0.840 519,401 431,157 0.8301 0.144 0.143 0.146 0.143 0.146 2,984,028 0.1445 0.00%
2002-10-10 0 0.830 0.830 0.840 0.830 0.840 676,000 561,880 0.8312 0.144 0.144 0.146 0.144 0.146 3,883,710 0.1447 0.00%
2002-10-09 0 0.830 0.830 0.840 0.830 0.840 372,905 310,486 0.8326 0.144 0.144 0.146 0.144 0.146 2,142,389 0.1449 -1.19%
2002-10-08 0 0.840 0.840 0.850 0.840 0.850 375,864 316,171 0.8412 0.146 0.146 0.148 0.146 0.148 2,159,389 0.1464 0.00%
2002-10-07 0 0.840 0.840 0.850 0.840 0.850 948,622 797,218 0.8404 0.146 0.146 0.148 0.146 0.148 5,449,960 0.1463 -1.18%
2002-10-04 0 0.850 0.850 0.860 0.850 0.850 2,203,275 1,872,349 0.8498 0.148 0.148 0.150 0.148 0.148 12,658,108 0.1479 0.00%
2002-10-03 0 0.850 0.850 0.860 0.850 0.860 1,044,000 897,400 0.8596 0.148 0.148 0.150 0.148 0.150 5,997,919 0.1496 -1.16%
2002-10-02 0 0.860 0.860 0.870 0.860 0.860 997,641 857,922 0.8600 0.150 0.150 0.151 0.150 0.150 5,731,580 0.1497 0.00%
2002-09-30 0 0.860 0.860 0.870 0.850 0.860 2,380,000 2,046,120 0.8597 0.150 0.150 0.151 0.148 0.150 13,673,417 0.1496 0.00%
2002-09-27 0 0.860 0.860 0.870 0.860 0.860 292,442 251,500 0.8600 0.150 0.150 0.151 0.150 0.150 1,680,118 0.1497 -1.15%
2002-09-26 0 0.870 0.860 0.870 0.860 0.870 800,000 694,880 0.8686 0.151 0.150 0.151 0.150 0.151 4,596,107 0.1512 0.00%
2002-09-25 0 0.870 0.860 0.870 0.860 0.870 2,436,469 2,116,429 0.8686 0.151 0.150 0.151 0.150 0.151 13,997,839 0.1512 0.00%
2002-09-24 0 0.870 0.860 0.870 0.860 0.870 3,195,263 2,759,288 0.8636 0.151 0.150 0.151 0.150 0.151 18,357,212 0.1503 1.16%
2002-09-23 0 0.860 0.860 0.870 0.860 0.860 1,043,080 896,836 0.8598 0.150 0.150 0.151 0.150 0.150 5,992,634 0.1497 -1.15%
2002-09-20 0 0.870 0.860 0.880 0.850 0.870 2,957,600 2,538,392 0.8583 0.151 0.150 0.153 0.148 0.151 16,991,806 0.1494 0.00%
2002-09-19 0 0.870 0.860 0.880 0.860 0.870 1,976,649 1,710,852 0.8655 0.151 0.150 0.153 0.150 0.151 11,356,112 0.1507 1.16%
2002-09-18 0 0.860 0.850 0.870 0.850 0.860 3,002,999 2,574,039 0.8572 0.150 0.148 0.151 0.148 0.150 17,252,629 0.1492 0.00%
2002-09-17 0 0.860 0.850 0.870 0.850 0.860 3,988,000 3,428,440 0.8597 0.150 0.148 0.151 0.148 0.150 22,911,591 0.1496 1.18%
2002-09-16 0 0.850 0.840 0.850 0.850 0.860 4,755,986 4,072,227 0.8562 0.148 0.146 0.148 0.148 0.150 27,323,773 0.1490 -1.16%
2002-09-13 0 0.860 0.850 0.860 0.850 0.860 2,925,600 2,506,136 0.8566 0.150 0.148 0.150 0.148 0.150 16,807,962 0.1491 0.00%
2002-09-12 0 0.860 0.860 0.870 0.850 0.860 1,829,102 1,572,944 0.8600 0.150 0.150 0.151 0.148 0.150 10,508,435 0.1497 0.00%
2002-09-11 0 0.860 0.860 0.870 0.850 0.860 1,114,571 957,228 0.8588 0.150 0.150 0.151 0.148 0.150 6,403,359 0.1495 0.00%
2002-09-10 0 0.860 0.850 0.870 0.840 0.870 3,041,048 2,611,666 0.8588 0.150 0.148 0.151 0.146 0.151 17,471,226 0.1495 4.88%
2002-09-09 1 0.820 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2002-09-06 1 0.820 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2002-09-05 0 0.820 0.800 0.820 0.780 0.820 1,780,000 1,408,280 0.7912 0.143 0.139 0.143 0.136 0.143 10,226,337 0.1377 2.50%
2002-09-04 0 0.800 0.790 0.800 0.750 0.800 1,220,000 965,040 0.7910 0.139 0.138 0.139 0.131 0.139 7,009,063 0.1377 1.27%
2002-09-03 0 0.790 0.780 0.800 0.780 0.800 824,000 651,840 0.7911 0.138 0.136 0.139 0.136 0.139 4,733,990 0.1377 -1.25%
2002-09-02 0 0.800 0.800 0.810 0.790 0.800 1,608,176 1,283,934 0.7984 0.139 0.139 0.141 0.138 0.139 9,239,185 0.1390 -1.23%
2002-08-30 0 0.810 0.800 0.820 0.770 0.820 2,908,000 2,359,800 0.8115 0.141 0.139 0.143 0.134 0.143 16,706,847 0.1412 5.19%
2002-08-29 0 0.770 0.770 0.780 0.770 0.780 536,000 416,640 0.7773 0.134 0.134 0.136 0.134 0.136 3,079,391 0.1353 -3.75%
2002-08-28 0 0.800 0.790 0.810 0.760 0.800 2,873,977 2,265,323 0.7882 0.139 0.138 0.141 0.132 0.139 16,511,381 0.1372 3.90%
2002-08-27 0 0.770 0.770 0.780 0.740 0.800 2,640,355 2,053,506 0.7777 0.134 0.134 0.136 0.129 0.139 15,169,191 0.1354 -2.53%
2002-08-26 0 0.790 0.790 0.820 0.690 0.800 2,692,884 2,015,721 0.7485 0.138 0.138 0.143 0.120 0.139 15,470,977 0.1303 14.49%
2002-08-23 0 0.690 0.690 0.700 0.690 0.690 760,000 524,400 0.6900 0.120 0.120 0.122 0.120 0.120 4,366,301 0.1201 -4.17%
2002-08-22 0 0.720 0.700 0.720 0.660 0.720 3,289,934 2,283,257 0.6940 0.125 0.122 0.125 0.115 0.125 18,901,109 0.1208 7.46%
2002-08-21 0 0.670 0.660 0.670 0.650 0.700 2,209,818 1,485,879 0.6724 0.117 0.115 0.117 0.113 0.122 12,695,699 0.1170 4.69%
2002-08-20 0 0.640 0.630 0.650 0.640 0.650 92,000 59,400 0.6457 0.111 0.110 0.113 0.111 0.113 528,552 0.1124 -1.54%
2002-08-19 0 0.650 0.650 0.660 0.600 0.660 1,636,000 1,052,480 0.6433 0.113 0.113 0.115 0.104 0.115 9,399,038 0.1120 6.56%
2002-08-16 0 0.610 0.610 0.620 0.610 0.620 678,800 415,556 0.6122 0.106 0.106 0.108 0.106 0.108 3,899,796 0.1066 -1.61%
2002-08-15 0 0.620 0.610 0.620 0.600 0.680 1,491,030 948,817 0.6364 0.108 0.106 0.108 0.104 0.118 8,566,166 0.1108 3.33%
2002-08-14 0 0.600 0.590 0.610 0.600 0.600 48,000 28,800 0.6000 0.104 0.103 0.106 0.104 0.104 275,766 0.1044 -1.64%
2002-08-13 0 0.610 0.610 0.640 0.600 0.650 1,928,000 1,194,800 0.6197 0.106 0.106 0.111 0.104 0.113 11,076,617 0.1079 5.17%
2002-08-12 0 0.580 0.580 0.600 0.580 0.610 164,100 98,493 0.6002 0.101 0.101 0.104 0.101 0.106 942,776 0.1045 -4.92%
2002-08-09 0 0.610 0.600 0.620 0.600 0.630 1,350,000 826,820 0.6125 0.106 0.104 0.108 0.104 0.110 7,755,930 0.1066 1.67%
2002-08-08 0 0.600 0.580 0.600 - - 0 0 - 0.104 0.101 0.104 - - 0 - -1.64%
2002-08-07 0 0.610 0.580 0.610 0.590 0.610 405,132 244,240 0.6029 0.106 0.101 0.106 0.103 0.106 2,327,537 0.1049 1.67%
2002-08-06 0 0.600 0.560 0.600 0.560 0.600 302,000 172,740 0.5720 0.104 0.097 0.104 0.097 0.104 1,735,030 0.0996 1.69%
2002-08-05 0 0.590 0.570 0.600 0.570 0.590 138,000 80,980 0.5868 0.103 0.099 0.104 0.099 0.103 792,828 0.1021 -1.67%
2002-08-02 0 0.600 0.580 0.600 0.580 0.600 667,566 389,398 0.5833 0.104 0.101 0.104 0.101 0.104 3,835,256 0.1015 0.00%
2002-08-01 0 0.600 0.580 0.600 0.570 0.600 257,581 152,598 0.5924 0.104 0.101 0.104 0.099 0.104 1,479,837 0.1031 0.00%
2002-07-31 0 0.600 0.560 0.600 0.550 0.600 354,140 202,633 0.5722 0.104 0.097 0.104 0.096 0.104 2,034,581 0.0996 -1.64%
2002-07-30 0 0.610 0.590 0.610 0.570 0.630 424,000 254,360 0.5999 0.106 0.103 0.106 0.099 0.110 2,435,936 0.1044 5.17%
2002-07-29 0 0.580 0.580 0.600 0.550 0.580 1,064,000 596,120 0.5603 0.101 0.101 0.104 0.096 0.101 6,112,822 0.0975 0.00%
2002-07-26 0 0.580 0.550 0.580 0.530 0.580 2,597,388 1,416,534 0.5454 0.101 0.096 0.101 0.092 0.101 14,922,340 0.0949 3.57%
2002-07-25 0 0.560 0.550 0.560 0.560 0.580 708,000 402,280 0.5682 0.097 0.096 0.097 0.097 0.101 4,067,554 0.0989 -1.75%
2002-07-24 0 0.570 0.570 0.580 0.550 0.580 86,000 47,720 0.5549 0.099 0.099 0.101 0.096 0.101 494,081 0.0966 -3.39%
2002-07-23 0 0.590 0.580 0.590 0.570 0.590 96,000 56,080 0.5842 0.103 0.101 0.103 0.099 0.103 551,533 0.1017 3.51%
2002-07-22 0 0.570 0.570 0.590 0.560 0.580 508,000 292,040 0.5749 0.099 0.099 0.103 0.097 0.101 2,918,528 0.1001 -6.56%
2002-07-19 0 0.610 0.580 0.610 0.590 0.610 288,000 171,440 0.5953 0.106 0.101 0.106 0.103 0.106 1,654,598 0.1036 -4.69%
2002-07-18 0 0.640 0.600 0.640 0.620 0.640 80,000 50,800 0.6350 0.111 0.104 0.111 0.108 0.111 459,611 0.1105 1.59%
2002-07-17 0 0.630 0.630 0.640 0.610 0.610 100,000 61,000 0.6100 0.110 0.110 0.111 0.106 0.106 574,513 0.1062 1.61%
2002-07-16 0 0.620 0.620 0.640 0.620 0.640 228,000 143,520 0.6295 0.108 0.108 0.111 0.108 0.111 1,309,890 0.1096 -4.62%
2002-07-15 0 0.650 0.640 0.650 0.640 0.650 92,000 59,760 0.6496 0.113 0.111 0.113 0.111 0.113 528,552 0.1131 0.00%
2002-07-12 0 0.650 0.650 0.660 0.650 0.650 116,000 75,400 0.6500 0.113 0.113 0.115 0.113 0.113 666,435 0.1131 1.56%
2002-07-11 0 0.640 0.650 0.660 0.620 0.640 272,000 170,560 0.6271 0.111 0.113 0.115 0.108 0.111 1,562,676 0.1091 1.59%
2002-07-10 0 0.630 0.620 0.660 - - 0 0 - 0.110 0.108 0.115 - - 0 - 0.00%
2002-07-09 0 0.630 0.630 0.660 0.630 0.630 48,000 30,240 0.6300 0.110 0.110 0.115 0.110 0.110 275,766 0.1097 -1.56%
2002-07-08 0 0.640 0.630 0.660 0.630 0.670 181,925 119,155 0.6550 0.111 0.110 0.115 0.110 0.117 1,045,183 0.1140 -4.48%
2002-07-05 0 0.670 0.640 0.670 0.670 0.670 63,763 41,408 0.6494 0.117 0.111 0.117 0.117 0.117 366,327 0.1130 3.08%
2002-07-04 0 0.650 0.630 0.660 0.650 0.700 34,400 23,240 0.6756 0.113 0.110 0.115 0.113 0.122 197,633 0.1176 1.56%
2002-07-03 0 0.640 0.640 0.650 0.630 0.640 64,000 40,920 0.6394 0.111 0.111 0.113 0.110 0.111 367,689 0.1113 0.00%
2002-07-02 0 0.640 0.640 0.650 0.620 0.620 20,000 12,400 0.6200 0.111 0.111 0.113 0.108 0.108 114,903 0.1079 1.59%
2002-06-28 0 0.630 0.620 0.650 0.630 0.650 280,000 177,080 0.6324 0.110 0.108 0.113 0.110 0.113 1,608,637 0.1101 0.00%
2002-06-27 0 0.630 0.620 0.670 0.630 0.630 122,000 76,760 0.6292 0.110 0.108 0.117 0.110 0.110 700,906 0.1095 0.00%
2002-06-26 0 0.630 0.620 0.630 0.630 0.630 168,010 105,847 0.6300 0.110 0.108 0.110 0.110 0.110 965,240 0.1097 -3.08%
2002-06-25 0 0.650 0.630 0.660 0.650 0.650 9,139 5,895 0.6450 0.113 0.110 0.115 0.113 0.113 52,505 0.1123 0.00%
2002-06-24 0 0.650 0.630 0.690 0.650 0.650 160,000 104,000 0.6500 0.113 0.110 0.120 0.113 0.113 919,221 0.1131 1.56%
2002-06-21 0 0.640 0.630 0.670 - - 0 0 - 0.111 0.110 0.117 - - 0 - 0.00%
2002-06-20 0 0.640 0.640 0.670 0.640 0.650 64,000 41,560 0.6494 0.111 0.111 0.117 0.111 0.113 367,689 0.1130 -1.54%
2002-06-19 0 0.650 0.630 0.660 0.650 0.660 100,200 65,520 0.6539 0.113 0.110 0.115 0.113 0.115 575,662 0.1138 0.00%
2002-06-18 0 0.650 0.650 0.670 0.650 0.670 344,400 228,808 0.6644 0.113 0.113 0.117 0.113 0.117 1,978,624 0.1156 -2.99%
2002-06-17 0 0.670 0.660 0.670 - - 20,000 13,200 0.6600 0.117 0.115 0.117 - - 114,903 0.1149 0.00%
2002-06-14 0 0.670 0.670 0.680 0.660 0.680 532,000 356,120 0.6694 0.117 0.117 0.118 0.115 0.118 3,056,411 0.1165 0.00%
2002-06-13 0 0.670 0.650 0.670 0.650 0.680 572,000 379,320 0.6631 0.117 0.113 0.117 0.113 0.118 3,286,216 0.1154 -1.47%
2002-06-12 0 0.680 0.670 0.680 0.670 0.690 2,768,000 1,876,320 0.6779 0.118 0.117 0.118 0.117 0.120 15,902,529 0.1180 -1.45%
2002-06-11 0 0.690 0.680 0.700 0.690 0.690 172,000 118,680 0.6900 0.120 0.118 0.122 0.120 0.120 988,163 0.1201 -1.43%
2002-06-10 0 0.700 0.690 0.710 0.700 0.700 252,000 176,400 0.7000 0.122 0.120 0.124 0.122 0.122 1,447,774 0.1218 1.45%
2002-06-07 0 0.690 0.680 0.690 0.680 0.690 368,000 253,760 0.6896 0.120 0.118 0.120 0.118 0.120 2,114,209 0.1200 1.47%
2002-06-06 0 0.680 0.680 0.690 0.680 0.690 144,000 98,000 0.6806 0.118 0.118 0.120 0.118 0.120 827,299 0.1185 -1.45%
2002-06-05 0 0.690 0.670 0.690 0.670 0.690 484,000 329,520 0.6808 0.120 0.117 0.120 0.117 0.120 2,780,644 0.1185 1.47%
2002-06-04 0 0.680 0.680 0.710 0.680 0.680 40,000 27,200 0.6800 0.118 0.118 0.124 0.118 0.118 229,805 0.1184 0.00%
2002-06-03 0 0.680 0.680 0.710 0.680 0.690 112,000 76,320 0.6814 0.118 0.118 0.124 0.118 0.120 643,455 0.1186 -2.86%
2002-05-31 0 0.700 0.680 0.720 0.700 0.710 516,738 363,094 0.7027 0.122 0.118 0.125 0.122 0.124 2,968,729 0.1223 -1.41%
2002-05-30 0 0.710 0.680 0.710 - - 6,899 4,415 0.6399 0.124 0.118 0.124 - - 39,636 0.1114 0.00%
2002-05-29 0 0.710 0.680 0.710 0.690 0.710 188,000 130,920 0.6964 0.124 0.118 0.124 0.120 0.124 1,080,085 0.1212 4.41%
2002-05-28 0 0.680 0.680 0.700 0.680 0.680 116,270 79,053 0.6799 0.118 0.118 0.122 0.118 0.118 667,987 0.1183 -1.45%
2002-05-27 0 0.690 0.680 0.690 0.690 0.690 137,225 94,636 0.6896 0.120 0.118 0.120 0.120 0.120 788,376 0.1200 -2.82%
2002-05-24 0 0.710 0.680 0.710 0.720 0.720 60,000 43,200 0.7200 0.124 0.118 0.124 0.125 0.125 344,708 0.1253 0.00%
2002-05-23 0 0.710 0.680 0.720 0.680 0.680 60,000 40,800 0.6800 0.124 0.118 0.125 0.118 0.118 344,708 0.1184 0.00%
2002-05-22 0 0.710 0.700 0.710 0.700 0.710 152,000 107,440 0.7068 0.124 0.122 0.124 0.122 0.124 873,260 0.1230 0.00%
2002-05-21 0 0.710 0.710 0.720 0.680 0.730 1,073,600 762,212 0.7100 0.124 0.124 0.125 0.118 0.127 6,167,975 0.1236 1.43%
2002-05-17 0 0.700 0.690 0.710 0.700 0.710 80,000 56,120 0.7015 0.122 0.120 0.124 0.122 0.124 459,611 0.1221 -1.41%
2002-05-16 0 0.710 0.700 0.720 0.710 0.720 213,886 152,906 0.7149 0.124 0.122 0.125 0.124 0.125 1,228,804 0.1244 0.00%
2002-05-15 0 0.710 0.700 0.720 0.690 0.710 282,240 198,558 0.7035 0.124 0.122 0.125 0.120 0.124 1,621,506 0.1225 2.90%
2002-05-14 0 0.690 0.680 0.720 0.690 0.730 417,600 295,528 0.7077 0.120 0.118 0.125 0.120 0.127 2,399,168 0.1232 -1.43%
2002-05-13 0 0.700 0.700 0.710 0.680 0.690 33,339 22,830 0.6848 0.122 0.122 0.124 0.118 0.120 191,537 0.1192 0.00%
2002-05-10 0 0.700 0.700 0.720 0.690 0.710 324,000 226,520 0.6991 0.122 0.122 0.125 0.120 0.124 1,861,423 0.1217 -1.41%
2002-05-09 0 0.710 0.700 0.720 0.700 0.720 236,000 167,520 0.7098 0.124 0.122 0.125 0.122 0.125 1,355,851 0.1236 -1.39%
2002-05-08 0 0.720 0.720 0.730 0.710 0.720 624,000 449,200 0.7199 0.125 0.125 0.127 0.124 0.125 3,584,963 0.1253 0.00%
2002-05-07 0 0.720 0.720 0.730 0.700 0.720 392,928 282,471 0.7189 0.125 0.125 0.127 0.122 0.125 2,257,424 0.1251 0.00%
2002-05-06 0 0.720 0.720 0.740 0.720 0.740 660,000 479,480 0.7265 0.125 0.125 0.129 0.125 0.129 3,791,788 0.1265 -4.00%
2002-05-03 0 0.750 0.740 0.750 0.720 0.770 2,152,000 1,593,320 0.7404 0.131 0.129 0.131 0.125 0.134 12,363,527 0.1289 5.63%
2002-05-02 0 0.710 0.710 0.720 0.680 0.710 368,064 257,384 0.6993 0.124 0.124 0.125 0.118 0.124 2,114,577 0.1217 5.97%
2002-04-30 0 0.670 0.660 0.670 0.650 0.680 296,000 197,800 0.6682 0.117 0.115 0.117 0.113 0.118 1,700,559 0.1163 -1.47%
2002-04-29 0 0.680 0.660 0.680 - - 0 0 - 0.118 0.115 0.118 - - 0 - 0.00%
2002-04-26 0 0.680 0.680 0.700 0.680 0.680 40,000 27,200 0.6800 0.118 0.118 0.122 0.118 0.118 229,805 0.1184 -1.45%
2002-04-25 0 0.690 0.690 0.700 0.690 0.700 132,000 92,080 0.6976 0.120 0.120 0.122 0.120 0.122 758,358 0.1214 -2.82%
2002-04-24 0 0.710 0.700 0.710 0.690 0.710 320,000 225,120 0.7035 0.124 0.122 0.124 0.120 0.124 1,838,443 0.1225 1.43%
2002-04-23 0 0.700 0.680 0.700 0.680 0.700 164,800 113,632 0.6895 0.122 0.118 0.122 0.118 0.122 946,798 0.1200 1.45%
2002-04-22 0 0.690 0.690 0.700 0.690 0.700 476,000 332,640 0.6988 0.120 0.120 0.122 0.120 0.122 2,734,683 0.1216 0.00%
2002-04-19 0 0.690 0.690 0.720 0.690 0.730 344,000 247,400 0.7192 0.120 0.120 0.125 0.120 0.127 1,976,326 0.1252 -5.48%
2002-04-18 0 0.730 0.720 0.730 0.690 0.730 672,000 478,720 0.7124 0.127 0.125 0.127 0.120 0.127 3,860,730 0.1240 5.80%
2002-04-17 0 0.690 0.690 0.700 0.690 0.690 280,000 193,200 0.6900 0.120 0.120 0.122 0.120 0.120 1,608,637 0.1201 0.00%
2002-04-16 0 0.690 0.690 0.700 0.670 0.730 1,256,000 871,760 0.6941 0.120 0.120 0.122 0.117 0.127 7,215,887 0.1208 4.55%
2002-04-15 0 0.660 0.660 0.670 0.620 0.670 531,570 343,098 0.6454 0.115 0.115 0.117 0.108 0.117 3,053,940 0.1123 0.00%
2002-04-12 0 0.660 0.650 0.660 0.630 0.660 430,344 275,886 0.6411 0.115 0.113 0.115 0.110 0.115 2,472,384 0.1116 -1.49%
2002-04-11 0 0.670 0.670 0.680 0.670 0.680 268,000 181,480 0.6772 0.117 0.117 0.118 0.117 0.118 1,539,696 0.1179 3.08%
2002-04-10 0 0.650 0.650 0.670 0.650 0.650 84,000 54,600 0.6500 0.113 0.113 0.117 0.113 0.113 482,591 0.1131 -2.99%
2002-04-09 0 0.670 0.650 0.680 0.650 0.670 132,092 86,456 0.6545 0.117 0.113 0.118 0.113 0.117 758,886 0.1139 1.52%
2002-04-08 0 0.660 0.650 0.680 0.660 0.660 222,000 146,440 0.6596 0.115 0.113 0.118 0.115 0.115 1,275,420 0.1148 0.00%
2002-04-04 0 0.660 0.650 0.660 0.650 0.660 112,000 73,640 0.6575 0.115 0.113 0.115 0.113 0.115 643,455 0.1144 0.00%
2002-04-03 0 0.660 0.660 0.680 0.650 0.660 40,535 26,526 0.6544 0.115 0.115 0.118 0.113 0.115 232,879 0.1139 -1.49%
2002-04-02 0 0.670 0.660 0.680 - - 0 0 - 0.117 0.115 0.118 - - 0 - 0.00%
2002-03-28 0 0.670 0.660 0.680 0.660 0.670 148,000 98,960 0.6686 0.117 0.115 0.118 0.115 0.117 850,280 0.1164 -1.47%
2002-03-27 0 0.680 0.680 0.700 0.670 0.680 360,000 242,520 0.6737 0.118 0.118 0.122 0.117 0.118 2,068,248 0.1173 1.49%
2002-03-26 0 0.670 0.660 0.670 0.660 0.670 132,000 88,400 0.6697 0.117 0.115 0.117 0.115 0.117 758,358 0.1166 0.00%
2002-03-25 0 0.670 0.670 0.690 0.670 0.670 214,034 143,311 0.6696 0.117 0.117 0.120 0.117 0.117 1,229,654 0.1165 -1.47%
2002-03-22 0 0.680 0.680 0.700 0.670 0.680 78,285 53,022 0.6773 0.118 0.118 0.122 0.117 0.118 449,758 0.1179 0.00%
2002-03-21 0 0.680 0.680 0.700 0.680 0.700 304,000 209,960 0.6907 0.118 0.118 0.122 0.118 0.122 1,746,520 0.1202 1.49%
2002-03-20 0 0.670 0.670 0.690 0.670 0.680 692,000 468,040 0.6764 0.117 0.117 0.120 0.117 0.118 3,975,632 0.1177 -5.63%
2002-03-19 0 0.710 0.700 0.710 0.700 0.710 80,000 56,200 0.7025 0.124 0.122 0.124 0.122 0.124 459,611 0.1223 1.43%
2002-03-18 0 0.700 0.690 0.710 0.700 0.700 268,000 187,600 0.7000 0.122 0.120 0.124 0.122 0.122 1,539,696 0.1218 0.00%
2002-03-15 0 0.700 0.700 0.720 0.690 0.700 188,000 131,080 0.6972 0.122 0.122 0.125 0.120 0.122 1,080,085 0.1214 0.00%
2002-03-14 0 0.700 0.700 0.710 0.700 0.710 160,000 112,600 0.7038 0.122 0.122 0.124 0.122 0.124 919,221 0.1225 0.00%
2002-03-13 0 0.700 0.700 0.720 0.700 0.710 197,229 138,811 0.7038 0.122 0.122 0.125 0.122 0.124 1,133,107 0.1225 -1.41%
2002-03-12 0 0.710 0.710 0.730 0.710 0.720 282,670 202,492 0.7164 0.124 0.124 0.127 0.124 0.125 1,623,977 0.1247 -1.39%
2002-03-11 0 0.720 0.700 0.720 0.700 0.720 375,526 265,647 0.7074 0.125 0.122 0.125 0.122 0.125 2,157,447 0.1231 1.41%
2002-03-08 0 0.710 0.700 0.710 0.700 0.720 373,879 264,040 0.7062 0.124 0.122 0.124 0.122 0.125 2,147,985 0.1229 -1.39%
2002-03-07 0 0.720 0.710 0.720 0.710 0.730 368,000 265,200 0.7207 0.125 0.124 0.125 0.124 0.127 2,114,209 0.1254 0.00%
2002-03-06 0 0.720 0.700 0.720 0.710 0.720 121,200 86,084 0.7103 0.125 0.122 0.125 0.124 0.125 696,310 0.1236 1.41%
2002-03-05 0 0.710 0.710 0.720 0.710 0.720 284,000 201,840 0.7107 0.124 0.124 0.125 0.124 0.125 1,631,618 0.1237 0.00%
2002-03-04 0 0.710 0.710 0.720 0.700 0.720 816,400 582,228 0.7132 0.124 0.124 0.125 0.122 0.125 4,690,327 0.1241 0.00%
2002-03-01 0 0.710 0.700 0.710 0.700 0.710 652,000 462,600 0.7095 0.124 0.122 0.124 0.122 0.124 3,745,827 0.1235 1.43%
2002-02-28 0 0.700 0.690 0.700 0.700 0.710 124,000 87,040 0.7019 0.122 0.120 0.122 0.122 0.124 712,397 0.1222 0.00%
2002-02-27 0 0.700 0.700 0.710 0.700 0.700 1,156,000 809,200 0.7000 0.122 0.122 0.124 0.122 0.122 6,641,374 0.1218 0.00%
2002-02-26 0 0.700 0.700 0.710 0.700 0.700 119,770 83,651 0.6984 0.122 0.122 0.124 0.122 0.122 688,095 0.1216 0.00%
2002-02-25 0 0.700 0.690 0.710 0.700 0.710 232,000 163,600 0.7052 0.122 0.120 0.124 0.122 0.124 1,332,871 0.1227 -1.41%
2002-02-22 0 0.710 0.710 0.730 0.710 0.730 120,000 85,600 0.7133 0.124 0.124 0.127 0.124 0.127 689,416 0.1242 -2.74%
2002-02-21 0 0.730 0.720 0.740 0.710 0.730 124,000 89,880 0.7248 0.127 0.125 0.129 0.124 0.127 712,397 0.1262 2.82%
2002-02-20 0 0.710 0.710 0.740 0.700 0.720 337,200 242,508 0.7192 0.124 0.124 0.129 0.122 0.125 1,937,259 0.1252 -1.39%
2002-02-19 0 0.720 0.710 0.720 0.710 0.720 83,555 59,582 0.7131 0.125 0.124 0.125 0.124 0.125 480,035 0.1241 -1.37%
2002-02-18 0 0.730 0.720 0.740 0.710 0.730 156,800 113,216 0.7220 0.127 0.125 0.129 0.124 0.127 900,837 0.1257 0.00%
2002-02-15 0 0.730 0.700 0.730 - - 0 0 - 0.127 0.122 0.127 - - 0 - 0.00%
2002-02-11 0 0.730 0.710 0.730 0.730 0.730 120,000 87,600 0.7300 0.127 0.124 0.127 0.127 0.127 689,416 0.1271 2.82%
2002-02-08 0 0.710 0.710 0.730 - - 0 0 - 0.124 0.124 0.127 - - 0 - 0.00%
2002-02-07 0 0.710 0.700 0.710 0.710 0.710 60,000 42,600 0.7100 0.124 0.122 0.124 0.124 0.124 344,708 0.1236 0.00%
2002-02-06 0 0.710 0.710 0.730 0.700 0.730 186,190 131,489 0.7062 0.124 0.124 0.127 0.122 0.127 1,069,686 0.1229 1.43%
2002-02-05 0 0.700 0.700 0.730 0.700 0.700 16,202 11,329 0.6992 0.122 0.122 0.127 0.122 0.122 93,083 0.1217 -5.41%
2002-02-04 0 0.740 0.720 0.740 0.730 0.740 48,000 35,120 0.7317 0.129 0.125 0.129 0.127 0.129 275,766 0.1274 0.00%
2002-02-01 0 0.740 0.720 0.740 0.710 0.740 384,000 280,400 0.7302 0.129 0.125 0.129 0.124 0.129 2,206,131 0.1271 4.23%
2002-01-31 0 0.710 0.710 0.730 0.710 0.720 128,400 91,752 0.7146 0.124 0.124 0.127 0.124 0.125 737,675 0.1244 -1.39%
2002-01-30 0 0.720 0.720 0.730 0.710 0.710 52,000 36,920 0.7100 0.125 0.125 0.127 0.124 0.124 298,747 0.1236 -1.37%
2002-01-29 0 0.730 0.730 0.740 0.730 0.750 848,000 635,080 0.7489 0.127 0.127 0.129 0.127 0.131 4,871,873 0.1304 2.82%
2002-01-28 0 0.710 0.710 0.740 0.710 0.710 48,000 34,080 0.7100 0.124 0.124 0.129 0.124 0.124 275,766 0.1236 0.00%
2002-01-25 0 0.710 0.710 0.730 0.700 0.700 8,000 5,600 0.7000 0.124 0.124 0.127 0.122 0.122 45,961 0.1218 1.43%
2002-01-24 0 0.700 0.700 0.720 0.700 0.720 216,000 153,760 0.7119 0.122 0.122 0.125 0.122 0.125 1,240,949 0.1239 -2.78%
2002-01-23 0 0.720 0.720 0.740 0.720 0.720 24,153 17,544 0.7264 0.125 0.125 0.129 0.125 0.125 138,762 0.1264 -1.37%
2002-01-22 0 0.730 0.730 0.740 0.730 0.730 56,000 40,880 0.7300 0.127 0.127 0.129 0.127 0.127 321,727 0.1271 0.00%
2002-01-21 0 0.730 0.730 0.750 0.720 0.730 32,000 23,160 0.7238 0.127 0.127 0.131 0.125 0.127 183,844 0.1260 -2.67%
2002-01-18 0 0.750 0.720 0.760 0.730 0.750 52,000 38,600 0.7423 0.131 0.125 0.132 0.127 0.131 298,747 0.1292 -1.32%
2002-01-17 0 0.760 0.720 0.760 0.710 0.760 388,000 281,480 0.7255 0.132 0.125 0.132 0.124 0.132 2,229,112 0.1263 4.11%
2002-01-16 0 0.730 0.720 0.750 0.730 0.730 22,000 15,960 0.7255 0.127 0.125 0.131 0.127 0.127 126,393 0.1263 0.00%
2002-01-15 0 0.730 0.720 0.750 0.720 0.730 392,000 282,880 0.7216 0.127 0.125 0.131 0.125 0.127 2,252,092 0.1256 0.00%
2002-01-14 0 0.730 0.730 0.750 0.720 0.730 40,000 29,000 0.7250 0.127 0.127 0.131 0.125 0.127 229,805 0.1262 -2.67%
2002-01-11 0 0.750 0.750 0.770 0.750 0.770 96,528 73,340 0.7598 0.131 0.131 0.134 0.131 0.134 554,566 0.1322 -2.60%
2002-01-10 0 0.770 0.770 0.780 0.750 0.750 84,000 63,000 0.7500 0.134 0.134 0.136 0.131 0.131 482,591 0.1305 -1.28%
2002-01-09 0 0.780 0.740 0.780 - - 0 0 - 0.136 0.129 0.136 - - 0 - 0.00%
2002-01-08 0 0.780 0.750 0.780 0.750 0.780 135,100 104,414 0.7729 0.136 0.131 0.136 0.131 0.136 776,167 0.1345 -1.27%
2002-01-07 0 0.790 0.760 0.800 0.740 0.800 469,934 367,595 0.7822 0.138 0.132 0.139 0.129 0.139 2,699,833 0.1362 3.95%
2002-01-04 0 0.760 0.760 0.780 0.720 0.770 704,000 523,440 0.7435 0.132 0.132 0.136 0.125 0.134 4,044,574 0.1294 5.56%
2002-01-03 0 0.720 0.710 0.730 0.720 0.720 376,000 270,720 0.7200 0.125 0.124 0.127 0.125 0.125 2,160,170 0.1253 1.41%
2002-01-02 0 0.710 0.710 0.730 0.710 0.710 28,000 19,880 0.7100 0.124 0.124 0.127 0.124 0.124 160,864 0.1236 -1.39%
2001-12-31 0 0.720 0.720 0.740 - - 0 0 - 0.125 0.125 0.129 - - 0 - 0.00%
2001-12-28 0 0.720 0.720 0.750 0.720 0.720 12,000 8,640 0.7200 0.125 0.125 0.131 0.125 0.125 68,942 0.1253 1.41%
2001-12-27 0 0.710 0.700 0.740 0.710 0.710 24,000 17,040 0.7100 0.124 0.122 0.129 0.124 0.124 137,883 0.1236 -1.39%
2001-12-24 0 0.720 0.710 0.730 - - 0 0 - 0.125 0.124 0.127 - - 0 - 0.00%
2001-12-21 0 0.720 0.720 0.740 0.720 0.720 84,300 60,684 0.7199 0.125 0.125 0.129 0.125 0.125 484,315 0.1253 -2.70%
2001-12-20 0 0.740 0.740 0.750 0.740 0.750 49,189 36,352 0.7390 0.129 0.129 0.131 0.129 0.131 282,597 0.1286 0.00%
2001-12-19 0 0.740 0.740 0.750 0.730 0.750 264,864 195,165 0.7368 0.129 0.129 0.131 0.127 0.131 1,521,679 0.1283 0.00%
2001-12-18 0 0.740 0.750 0.760 0.740 0.760 100,000 74,080 0.7408 0.129 0.131 0.132 0.129 0.132 574,513 0.1289 -1.33%
2001-12-17 0 0.750 0.750 0.760 0.750 0.750 96,000 72,000 0.7500 0.131 0.131 0.132 0.131 0.131 551,533 0.1305 -1.32%
2001-12-14 0 0.760 0.760 0.790 0.750 0.750 100,000 75,000 0.7500 0.132 0.132 0.138 0.131 0.131 574,513 0.1305 1.33%
2001-12-13 0 0.750 0.750 0.760 0.750 0.760 84,000 63,520 0.7562 0.131 0.131 0.132 0.131 0.132 482,591 0.1316 -1.32%
2001-12-12 0 0.760 0.760 0.780 0.760 0.780 432,000 333,200 0.7713 0.132 0.132 0.136 0.132 0.136 2,481,898 0.1343 -2.56%
2001-12-11 0 0.780 0.780 0.790 0.780 0.780 42,952 33,384 0.7772 0.136 0.136 0.138 0.136 0.136 246,765 0.1353 -1.27%
2001-12-10 0 0.790 0.790 0.800 0.790 0.800 216,000 171,040 0.7919 0.138 0.138 0.139 0.138 0.139 1,240,949 0.1378 -1.25%
2001-12-07 0 0.800 0.800 0.810 0.790 0.800 296,000 236,160 0.7978 0.139 0.139 0.141 0.138 0.139 1,700,559 0.1389 0.00%
2001-12-06 0 0.800 0.790 0.810 0.790 0.830 1,003,800 811,528 0.8085 0.139 0.138 0.141 0.138 0.144 5,766,965 0.1407 0.00%
2001-12-05 0 0.800 0.800 0.810 0.750 0.800 1,020,000 806,160 0.7904 0.139 0.139 0.141 0.131 0.139 5,860,036 0.1376 5.26%
2001-12-04 0 0.760 0.750 0.760 0.750 0.760 215,846 163,119 0.7557 0.132 0.131 0.132 0.131 0.132 1,240,064 0.1315 1.33%
2001-12-03 0 0.750 0.740 0.760 0.750 0.780 34,400 26,040 0.7570 0.131 0.129 0.132 0.131 0.136 197,633 0.1318 0.00%
2001-11-30 0 0.750 0.740 0.760 0.750 0.760 131,115 99,123 0.7560 0.131 0.129 0.132 0.131 0.132 753,273 0.1316 0.00%
2001-11-29 0 0.750 0.750 0.770 0.750 0.760 264,000 199,480 0.7556 0.131 0.131 0.134 0.131 0.132 1,516,715 0.1315 0.00%
2001-11-28 0 0.750 0.740 0.770 0.740 0.770 720,000 540,720 0.7510 0.131 0.129 0.134 0.129 0.134 4,136,496 0.1307 -2.60%
2001-11-27 0 0.770 0.760 0.780 0.770 0.780 400,000 309,400 0.7735 0.134 0.132 0.136 0.134 0.136 2,298,053 0.1346 -1.28%
2001-11-26 0 0.780 0.780 0.790 0.770 0.790 273,505 213,674 0.7812 0.136 0.136 0.138 0.134 0.138 1,571,323 0.1360 0.00%
2001-11-23 0 0.780 0.780 0.790 0.770 0.780 592,405 461,060 0.7783 0.136 0.136 0.138 0.134 0.136 3,403,446 0.1355 0.00%
2001-11-22 0 0.780 0.770 0.790 0.780 0.790 412,786 322,126 0.7804 0.136 0.134 0.138 0.136 0.138 2,371,511 0.1358 0.00%
2001-11-21 0 0.780 0.770 0.780 0.770 0.780 503,773 388,154 0.7705 0.136 0.134 0.136 0.134 0.136 2,894,243 0.1341 0.00%
2001-11-20 0 0.780 0.770 0.790 0.780 0.800 312,000 245,040 0.7854 0.136 0.134 0.138 0.136 0.139 1,792,482 0.1367 -1.27%
2001-11-19 0 0.790 0.790 0.800 0.780 0.800 821,200 648,420 0.7896 0.138 0.138 0.139 0.136 0.139 4,717,903 0.1374 1.28%
2001-11-16 0 0.780 0.780 0.790 0.770 0.790 473,600 369,848 0.7809 0.136 0.136 0.138 0.134 0.138 2,720,895 0.1359 0.00%
2001-11-15 0 0.780 0.780 0.790 0.780 0.790 284,000 223,240 0.7861 0.136 0.136 0.138 0.136 0.138 1,631,618 0.1368 0.00%
2001-11-14 0 0.780 0.780 0.790 0.770 0.790 372,000 289,800 0.7790 0.136 0.136 0.138 0.134 0.138 2,137,190 0.1356 1.30%
2001-11-13 0 0.770 0.760 0.780 0.760 0.770 717,504 548,523 0.7645 0.134 0.132 0.136 0.132 0.134 4,122,156 0.1331 -1.28%
2001-11-12 0 0.780 0.770 0.790 0.780 0.800 592,000 463,520 0.7830 0.136 0.134 0.138 0.136 0.139 3,401,119 0.1363 -1.27%
2001-11-09 0 0.790 0.780 0.800 0.780 0.790 522,000 410,080 0.7856 0.138 0.136 0.139 0.136 0.138 2,998,960 0.1367 3.95%
2001-11-08 0 0.760 0.760 0.770 0.760 0.780 906,000 693,760 0.7657 0.132 0.132 0.134 0.132 0.136 5,205,091 0.1333 0.00%
2001-11-07 0 0.760 0.750 0.760 0.750 0.760 232,000 175,080 0.7547 0.132 0.131 0.132 0.131 0.132 1,332,871 0.1314 0.00%
2001-11-06 0 0.760 0.760 0.770 0.750 0.760 383,000 288,860 0.7542 0.132 0.132 0.134 0.131 0.132 2,200,386 0.1313 1.33%
2001-11-05 0 0.750 0.740 0.750 0.730 0.750 318,370 237,515 0.7460 0.131 0.129 0.131 0.127 0.131 1,829,078 0.1299 0.00%
2001-11-02 0 0.750 0.740 0.750 0.750 0.760 260,800 197,040 0.7555 0.131 0.129 0.131 0.131 0.132 1,498,331 0.1315 1.35%
2001-11-01 0 0.740 0.740 0.760 0.740 0.750 112,263 83,461 0.7434 0.129 0.129 0.132 0.129 0.131 644,966 0.1294 -1.33%
2001-10-31 0 0.750 0.750 0.760 0.740 0.760 242,041 182,469 0.7539 0.131 0.131 0.132 0.129 0.132 1,390,558 0.1312 -1.32%
2001-10-30 0 0.760 0.760 0.770 0.750 0.770 428,000 325,680 0.7609 0.132 0.132 0.134 0.131 0.134 2,458,917 0.1324 1.33%
2001-10-29 0 0.750 0.750 0.770 0.720 0.760 692,833 517,063 0.7463 0.131 0.131 0.134 0.125 0.132 3,980,418 0.1299 4.17%
2001-10-26 0 0.720 0.720 0.730 0.720 0.730 364,000 264,720 0.7273 0.125 0.125 0.127 0.125 0.127 2,091,228 0.1266 -1.37%
2001-10-24 0 0.730 0.720 0.740 0.700 0.730 1,608,000 1,151,440 0.7161 0.127 0.125 0.129 0.122 0.127 9,238,174 0.1246 4.29%
2001-10-23 0 0.700 0.700 0.720 - - 0 0 - 0.122 0.122 0.125 - - 0 - 1.45%
2001-10-22 0 0.690 0.670 0.730 0.670 0.690 364,943 248,554 0.6811 0.120 0.117 0.127 0.117 0.120 2,096,646 0.1185 1.47%
2001-10-19 0 0.680 0.680 0.690 0.660 0.690 584,000 395,200 0.6767 0.118 0.118 0.120 0.115 0.120 3,355,158 0.1178 1.49%
2001-10-18 0 0.670 0.650 0.670 0.640 0.670 40,000 25,720 0.6430 0.117 0.113 0.117 0.111 0.117 229,805 0.1119 0.00%
2001-10-17 0 0.670 0.670 0.680 0.670 0.690 160,000 109,400 0.6838 0.117 0.117 0.118 0.117 0.120 919,221 0.1190 0.00%
2001-10-16 0 0.670 0.670 0.680 0.650 0.680 125,280 84,048 0.6709 0.117 0.117 0.118 0.113 0.118 719,750 0.1168 3.08%
2001-10-15 0 0.650 0.650 0.670 0.640 0.670 252,000 167,800 0.6659 0.113 0.113 0.117 0.111 0.117 1,447,774 0.1159 -4.41%
2001-10-12 0 0.680 0.680 0.690 0.680 0.700 1,652,000 1,144,120 0.6926 0.118 0.118 0.120 0.118 0.122 9,490,960 0.1205 -2.86%
2001-10-11 0 0.700 0.690 0.700 0.670 0.730 1,076,000 753,760 0.7005 0.122 0.120 0.122 0.117 0.127 6,181,763 0.1219 6.06%
2001-10-10 0 0.660 0.660 0.670 0.650 0.650 184,000 119,600 0.6500 0.115 0.115 0.117 0.113 0.113 1,057,105 0.1131 -1.49%
2001-10-09 0 0.670 0.660 0.680 0.660 0.680 2,644,000 1,768,200 0.6688 0.117 0.115 0.118 0.115 0.118 15,190,132 0.1164 4.69%
2001-10-08 0 0.640 0.640 0.650 0.620 0.650 2,776,000 1,774,640 0.6393 0.111 0.111 0.113 0.108 0.113 15,948,490 0.1113 -3.03%
2001-10-05 0 0.660 0.650 0.660 0.630 0.660 3,140,000 1,987,880 0.6331 0.115 0.113 0.115 0.110 0.115 18,039,718 0.1102 4.76%
2001-10-04 0 0.630 0.620 0.640 0.600 0.640 2,672,000 1,638,560 0.6132 0.110 0.108 0.111 0.104 0.111 15,350,996 0.1067 6.78%
2001-10-03 0 0.590 0.590 0.600 0.590 0.600 512,000 306,080 0.5978 0.103 0.103 0.104 0.103 0.104 2,941,508 0.1041 -1.67%
2001-09-28 0 0.600 0.590 0.600 0.570 0.600 2,812,000 1,651,760 0.5874 0.104 0.103 0.104 0.099 0.104 16,155,315 0.1022 3.45%
2001-09-27 0 0.580 0.570 0.590 0.580 0.590 6,092,000 3,552,400 0.5831 0.101 0.099 0.103 0.101 0.103 34,999,352 0.1015 -1.69%
2001-09-26 0 0.590 0.580 0.590 0.570 0.590 5,322,166 3,125,808 0.5873 0.103 0.101 0.103 0.099 0.103 30,576,553 0.1022 1.72%
2001-09-25 0 0.580 0.560 0.580 0.560 0.590 4,652,000 2,689,760 0.5782 0.101 0.097 0.101 0.097 0.103 26,726,360 0.1006 -3.33%
2001-09-24 0 0.600 0.580 0.600 0.580 0.600 2,624,000 1,540,400 0.5870 0.104 0.101 0.104 0.101 0.104 15,075,230 0.1022 1.69%
2001-09-21 0 0.590 0.560 0.590 0.570 0.590 2,654,815 1,564,932 0.5895 0.103 0.097 0.103 0.099 0.103 15,252,266 0.1026 0.00%
2001-09-20 0 0.590 0.570 0.590 0.570 0.600 4,523,397 2,666,034 0.5894 0.103 0.099 0.103 0.099 0.104 25,987,518 0.1026 -3.28%
2001-09-19 0 0.610 0.600 0.610 0.580 0.610 6,068,000 3,617,800 0.5962 0.106 0.104 0.106 0.101 0.106 34,861,468 0.1038 5.17%
2001-09-18 0 0.580 0.570 0.600 0.580 0.610 3,384,000 2,024,960 0.5984 0.101 0.099 0.104 0.101 0.106 19,441,531 0.1042 -3.33%
2001-09-17 0 0.600 0.570 0.600 0.570 0.620 5,128,000 3,050,600 0.5949 0.104 0.099 0.104 0.099 0.108 29,461,043 0.1035 -1.64%
2001-09-14 0 0.610 0.610 0.630 0.600 0.600 144,000 86,400 0.6000 0.106 0.106 0.110 0.104 0.104 827,299 0.1044 0.00%
2001-09-13 0 0.610 0.610 0.630 0.610 0.630 100,000 62,240 0.6224 0.106 0.106 0.110 0.106 0.110 574,513 0.1083 -4.69%
2001-09-12 0 0.640 0.640 0.650 0.560 0.660 1,640,000 1,013,920 0.6182 0.111 0.111 0.113 0.097 0.115 9,422,018 0.1076 -5.88%
2001-09-11 0 0.680 0.670 0.680 0.680 0.680 184,000 125,120 0.6800 0.118 0.117 0.118 0.118 0.118 1,057,105 0.1184 0.00%
2001-09-10 0 0.680 0.670 0.690 0.670 0.710 922,125 631,719 0.6851 0.118 0.117 0.120 0.117 0.124 5,297,731 0.1192 -5.56%
2001-09-07 0 0.720 0.710 0.720 0.710 0.720 276,000 197,720 0.7164 0.125 0.124 0.125 0.124 0.125 1,585,657 0.1247 -1.37%
2001-09-06 0 0.730 0.700 0.730 0.710 0.730 276,000 199,800 0.7239 0.127 0.122 0.127 0.124 0.127 1,585,657 0.1260 0.00%
2001-09-05 0 0.730 0.720 0.730 0.730 0.730 568,000 414,640 0.7300 0.127 0.125 0.127 0.127 0.127 3,263,236 0.1271 0.00%
2001-09-04 0 0.730 0.720 0.750 0.730 0.750 60,000 44,200 0.7367 0.127 0.125 0.131 0.127 0.131 344,708 0.1282 -2.67%
2001-09-03 0 0.750 0.730 0.750 0.740 0.750 96,000 71,640 0.7463 0.131 0.127 0.131 0.129 0.131 551,533 0.1299 1.35%
2001-08-31 0 0.740 0.720 0.740 0.740 0.740 60,000 44,400 0.7400 0.129 0.125 0.129 0.129 0.129 344,708 0.1288 1.37%
2001-08-30 0 0.730 0.720 0.750 0.730 0.750 188,000 137,880 0.7334 0.127 0.125 0.131 0.127 0.131 1,080,085 0.1277 -2.67%
2001-08-29 0 0.750 0.730 0.750 - - 0 0 - 0.131 0.127 0.131 - - 0 - 0.00%
2001-08-28 0 0.750 0.730 0.750 0.740 0.750 144,000 107,760 0.7483 0.131 0.127 0.131 0.129 0.131 827,299 0.1303 1.35%
2001-08-27 0 0.740 0.740 0.750 0.740 0.750 368,000 272,760 0.7412 0.129 0.129 0.131 0.129 0.131 2,114,209 0.1290 0.00%
2001-08-24 0 0.740 0.730 0.740 0.740 0.740 48,000 35,520 0.7400 0.129 0.127 0.129 0.129 0.129 275,766 0.1288 -1.33%
2001-08-23 0 0.750 0.740 0.750 0.740 0.750 388,000 290,000 0.7474 0.131 0.129 0.131 0.129 0.131 2,229,112 0.1301 0.00%
2001-08-22 0 0.750 0.740 0.760 0.740 0.760 740,000 553,040 0.7474 0.131 0.129 0.132 0.129 0.132 4,251,399 0.1301 -1.32%
2001-08-21 0 0.760 0.740 0.760 0.740 0.760 216,000 162,720 0.7533 0.132 0.129 0.132 0.129 0.132 1,240,949 0.1311 2.70%
2001-08-20 0 0.740 0.740 0.760 0.740 0.740 256,792 190,002 0.7399 0.129 0.129 0.132 0.129 0.129 1,475,304 0.1288 -2.63%
2001-08-17 0 0.760 0.760 0.780 0.760 0.770 376,000 288,760 0.7680 0.132 0.132 0.136 0.132 0.134 2,160,170 0.1337 0.00%
2001-08-16 0 0.760 0.760 0.780 0.750 0.780 516,000 394,000 0.7636 0.132 0.132 0.136 0.131 0.136 2,964,489 0.1329 -1.30%
2001-08-15 0 0.770 0.760 0.780 0.760 0.770 140,000 107,200 0.7657 0.134 0.132 0.136 0.132 0.134 804,319 0.1333 1.32%
2001-08-14 0 0.760 0.760 0.770 0.760 0.760 20,000 15,200 0.7600 0.132 0.132 0.134 0.132 0.132 114,903 0.1323 0.00%
2001-08-13 0 0.760 0.760 0.770 0.750 0.770 364,000 275,320 0.7564 0.132 0.132 0.134 0.131 0.134 2,091,228 0.1317 -2.56%
2001-08-10 0 0.780 0.780 0.790 0.780 0.800 681,200 536,500 0.7876 0.136 0.136 0.138 0.136 0.139 3,913,585 0.1371 -1.27%
2001-08-09 0 0.790 0.780 0.800 0.780 0.810 1,404,000 1,110,960 0.7913 0.138 0.136 0.139 0.136 0.141 8,066,167 0.1377 0.00%
2001-08-08 0 0.790 0.780 0.800 0.780 0.860 3,059,362 2,523,362 0.8248 0.138 0.136 0.139 0.136 0.150 17,576,442 0.1436 2.60%
2001-08-07 1 0.770 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2001-08-06 1 0.770 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2001-08-03 0 0.770 0.770 0.780 0.760 0.780 241,351 186,373 0.7722 0.134 0.134 0.136 0.132 0.136 1,386,594 0.1344 -2.53%
2001-08-02 0 0.790 0.780 0.790 0.780 0.790 160,000 125,200 0.7825 0.138 0.136 0.138 0.136 0.138 919,221 0.1362 -1.25%
2001-08-01 0 0.800 0.780 0.800 0.790 0.800 196,000 155,200 0.7918 0.139 0.136 0.139 0.138 0.139 1,126,046 0.1378 1.27%
2001-07-31 0 0.790 0.770 0.790 0.770 0.800 672,000 519,160 0.7726 0.138 0.134 0.138 0.134 0.139 3,860,730 0.1345 2.60%
2001-07-30 0 0.770 0.770 0.800 0.770 0.770 40,000 30,800 0.7700 0.134 0.134 0.139 0.134 0.134 229,805 0.1340 -3.75%
2001-07-27 0 0.800 0.790 0.800 0.760 0.800 420,000 332,920 0.7927 0.139 0.138 0.139 0.132 0.139 2,412,956 0.1380 5.26%
2001-07-26 0 0.760 0.760 0.780 0.760 0.770 231,749 177,942 0.7678 0.132 0.132 0.136 0.132 0.134 1,331,429 0.1336 -1.30%
2001-07-24 0 0.770 0.760 0.780 0.730 0.780 1,128,000 854,040 0.7571 0.134 0.132 0.136 0.127 0.136 6,480,510 0.1318 2.67%
2001-07-23 0 0.750 0.750 0.760 0.750 0.760 164,000 124,040 0.7563 0.131 0.131 0.132 0.131 0.132 942,202 0.1316 -3.85%
2001-07-20 0 0.780 0.780 0.800 0.780 0.780 148,000 115,440 0.7800 0.136 0.136 0.139 0.136 0.136 850,280 0.1358 0.00%
2001-07-19 0 0.780 0.780 0.800 0.770 0.780 280,000 217,840 0.7780 0.136 0.136 0.139 0.134 0.136 1,608,637 0.1354 0.00%
2001-07-18 0 0.780 0.770 0.790 0.780 0.780 152,000 118,560 0.7800 0.136 0.134 0.138 0.136 0.136 873,260 0.1358 0.00%
2001-07-17 0 0.780 0.780 0.790 0.760 0.780 1,328,800 1,026,656 0.7726 0.136 0.136 0.138 0.132 0.136 7,634,133 0.1345 -2.50%
2001-07-16 0 0.800 0.780 0.810 0.780 0.810 448,000 355,560 0.7937 0.139 0.136 0.141 0.136 0.141 2,573,820 0.1381 -1.23%
2001-07-13 0 0.810 0.800 0.820 0.800 0.830 224,000 183,320 0.8184 0.141 0.139 0.143 0.139 0.144 1,286,910 0.1424 0.00%
2001-07-12 0 0.810 0.810 0.820 0.800 0.820 824,000 668,400 0.8112 0.141 0.141 0.143 0.139 0.143 4,733,990 0.1412 0.00%
2001-07-11 0 0.810 0.810 0.820 0.810 0.820 549,088 447,238 0.8145 0.141 0.141 0.143 0.141 0.143 3,154,584 0.1418 -2.41%
2001-07-10 0 0.830 0.820 0.840 0.820 0.830 136,000 112,120 0.8244 0.144 0.143 0.146 0.143 0.144 781,338 0.1435 0.00%
2001-07-09 0 0.830 0.820 0.830 0.820 0.830 464,000 383,840 0.8272 0.144 0.143 0.144 0.143 0.144 2,665,742 0.1440 -1.19%
2001-07-05 0 0.840 0.840 0.850 0.840 0.840 237,632 199,513 0.8396 0.146 0.146 0.148 0.146 0.146 1,365,227 0.1461 0.00%
2001-07-04 0 0.840 0.850 0.860 0.840 0.870 372,000 313,640 0.8431 0.146 0.148 0.150 0.146 0.151 2,137,190 0.1468 -1.18%
2001-07-03 0 0.850 0.850 0.870 0.850 0.860 1,160,000 996,480 0.8590 0.148 0.148 0.151 0.148 0.150 6,664,355 0.1495 0.00%
2001-06-29 0 0.850 0.850 0.860 0.850 0.850 180,000 153,000 0.8500 0.148 0.148 0.150 0.148 0.148 1,034,124 0.1480 1.19%
2001-06-28 0 0.840 0.840 0.850 0.830 0.860 1,184,000 1,004,720 0.8486 0.146 0.146 0.148 0.144 0.150 6,802,238 0.1477 -3.45%
2001-06-27 0 0.870 0.860 0.870 0.850 0.870 2,428,000 2,068,760 0.8520 0.151 0.150 0.151 0.148 0.151 13,949,183 0.1483 2.35%
2001-06-26 0 0.850 0.850 0.860 0.840 0.860 1,480,000 1,252,200 0.8461 0.148 0.148 0.150 0.146 0.150 8,502,797 0.1473 0.00%
2001-06-22 0 0.850 0.840 0.870 0.850 0.870 380,000 325,400 0.8563 0.148 0.146 0.151 0.148 0.151 2,183,151 0.1491 -2.30%
2001-06-21 0 0.870 0.840 0.870 0.840 0.870 1,420,000 1,212,440 0.8538 0.151 0.146 0.151 0.146 0.151 8,158,089 0.1486 3.57%
2001-06-20 0 0.840 0.840 0.850 0.840 0.850 2,332,000 1,972,640 0.8459 0.146 0.146 0.148 0.146 0.148 13,397,651 0.1472 -1.18%
2001-06-19 0 0.850 0.850 0.860 0.840 0.850 1,951,200 1,648,560 0.8449 0.148 0.148 0.150 0.146 0.148 11,209,904 0.1471 -1.16%
2001-06-18 0 0.860 0.850 0.860 0.850 0.860 524,000 446,440 0.8520 0.150 0.148 0.150 0.148 0.150 3,010,450 0.1483 -1.15%
2001-06-15 0 0.870 0.840 0.870 0.830 0.870 832,000 714,760 0.8591 0.151 0.146 0.151 0.144 0.151 4,779,951 0.1495 1.16%
2001-06-14 0 0.860 0.850 0.860 0.850 0.880 2,532,800 2,187,496 0.8637 0.150 0.148 0.150 0.148 0.153 14,551,273 0.1503 0.00%
2001-06-13 0 0.860 0.860 0.880 0.860 0.880 2,914,000 2,525,960 0.8668 0.150 0.150 0.153 0.150 0.153 16,741,318 0.1509 -1.15%
2001-06-12 0 0.870 0.870 0.880 0.860 0.890 2,236,000 1,954,520 0.8741 0.151 0.151 0.153 0.150 0.155 12,846,118 0.1521 1.16%
2001-06-11 0 0.860 0.860 0.870 0.860 0.880 1,300,000 1,131,720 0.8706 0.150 0.150 0.151 0.150 0.153 7,468,673 0.1515 -3.37%
2001-06-08 0 0.890 0.880 0.890 0.880 0.900 2,208,705 1,951,383 0.8835 0.155 0.153 0.155 0.153 0.157 12,689,304 0.1538 0.00%
2001-06-07 0 0.890 0.890 0.910 0.890 0.910 3,132,000 2,813,840 0.8984 0.155 0.155 0.158 0.155 0.158 17,993,757 0.1564 -1.11%
2001-06-06 0 0.900 0.890 0.900 0.870 0.920 3,672,000 3,293,920 0.8970 0.157 0.155 0.157 0.151 0.160 21,096,129 0.1561 4.65%
2001-06-05 0 0.860 0.860 0.870 0.850 0.880 784,000 679,640 0.8669 0.150 0.150 0.151 0.148 0.153 4,504,184 0.1509 1.18%
2001-06-04 0 0.850 0.850 0.870 0.850 0.870 1,032,000 889,520 0.8619 0.148 0.148 0.151 0.148 0.151 5,928,977 0.1500 -2.30%
2001-06-01 0 0.870 0.870 0.880 0.870 0.880 412,000 358,840 0.8710 0.151 0.151 0.153 0.151 0.153 2,366,995 0.1516 -1.14%
2001-05-31 0 0.880 0.860 0.880 0.860 0.880 1,474,400 1,276,688 0.8659 0.153 0.150 0.153 0.150 0.153 8,470,624 0.1507 1.15%
2001-05-30 0 0.870 0.870 0.890 0.870 0.890 1,788,000 1,575,920 0.8814 0.151 0.151 0.155 0.151 0.155 10,272,298 0.1534 -3.33%
2001-05-29 0 0.900 0.890 0.900 0.890 0.910 1,587,428 1,418,400 0.8935 0.157 0.155 0.157 0.155 0.158 9,119,985 0.1555 -1.10%
2001-05-28 0 0.910 0.900 0.920 0.880 0.910 2,144,000 1,935,320 0.9027 0.158 0.157 0.160 0.153 0.158 12,317,566 0.1571 0.00%
2001-05-25 0 0.910 0.910 0.930 0.900 0.940 2,039,982 1,855,118 0.9094 0.158 0.158 0.162 0.157 0.164 11,719,968 0.1583 0.00%
2001-05-24 0 0.910 0.910 0.920 0.900 0.940 2,811,200 2,565,712 0.9127 0.158 0.158 0.160 0.157 0.164 16,150,718 0.1589 -4.21%
2001-05-23 0 0.950 0.910 0.940 0.880 0.950 3,203,200 2,857,888 0.8922 0.165 0.158 0.164 0.153 0.165 18,402,811 0.1553 7.95%
2001-05-22 0 0.880 0.880 0.890 0.860 0.880 2,400,000 2,087,960 0.8700 0.153 0.153 0.155 0.150 0.153 13,788,320 0.1514 2.33%
2001-05-21 0 0.860 0.850 0.860 0.840 0.860 2,942,403 2,499,642 0.8495 0.150 0.148 0.150 0.146 0.150 16,904,497 0.1479 2.38%
2001-05-18 0 0.840 0.840 0.860 0.830 0.850 1,620,000 1,366,480 0.8435 0.146 0.146 0.150 0.144 0.148 9,307,116 0.1468 0.00%
2001-05-17 0 0.840 0.830 0.850 0.840 0.860 984,000 835,320 0.8489 0.146 0.144 0.148 0.146 0.150 5,653,211 0.1478 -1.18%
2001-05-16 0 0.850 0.840 0.860 0.830 0.860 1,625,436 1,381,029 0.8496 0.148 0.146 0.150 0.144 0.150 9,338,346 0.1479 0.00%
2001-05-15 0 0.850 0.850 0.860 0.840 0.860 1,360,000 1,154,800 0.8491 0.148 0.148 0.150 0.146 0.150 7,813,381 0.1478 0.00%
2001-05-14 0 0.850 0.840 0.870 0.840 0.870 1,632,000 1,397,360 0.8562 0.148 0.146 0.151 0.146 0.151 9,376,057 0.1490 -2.30%
2001-05-11 0 0.870 0.870 0.880 0.860 0.870 820,000 711,840 0.8681 0.151 0.151 0.153 0.150 0.151 4,711,009 0.1511 1.16%
2001-05-10 0 0.860 0.840 0.860 0.840 0.860 648,000 552,280 0.8523 0.150 0.146 0.150 0.146 0.150 3,722,846 0.1483 2.38%
2001-05-09 0 0.840 0.840 0.850 0.830 0.840 872,000 725,360 0.8318 0.146 0.146 0.148 0.144 0.146 5,009,756 0.1448 2.44%
2001-05-08 0 0.820 0.820 0.830 0.810 0.830 2,040,000 1,671,480 0.8194 0.143 0.143 0.144 0.141 0.144 11,720,072 0.1426 0.00%
2001-05-07 0 0.820 0.820 0.830 0.810 0.840 2,324,080 1,913,062 0.8231 0.143 0.143 0.144 0.141 0.146 13,352,149 0.1433 -1.20%
2001-05-04 0 0.830 0.820 0.840 0.830 0.850 1,636,000 1,361,880 0.8324 0.144 0.143 0.146 0.144 0.148 9,399,038 0.1449 -1.19%
2001-05-03 0 0.840 0.840 0.860 0.840 0.870 2,550,000 2,180,880 0.8552 0.146 0.146 0.150 0.146 0.151 14,650,090 0.1489 -2.33%
2001-05-02 0 0.860 0.850 0.860 0.820 0.860 2,350,710 1,982,914 0.8435 0.150 0.148 0.150 0.143 0.150 13,505,142 0.1468 2.38%
2001-04-27 0 0.840 0.830 0.840 0.820 0.840 244,000 202,560 0.8302 0.146 0.144 0.146 0.143 0.146 1,401,813 0.1445 0.00%
2001-04-26 0 0.840 0.840 0.850 0.830 0.850 2,615,921 2,194,338 0.8388 0.146 0.146 0.148 0.144 0.148 15,028,815 0.1460 0.00%
2001-04-25 0 0.840 0.840 0.860 0.840 0.860 1,988,000 1,696,600 0.8534 0.146 0.146 0.150 0.146 0.150 11,421,325 0.1485 -2.33%
2001-04-24 0 0.860 0.850 0.860 0.830 0.870 2,114,858 1,796,526 0.8495 0.150 0.148 0.150 0.144 0.151 12,150,141 0.1479 0.00%
2001-04-23 0 0.860 0.850 0.860 0.840 0.870 1,948,000 1,668,800 0.8567 0.150 0.148 0.150 0.146 0.151 11,191,519 0.1491 -1.15%
2001-04-20 0 0.870 0.850 0.870 0.840 0.880 1,894,000 1,638,440 0.8651 0.151 0.148 0.151 0.146 0.153 10,881,282 0.1506 -1.14%
2001-04-19 0 0.880 0.870 0.880 0.810 0.900 4,345,578 3,694,054 0.8501 0.153 0.151 0.153 0.141 0.157 24,965,924 0.1480 11.39%
2001-04-18 0 0.790 0.790 0.810 0.760 0.800 4,284,000 3,330,120 0.7773 0.138 0.138 0.141 0.132 0.139 24,612,151 0.1353 0.00%
2001-04-17 0 0.790 0.770 0.800 0.760 0.800 4,288,000 3,338,880 0.7787 0.138 0.134 0.139 0.132 0.139 24,635,131 0.1355 0.00%
2001-04-12 0 0.790 0.770 0.790 0.760 0.790 2,368,000 1,821,560 0.7692 0.138 0.134 0.138 0.132 0.138 13,604,475 0.1339 2.60%
2001-04-11 0 0.770 0.760 0.780 0.740 0.770 3,312,000 2,491,880 0.7524 0.134 0.132 0.136 0.129 0.134 19,027,881 0.1310 2.67%
2001-04-10 0 0.750 0.750 0.800 0.720 0.770 772,000 574,680 0.7444 0.131 0.131 0.139 0.125 0.134 4,435,243 0.1296 0.00%
2001-04-09 0 0.750 0.750 0.760 0.710 0.750 488,000 353,840 0.7251 0.131 0.131 0.132 0.124 0.131 2,803,625 0.1262 -2.60%
2001-04-06 0 0.770 0.770 0.790 0.770 0.780 24,000 18,680 0.7783 0.134 0.134 0.138 0.134 0.136 137,883 0.1355 -2.53%
2001-04-04 0 0.790 0.780 0.800 0.790 0.800 488,000 386,000 0.7910 0.138 0.136 0.139 0.138 0.139 2,803,625 0.1377 -3.66%
2001-04-03 0 0.820 0.820 0.850 0.800 0.820 364,000 294,840 0.8100 0.143 0.143 0.148 0.139 0.143 2,091,228 0.1410 0.00%
2001-04-02 0 0.820 0.820 0.840 0.810 0.820 420,264 342,243 0.8144 0.143 0.143 0.146 0.141 0.143 2,414,473 0.1417 -3.53%
2001-03-30 0 0.850 0.840 0.880 0.850 0.850 232,000 197,200 0.8500 0.148 0.146 0.153 0.148 0.148 1,332,871 0.1480 -1.16%
2001-03-29 0 0.860 0.840 0.880 0.840 0.860 160,000 136,200 0.8513 0.150 0.146 0.153 0.146 0.150 919,221 0.1482 1.18%
2001-03-28 0 0.850 0.850 0.860 0.850 0.860 464,000 394,560 0.8503 0.148 0.148 0.150 0.148 0.150 2,665,742 0.1480 0.00%
2001-03-27 0 0.850 0.840 0.880 0.840 0.850 128,000 108,200 0.8453 0.148 0.146 0.153 0.146 0.148 735,377 0.1471 -1.16%
2001-03-26 0 0.860 0.860 0.880 0.840 0.860 180,000 154,640 0.8591 0.150 0.150 0.153 0.146 0.150 1,034,124 0.1495 1.18%
2001-03-23 0 0.850 0.850 0.880 0.810 0.850 284,000 237,160 0.8351 0.148 0.148 0.153 0.141 0.148 1,631,618 0.1454 1.19%
2001-03-22 0 0.840 0.840 0.860 0.840 0.860 472,000 400,200 0.8479 0.146 0.146 0.150 0.146 0.150 2,711,703 0.1476 -4.55%
2001-03-21 0 0.880 0.880 0.900 0.870 0.900 348,000 309,080 0.8882 0.153 0.153 0.157 0.151 0.157 1,999,306 0.1546 -2.22%
2001-03-20 0 0.900 0.880 0.910 0.880 0.900 296,000 263,440 0.8900 0.157 0.153 0.158 0.153 0.157 1,700,559 0.1549 -1.10%
2001-03-19 0 0.910 0.910 0.920 0.890 0.910 212,000 191,680 0.9042 0.158 0.158 0.160 0.155 0.158 1,217,968 0.1574 -1.09%
2001-03-16 0 0.920 0.930 0.940 0.900 0.930 1,640,000 1,487,520 0.9070 0.160 0.162 0.164 0.157 0.162 9,422,018 0.1579 -1.08%
2001-03-15 0 0.930 0.920 0.930 0.910 0.940 940,000 871,600 0.9272 0.162 0.160 0.162 0.158 0.164 5,400,425 0.1614 -1.06%
2001-03-14 0 0.940 0.900 0.960 0.880 0.950 3,674,000 3,433,380 0.9345 0.164 0.157 0.167 0.153 0.165 21,107,619 0.1627 -1.05%
2001-03-13 0 0.950 0.950 0.970 0.880 0.950 872,000 803,560 0.9215 0.165 0.165 0.169 0.153 0.165 5,009,756 0.1604 0.00%
2001-03-12 0 0.950 0.970 0.980 0.930 0.970 1,096,000 1,039,720 0.9486 0.165 0.169 0.171 0.162 0.169 6,296,666 0.1651 -5.94%
2001-03-09 0 1.010 0.990 1.010 0.980 1.010 708,000 702,280 0.9919 0.176 0.172 0.176 0.171 0.176 4,067,554 0.1727 1.00%
2001-03-08 0 1.000 0.990 1.000 1.000 1.000 76,000 76,000 1.0000 0.174 0.172 0.174 0.174 0.174 436,630 0.1741 1.01%
2001-03-07 0 0.990 0.990 1.010 0.990 1.010 448,000 448,000 1.0000 0.172 0.172 0.176 0.172 0.176 2,573,820 0.1741 -3.88%
2001-03-06 0 1.030 1.020 1.030 0.990 1.030 640,000 651,600 1.0181 0.179 0.178 0.179 0.172 0.179 3,676,885 0.1772 3.00%
2001-03-05 0 1.000 0.990 1.010 0.980 1.010 1,404,000 1,395,880 0.9942 0.174 0.172 0.176 0.171 0.176 8,066,167 0.1731 0.00%
2001-03-02 0 1.000 1.000 1.010 0.990 1.010 1,312,250 1,315,240 1.0023 0.174 0.174 0.176 0.172 0.176 7,539,051 0.1745 -0.99%
2001-03-01 0 1.010 1.010 1.020 1.010 1.040 2,116,000 2,154,920 1.0184 0.176 0.176 0.178 0.176 0.181 12,156,702 0.1773 -3.81%
2001-02-28 0 1.050 1.050 1.060 1.030 1.060 1,336,000 1,398,480 1.0468 0.183 0.183 0.185 0.179 0.185 7,675,498 0.1822 -0.94%
2001-02-27 0 1.060 1.060 1.070 1.040 1.110 3,444,000 3,685,320 1.0701 0.185 0.185 0.186 0.181 0.193 19,786,239 0.1863 -2.75%
2001-02-26 0 1.090 1.080 1.100 1.030 1.100 5,074,406 5,463,078 1.0766 0.190 0.188 0.191 0.179 0.191 29,153,138 0.1874 5.83%
2001-02-23 0 1.030 1.010 1.020 1.010 1.030 1,548,000 1,583,520 1.0229 0.179 0.176 0.178 0.176 0.179 8,893,466 0.1781 0.98%
2001-02-22 0 1.020 1.010 1.030 1.000 1.030 1,089,792 1,105,280 1.0142 0.178 0.176 0.179 0.174 0.179 6,261,000 0.1765 2.00%
2001-02-21 0 1.000 1.000 1.010 1.000 1.010 1,048,000 1,053,720 1.0055 0.174 0.174 0.176 0.174 0.176 6,020,900 0.1750 -0.99%
2001-02-20 0 1.010 1.010 1.020 1.000 1.040 329,280 335,334 1.0184 0.176 0.176 0.178 0.174 0.181 1,891,757 0.1773 -3.81%
2001-02-19 0 1.050 1.030 1.050 1.020 1.050 684,400 707,436 1.0337 0.183 0.179 0.183 0.178 0.183 3,931,969 0.1799 1.94%
2001-02-16 0 1.030 1.010 1.030 1.010 1.030 860,000 877,800 1.0207 0.179 0.176 0.179 0.176 0.179 4,940,815 0.1777 -1.90%
2001-02-15 0 1.050 1.030 1.050 1.020 1.070 1,732,000 1,792,880 1.0352 0.183 0.179 0.183 0.178 0.186 9,950,571 0.1802 -1.87%
2001-02-14 0 1.070 1.070 1.080 1.050 1.100 4,290,000 4,646,080 1.0830 0.186 0.186 0.188 0.183 0.191 24,646,621 0.1885 1.90%
2001-02-13 0 1.050 1.040 1.060 1.020 1.060 2,184,000 2,278,000 1.0430 0.183 0.181 0.185 0.178 0.185 12,547,371 0.1816 2.94%
2001-02-12 0 1.020 1.000 1.020 1.000 1.020 296,189 297,780 1.0054 0.178 0.174 0.178 0.174 0.178 1,701,645 0.1750 0.00%
2001-02-09 0 1.020 1.010 1.020 1.010 1.030 1,140,000 1,158,520 1.0162 0.178 0.176 0.178 0.176 0.179 6,549,452 0.1769 0.00%
2001-02-08 0 1.020 1.030 1.040 1.020 1.040 1,640,000 1,679,800 1.0243 0.178 0.179 0.181 0.178 0.181 9,422,018 0.1783 -3.77%
2001-02-07 1 1.060 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2001-02-06 0 1.060 1.060 1.070 1.010 1.070 2,156,000 2,271,320 1.0535 0.185 0.185 0.186 0.176 0.186 12,386,507 0.1834 4.95%
2001-02-05 0 1.010 1.000 1.020 1.000 1.030 1,208,000 1,236,200 1.0233 0.176 0.174 0.178 0.174 0.179 6,940,121 0.1781 0.00%
2001-02-02 0 1.010 1.000 1.010 1.010 1.040 1,054,000 1,075,800 1.0207 0.176 0.174 0.176 0.176 0.181 6,055,370 0.1777 2.02%
2001-02-01 0 0.990 0.990 1.000 0.990 1.000 75,281 74,851 0.9943 0.172 0.172 0.174 0.172 0.174 432,499 0.1731 -1.98%
2001-01-31 0 1.010 1.000 1.020 1.000 1.030 1,296,000 1,308,720 1.0098 0.176 0.174 0.178 0.174 0.179 7,445,693 0.1758 4.12%
2001-01-30 0 0.970 0.970 1.010 0.970 0.990 256,000 250,600 0.9789 0.169 0.169 0.176 0.169 0.172 1,470,754 0.1704 -4.90%
2001-01-29 0 1.020 1.010 1.020 1.010 1.030 1,320,674 1,347,047 1.0200 0.178 0.176 0.178 0.176 0.179 7,587,448 0.1775 0.99%
2001-01-23 0 1.010 1.010 1.020 1.000 1.020 120,000 120,840 1.0070 0.176 0.176 0.178 0.174 0.178 689,416 0.1753 -0.98%
2001-01-22 0 1.020 1.010 1.030 1.010 1.030 1,352,000 1,368,160 1.0120 0.178 0.176 0.179 0.176 0.179 7,767,420 0.1761 0.99%
2001-01-19 0 1.010 1.010 1.020 1.010 1.070 2,504,294 2,594,625 1.0361 0.176 0.176 0.178 0.176 0.186 14,387,503 0.1803 -0.98%
2001-01-18 0 1.020 1.010 1.030 0.920 1.040 17,449,599 15,873,439 0.9097 0.178 0.176 0.179 0.160 0.181 100,250,271 0.1583 10.87%
2001-01-17 0 0.920 0.920 0.930 0.910 0.930 248,000 228,120 0.9198 0.160 0.160 0.162 0.158 0.162 1,424,793 0.1601 -2.13%
2001-01-16 0 0.940 0.940 0.950 0.920 0.950 484,000 451,640 0.9331 0.164 0.164 0.165 0.160 0.165 2,780,644 0.1624 -1.05%
2001-01-15 0 0.950 0.950 0.960 0.930 0.960 968,400 914,360 0.9442 0.165 0.165 0.167 0.162 0.167 5,563,587 0.1643 -2.06%
2001-01-12 0 0.970 0.970 0.990 0.930 0.990 1,977,514 1,883,612 0.9525 0.169 0.169 0.172 0.162 0.172 11,361,081 0.1658 4.30%
2001-01-11 0 0.930 0.920 0.940 0.920 1.000 1,560,442 1,485,607 0.9520 0.162 0.160 0.164 0.160 0.174 8,964,947 0.1657 -5.10%
2001-01-10 0 0.980 0.960 0.980 0.950 1.020 2,428,000 2,370,800 0.9764 0.171 0.167 0.171 0.165 0.178 13,949,183 0.1700 -4.85%
2001-01-09 0 1.030 1.020 1.040 1.020 1.130 4,576,000 4,918,320 1.0748 0.179 0.178 0.181 0.178 0.197 26,289,730 0.1871 -10.43%
2001-01-08 0 1.150 1.130 1.150 1.030 1.180 8,787,428 9,944,197 1.1316 0.200 0.197 0.200 0.179 0.205 50,484,944 0.1970 8.49%
2001-01-05 0 1.060 1.060 1.070 0.940 1.070 7,521,990 7,685,411 1.0217 0.185 0.185 0.186 0.164 0.186 43,214,835 0.1778 13.98%
2001-01-04 0 0.930 0.920 0.930 0.900 0.940 2,252,000 2,070,480 0.9194 0.162 0.160 0.162 0.157 0.164 12,938,040 0.1600 9.41%
2001-01-03 0 0.850 0.850 0.880 0.840 0.860 92,000 78,280 0.8509 0.148 0.148 0.153 0.146 0.150 528,552 0.1481 -1.16%
2001-01-02 0 0.860 0.860 0.880 0.850 0.880 172,057 148,046 0.8604 0.150 0.150 0.153 0.148 0.153 988,490 0.1498 -1.15%
2000-12-29 0 0.870 0.860 0.880 0.860 0.870 572,775 492,787 0.8604 0.151 0.150 0.153 0.150 0.151 3,290,669 0.1498 1.16%
2000-12-28 0 0.860 0.840 0.860 0.850 0.860 1,160,000 991,600 0.8548 0.150 0.146 0.150 0.148 0.150 6,664,355 0.1488 -1.15%
2000-12-27 0 0.870 0.860 0.880 0.850 0.870 212,000 183,320 0.8647 0.151 0.150 0.153 0.148 0.151 1,217,968 0.1505 0.00%
2000-12-22 0 0.870 0.840 0.870 0.820 0.880 40,000 33,880 0.8470 0.151 0.146 0.151 0.143 0.153 229,805 0.1474 4.82%
2000-12-21 0 0.830 0.830 0.850 0.820 0.830 281,280 232,151 0.8253 0.144 0.144 0.148 0.143 0.144 1,615,991 0.1437 -1.19%
2000-12-20 0 0.840 0.830 0.840 0.840 0.850 160,000 134,600 0.8413 0.146 0.144 0.146 0.146 0.148 919,221 0.1464 -1.18%
2000-12-19 0 0.850 0.850 0.860 0.850 0.860 236,000 202,200 0.8568 0.148 0.148 0.150 0.148 0.150 1,355,851 0.1491 -1.16%
2000-12-18 0 0.860 0.860 0.890 0.830 0.850 52,000 43,480 0.8362 0.150 0.150 0.155 0.144 0.148 298,747 0.1455 0.00%
2000-12-15 0 0.860 0.860 0.870 0.860 0.890 292,000 253,800 0.8692 0.150 0.150 0.151 0.150 0.155 1,677,579 0.1513 -3.37%
2000-12-14 0 0.890 0.880 0.900 0.890 0.900 200,000 178,800 0.8940 0.155 0.153 0.157 0.155 0.157 1,149,027 0.1556 0.00%
2000-12-13 0 0.890 0.890 0.910 0.880 0.890 204,000 180,320 0.8839 0.155 0.155 0.158 0.153 0.155 1,172,007 0.1539 1.14%
2000-12-12 0 0.880 0.870 0.890 0.880 0.880 20,032 17,627 0.8799 0.153 0.151 0.155 0.153 0.153 115,087 0.1532 1.15%
2000-12-11 0 0.870 0.870 0.890 0.860 0.890 120,000 104,920 0.8743 0.151 0.151 0.155 0.150 0.155 689,416 0.1522 -1.14%
2000-12-08 0 0.880 0.880 0.890 0.880 0.890 201,200 177,784 0.8836 0.153 0.153 0.155 0.153 0.155 1,155,921 0.1538 1.15%
2000-12-07 0 0.870 0.870 0.880 0.870 0.880 252,000 219,640 0.8716 0.151 0.151 0.153 0.151 0.153 1,447,774 0.1517 -2.25%
2000-12-06 0 0.890 0.890 0.900 0.880 0.900 632,000 562,600 0.8902 0.155 0.155 0.157 0.153 0.157 3,630,924 0.1549 4.71%
2000-12-05 0 0.850 0.850 0.870 0.850 0.850 116,000 98,600 0.8500 0.148 0.148 0.151 0.148 0.148 666,435 0.1480 -1.16%
2000-12-04 0 0.860 0.860 0.870 0.830 0.860 64,270 54,016 0.8405 0.150 0.150 0.151 0.144 0.150 369,240 0.1463 0.00%
2000-12-01 0 0.860 0.860 0.870 0.860 0.860 48,000 41,200 0.8583 0.150 0.150 0.151 0.150 0.150 275,766 0.1494 -2.27%
2000-11-30 0 0.880 0.860 0.880 0.850 0.880 636,400 548,216 0.8614 0.153 0.150 0.153 0.148 0.153 3,656,203 0.1499 -1.12%
2000-11-29 0 0.890 0.860 0.890 0.850 0.890 492,000 427,720 0.8693 0.155 0.150 0.155 0.148 0.155 2,826,606 0.1513 2.30%
2000-11-28 0 0.870 0.870 0.890 0.870 0.880 95,308,000 76,269,800 0.8002 0.151 0.151 0.155 0.151 0.153 547,557,156 0.1393 -1.14%
2000-11-27 0 0.880 0.880 0.890 0.860 0.880 732,000 635,440 0.8681 0.153 0.153 0.155 0.150 0.153 4,205,438 0.1511 1.15%
2000-11-24 0 0.870 0.860 0.870 0.860 0.910 800,000 706,240 0.8828 0.151 0.150 0.151 0.150 0.158 4,596,107 0.1537 0.00%
2000-11-23 0 0.870 0.870 0.890 0.850 0.870 88,000 75,640 0.8595 0.151 0.151 0.155 0.148 0.151 505,572 0.1496 0.00%
2000-11-22 0 0.870 0.860 0.880 0.860 0.870 172,000 148,920 0.8658 0.151 0.150 0.153 0.150 0.151 988,163 0.1507 -1.14%
2000-11-21 0 0.880 0.870 0.900 0.860 0.880 140,000 122,600 0.8757 0.153 0.151 0.157 0.150 0.153 804,319 0.1524 -2.22%
2000-11-20 0 0.900 0.890 0.900 0.840 0.900 172,000 151,880 0.8830 0.157 0.155 0.157 0.146 0.157 988,163 0.1537 2.27%
2000-11-17 0 0.880 0.870 0.880 0.870 0.880 196,000 171,640 0.8757 0.153 0.151 0.153 0.151 0.153 1,126,046 0.1524 -1.12%
2000-11-16 0 0.890 0.880 0.890 0.870 0.890 284,000 250,960 0.8837 0.155 0.153 0.155 0.151 0.155 1,631,618 0.1538 3.49%
2000-11-15 0 0.860 0.860 0.880 0.860 0.900 368,736 325,556 0.8829 0.150 0.150 0.153 0.150 0.157 2,118,437 0.1537 -2.27%
2000-11-14 0 0.880 0.880 0.900 0.870 0.900 140,000 124,160 0.8869 0.153 0.153 0.157 0.151 0.157 804,319 0.1544 1.15%
2000-11-13 0 0.870 0.860 0.870 0.860 0.900 258,000 227,100 0.8802 0.151 0.150 0.151 0.150 0.157 1,482,244 0.1532 -4.40%
2000-11-10 0 0.910 0.900 0.920 0.910 0.920 104,400 95,472 0.9145 0.158 0.157 0.160 0.158 0.160 599,792 0.1592 -1.09%
2000-11-09 0 0.920 0.910 0.920 0.910 0.920 348,000 319,000 0.9167 0.160 0.158 0.160 0.158 0.160 1,999,306 0.1596 0.00%
2000-11-08 0 0.920 0.920 0.940 0.910 0.950 849,309 784,646 0.9239 0.160 0.160 0.164 0.158 0.165 4,879,393 0.1608 -2.13%
2000-11-07 0 0.940 0.930 0.940 0.940 0.980 940,341 885,783 0.9420 0.164 0.162 0.164 0.164 0.171 5,402,384 0.1640 -1.05%
2000-11-06 0 0.950 0.950 0.960 0.940 0.970 880,000 841,920 0.9567 0.165 0.165 0.167 0.164 0.169 5,055,717 0.1665 1.06%
2000-11-03 0 0.940 0.900 0.940 0.860 0.960 432,000 383,880 0.8886 0.164 0.157 0.164 0.150 0.167 2,481,898 0.1547 9.30%
2000-11-02 0 0.860 0.850 0.870 0.860 0.880 380,000 330,200 0.8689 0.150 0.148 0.151 0.150 0.153 2,183,151 0.1512 0.00%
2000-11-01 0 0.860 0.860 0.870 0.840 0.870 332,000 284,440 0.8567 0.150 0.150 0.151 0.146 0.151 1,907,384 0.1491 2.38%
2000-10-31 0 0.840 0.830 0.840 0.830 0.840 168,000 140,040 0.8336 0.146 0.144 0.146 0.144 0.146 965,182 0.1451 1.20%
2000-10-30 0 0.830 0.820 0.860 0.830 0.830 72,000 59,760 0.8300 0.144 0.143 0.150 0.144 0.144 413,650 0.1445 -2.35%
2000-10-27 0 0.850 0.840 0.850 0.840 0.870 377,505 322,484 0.8543 0.148 0.146 0.148 0.146 0.151 2,168,817 0.1487 1.19%
2000-10-26 0 0.840 0.840 0.860 0.820 0.850 464,000 390,360 0.8413 0.146 0.146 0.150 0.143 0.148 2,665,742 0.1464 3.70%
2000-10-25 0 0.810 0.810 0.850 0.810 0.820 184,749 151,402 0.8195 0.141 0.141 0.148 0.141 0.143 1,061,408 0.1426 -2.41%
2000-10-24 0 0.830 0.820 0.840 0.830 0.860 460,000 383,040 0.8327 0.144 0.143 0.146 0.144 0.150 2,642,761 0.1449 -2.35%
2000-10-23 0 0.850 0.810 0.850 0.810 0.850 280,000 234,240 0.8366 0.148 0.141 0.148 0.141 0.148 1,608,637 0.1456 1.19%
2000-10-20 0 0.840 0.830 0.840 0.820 0.840 212,000 175,840 0.8294 0.146 0.144 0.146 0.143 0.146 1,217,968 0.1444 3.70%
2000-10-19 0 0.810 0.780 0.810 0.760 0.840 729,003 583,132 0.7999 0.141 0.136 0.141 0.132 0.146 4,188,219 0.1392 2.53%
2000-10-18 0 0.790 0.780 0.790 0.780 0.830 1,360,000 1,093,120 0.8038 0.138 0.136 0.138 0.136 0.144 7,813,381 0.1399 -5.95%
2000-10-17 0 0.840 0.840 0.860 0.840 0.850 511,125 431,456 0.8441 0.146 0.146 0.150 0.146 0.148 2,936,481 0.1469 -3.45%
2000-10-16 0 0.870 0.860 0.870 0.860 0.910 312,000 273,360 0.8762 0.151 0.150 0.151 0.150 0.158 1,792,482 0.1525 1.16%
2000-10-13 0 0.860 0.860 0.880 0.860 0.870 1,374,000 1,181,960 0.8602 0.150 0.150 0.153 0.150 0.151 7,893,813 0.1497 -4.44%
2000-10-12 0 0.900 0.880 0.900 0.870 0.920 1,979,152 1,784,024 0.9014 0.157 0.153 0.157 0.151 0.160 11,370,492 0.1569 1.12%
2000-10-11 0 0.890 0.880 0.890 0.890 0.920 996,000 896,920 0.9005 0.155 0.153 0.155 0.155 0.160 5,722,153 0.1567 -3.26%
2000-10-10 0 0.920 0.920 0.930 0.910 0.930 256,000 234,480 0.9159 0.160 0.160 0.162 0.158 0.162 1,470,754 0.1594 -1.08%
2000-10-09 0 0.930 0.910 0.930 0.910 0.940 474,000 436,300 0.9205 0.162 0.158 0.162 0.158 0.164 2,723,193 0.1602 -1.06%
2000-10-05 0 0.940 0.930 0.940 0.940 0.970 444,000 422,800 0.9523 0.164 0.162 0.164 0.164 0.169 2,550,839 0.1657 0.00%
2000-10-04 0 0.940 0.930 0.940 0.920 0.940 426,923 396,001 0.9276 0.164 0.162 0.164 0.160 0.164 2,452,730 0.1615 3.30%
2000-10-03 0 0.910 0.910 0.920 0.890 0.920 112,518 102,595 0.9118 0.158 0.158 0.160 0.155 0.160 646,431 0.1587 -1.09%
2000-09-29 0 0.920 0.920 0.930 0.900 0.940 2,337,182 2,124,268 0.9089 0.160 0.160 0.162 0.157 0.164 13,427,422 0.1582 -2.13%
2000-09-28 0 0.940 0.940 0.950 0.930 0.950 460,000 432,440 0.9401 0.164 0.164 0.165 0.162 0.165 2,642,761 0.1636 -1.05%
2000-09-27 0 0.950 0.940 0.950 0.940 0.950 276,000 259,920 0.9417 0.165 0.164 0.165 0.164 0.165 1,585,657 0.1639 1.06%
2000-09-26 0 0.940 0.910 0.940 - - 0 0 - 0.164 0.158 0.164 - - 0 - 0.00%
2000-09-25 0 0.940 0.940 0.960 0.900 0.940 154,097 143,605 0.9319 0.164 0.164 0.167 0.157 0.164 885,308 0.1622 3.30%
2000-09-22 0 0.910 0.890 0.910 0.880 0.920 436,000 393,160 0.9017 0.158 0.155 0.158 0.153 0.160 2,504,878 0.1570 0.00%
2000-09-21 0 0.910 0.900 0.910 0.870 0.940 2,925,200 2,667,736 0.9120 0.158 0.157 0.158 0.151 0.164 16,805,664 0.1587 -3.19%
2000-09-20 0 0.940 0.940 0.950 0.940 0.960 1,972,000 1,861,400 0.9439 0.164 0.164 0.165 0.164 0.167 11,329,403 0.1643 -3.09%
2000-09-19 0 0.970 0.970 0.980 0.940 0.980 2,298,947 2,215,564 0.9637 0.169 0.169 0.171 0.164 0.171 13,207,757 0.1677 1.04%
2000-09-18 0 0.960 0.950 0.960 0.900 0.970 1,703,829 1,597,461 0.9376 0.167 0.165 0.167 0.157 0.169 9,788,725 0.1632 -1.03%
2000-09-15 0 0.970 0.950 1.000 0.890 1.000 12,745,500 11,862,010 0.9307 0.169 0.165 0.174 0.155 0.174 73,224,595 0.1620 0.00%
2000-09-14 0 0.970 0.970 0.990 0.970 1.080 13,137,656 13,201,166 1.0048 0.169 0.169 0.172 0.169 0.188 75,477,584 0.1749 -11.82%
2000-09-12 0 1.100 1.070 1.100 1.070 1.140 1,592,000 1,747,680 1.0978 0.191 0.186 0.191 0.186 0.198 9,146,252 0.1911 -6.78%
2000-09-11 0 1.180 1.160 1.180 1.130 1.180 1,180,000 1,371,880 1.1626 0.205 0.202 0.205 0.197 0.205 6,779,257 0.2024 0.00%
2000-09-08 0 1.180 1.180 1.200 1.170 1.200 562,405 662,554 1.1781 0.205 0.205 0.209 0.204 0.209 3,231,092 0.2051 -0.84%
2000-09-07 0 1.190 1.190 1.210 1.190 1.220 514,890 618,404 1.2010 0.207 0.207 0.211 0.207 0.212 2,958,112 0.2091 -0.83%
2000-09-06 0 1.200 1.200 1.230 1.200 1.230 152,000 186,280 1.2255 0.209 0.209 0.214 0.209 0.214 873,260 0.2133 -4.00%
2000-09-05 0 1.250 1.240 1.250 1.240 1.260 436,000 545,280 1.2506 0.218 0.216 0.218 0.216 0.219 2,504,878 0.2177 0.00%
2000-09-04 0 1.250 1.250 1.260 1.210 1.270 1,188,000 1,477,680 1.2438 0.218 0.218 0.219 0.211 0.221 6,825,218 0.2165 4.17%
2000-09-01 0 1.200 1.200 1.210 1.190 1.210 964,000 1,160,760 1.2041 0.209 0.209 0.211 0.207 0.211 5,538,308 0.2096 0.00%
2000-08-31 0 1.200 1.200 1.210 1.200 1.250 1,784,079 2,165,892 1.2140 0.209 0.209 0.211 0.209 0.218 10,249,772 0.2113 -4.00%
2000-08-30 0 1.250 1.250 1.260 1.240 1.250 412,000 511,080 1.2405 0.218 0.218 0.219 0.216 0.218 2,366,995 0.2159 0.00%
2000-08-29 0 1.250 1.250 1.260 1.240 1.260 856,000 1,070,600 1.2507 0.218 0.218 0.219 0.216 0.219 4,917,834 0.2177 0.00%
2000-08-28 0 1.250 1.250 1.260 1.250 1.280 1,540,000 1,937,840 1.2583 0.218 0.218 0.219 0.218 0.223 8,847,505 0.2190 0.00%
2000-08-25 0 1.250 1.240 1.250 1.200 1.260 832,000 1,033,240 1.2419 0.218 0.216 0.218 0.209 0.219 4,779,951 0.2162 -0.79%
2000-08-24 0 1.260 1.250 1.260 1.250 1.280 1,172,448 1,487,529 1.2687 0.219 0.218 0.219 0.218 0.223 6,735,870 0.2208 -0.79%
2000-08-23 0 1.270 1.260 1.270 1.250 1.280 1,772,000 2,237,160 1.2625 0.221 0.219 0.221 0.218 0.223 10,180,376 0.2198 0.00%
2000-08-22 0 1.270 1.270 1.280 1.260 1.300 1,030,800 1,318,632 1.2792 0.221 0.221 0.223 0.219 0.226 5,922,083 0.2227 -2.31%
2000-08-21 0 1.300 1.280 1.300 1.270 1.300 1,693,297 2,174,499 1.2842 0.226 0.223 0.226 0.221 0.226 9,728,217 0.2235 0.78%
2000-08-18 0 1.290 1.280 1.290 1.260 1.320 1,924,000 2,475,560 1.2867 0.225 0.223 0.225 0.219 0.230 11,053,636 0.2240 -2.27%
2000-08-17 0 1.320 1.300 1.320 1.250 1.350 4,413,189 5,767,609 1.3069 0.230 0.226 0.230 0.218 0.235 25,354,359 0.2275 0.76%
2000-08-16 0 1.310 1.300 1.320 1.230 1.320 11,992,000 15,542,400 1.2961 0.228 0.226 0.230 0.214 0.230 68,895,637 0.2256 5.65%
2000-08-15 0 1.240 1.230 1.240 1.110 1.240 8,911,600 10,414,420 1.1686 0.216 0.214 0.216 0.193 0.216 51,198,329 0.2034 12.73%
2000-08-14 0 1.100 1.090 1.110 1.040 1.130 6,752,000 7,334,680 1.0863 0.191 0.190 0.193 0.181 0.197 38,791,139 0.1891 6.80%
2000-08-11 0 1.030 1.030 1.040 1.020 1.040 6,438,000 6,641,204 1.0316 0.179 0.179 0.181 0.178 0.181 36,987,168 0.1796 0.98%
2000-08-10 0 1.020 1.020 1.030 1.010 1.020 3,580,000 3,646,880 1.0187 0.178 0.178 0.179 0.176 0.178 20,567,577 0.1773 0.00%
2000-08-09 0 1.020 1.020 1.030 1.000 1.030 5,049,321 5,127,411 1.0155 0.178 0.178 0.179 0.174 0.179 29,009,022 0.1768 -0.97%
2000-08-08 0 1.030 1.020 1.030 1.020 1.030 3,440,000 3,528,280 1.0257 0.179 0.178 0.179 0.178 0.179 19,763,258 0.1785 0.00%
2000-08-07 0 1.030 1.030 1.040 1.030 1.040 1,744,000 1,797,280 1.0306 0.179 0.179 0.181 0.179 0.181 10,019,512 0.1794 0.00%
2000-08-04 0 1.030 1.030 1.040 1.030 1.030 120,000 123,600 1.0300 0.179 0.179 0.181 0.179 0.179 689,416 0.1793 0.00%
2000-08-03 0 1.030 1.030 1.050 1.030 1.040 553,768 573,430 1.0355 0.179 0.179 0.183 0.179 0.181 3,181,471 0.1802 -2.83%
2000-08-02 0 1.060 1.020 1.060 1.010 1.060 1,652,000 1,715,160 1.0382 0.185 0.178 0.185 0.176 0.185 9,490,960 0.1807 0.95%
2000-08-01 0 1.050 1.020 1.050 1.000 1.050 1,830,000 1,865,000 1.0191 0.183 0.178 0.183 0.174 0.183 10,513,594 0.1774 3.96%
2000-07-31 0 1.010 1.010 1.020 0.980 1.020 404,000 404,520 1.0013 0.176 0.176 0.178 0.171 0.178 2,321,034 0.1743 -0.98%
2000-07-28 0 1.020 1.020 1.040 0.980 1.040 1,164,000 1,190,040 1.0224 0.178 0.178 0.181 0.171 0.181 6,687,335 0.1780 -1.92%
2000-07-27 0 1.040 1.000 1.040 1.000 1.040 1,012,000 1,029,160 1.0170 0.181 0.174 0.181 0.174 0.181 5,814,075 0.1770 0.97%
2000-07-26 0 1.030 1.030 1.050 1.010 1.040 564,000 579,160 1.0269 0.179 0.179 0.183 0.176 0.181 3,240,255 0.1787 -0.96%
2000-07-25 0 1.040 1.010 1.040 1.020 1.040 376,000 386,880 1.0289 0.181 0.176 0.181 0.178 0.181 2,160,170 0.1791 -0.95%
2000-07-24 0 1.050 1.030 1.050 1.020 1.080 1,600,000 1,677,720 1.0486 0.183 0.179 0.183 0.178 0.188 9,192,213 0.1825 0.96%
2000-07-21 0 1.040 1.020 1.040 1.010 1.050 914,774 931,171 1.0179 0.181 0.178 0.181 0.176 0.183 5,255,498 0.1772 2.97%
2000-07-20 0 1.010 0.990 1.010 0.990 1.010 676,000 675,500 0.9993 0.176 0.172 0.176 0.172 0.176 3,883,710 0.1739 1.00%
2000-07-19 0 1.000 0.980 1.000 0.970 1.000 280,835 275,777 0.9820 0.174 0.171 0.174 0.169 0.174 1,613,434 0.1709 2.04%
2000-07-18 0 0.980 0.970 0.990 0.950 0.980 696,000 677,040 0.9728 0.171 0.169 0.172 0.165 0.171 3,998,613 0.1693 0.00%
2000-07-17 0 0.980 0.970 0.990 0.950 0.980 1,312,000 1,270,200 0.9681 0.171 0.169 0.172 0.165 0.171 7,537,615 0.1685 0.00%
2000-07-14 0 0.980 0.970 0.980 0.960 0.980 788,000 768,000 0.9746 0.171 0.169 0.171 0.167 0.171 4,527,165 0.1696 -2.00%
2000-07-13 0 1.000 1.000 1.010 1.000 1.050 881,341 895,927 1.0165 0.174 0.174 0.176 0.174 0.183 5,063,421 0.1769 -4.76%
2000-07-12 0 1.050 1.020 1.050 1.020 1.090 3,809,719 4,021,782 1.0557 0.183 0.178 0.183 0.178 0.190 21,887,343 0.1837 0.96%
2000-07-11 0 1.040 1.030 1.040 0.960 1.050 2,992,000 3,023,200 1.0104 0.181 0.179 0.181 0.167 0.183 17,189,439 0.1759 6.12%
2000-07-10 0 0.980 0.970 0.990 0.920 0.990 2,012,000 1,942,880 0.9656 0.171 0.169 0.172 0.160 0.172 11,559,208 0.1681 7.69%
2000-07-07 0 0.910 0.900 0.910 0.900 0.910 204,000 184,400 0.9039 0.158 0.157 0.158 0.157 0.158 1,172,007 0.1573 1.11%
2000-07-06 0 0.900 0.900 0.920 0.890 0.910 1,478,575 1,331,309 0.9004 0.157 0.157 0.160 0.155 0.158 8,494,610 0.1567 0.00%
2000-07-05 0 0.900 0.890 0.900 0.890 0.910 1,128,000 1,019,240 0.9036 0.157 0.155 0.157 0.155 0.158 6,480,510 0.1573 0.00%
2000-07-04 0 0.900 0.900 0.910 0.900 0.920 620,000 559,600 0.9026 0.157 0.157 0.158 0.157 0.160 3,561,983 0.1571 -2.17%
2000-07-03 0 0.920 0.910 0.920 0.900 0.920 280,000 256,480 0.9160 0.160 0.158 0.160 0.157 0.160 1,608,637 0.1594 1.10%
2000-06-30 0 0.910 0.900 0.920 0.890 0.920 324,000 291,320 0.8991 0.158 0.157 0.160 0.155 0.160 1,861,423 0.1565 1.11%
2000-06-29 0 0.900 0.900 0.910 0.900 0.920 980,000 895,320 0.9136 0.157 0.157 0.158 0.157 0.160 5,630,231 0.1590 -3.23%
2000-06-28 0 0.930 0.910 0.930 0.910 0.930 890,000 819,880 0.9212 0.162 0.158 0.162 0.158 0.162 5,113,169 0.1603 0.00%
2000-06-27 0 0.930 0.900 0.930 0.890 0.930 3,350,000 3,067,760 0.9157 0.162 0.157 0.162 0.155 0.162 19,246,196 0.1594 0.00%
2000-06-26 0 0.930 0.910 0.940 0.890 0.930 1,476,000 1,352,800 0.9165 0.162 0.158 0.164 0.155 0.162 8,479,817 0.1595 4.49%
2000-06-23 0 0.890 0.910 0.920 0.860 0.900 1,442,318 1,256,494 0.8712 0.155 0.158 0.160 0.150 0.157 8,286,309 0.1516 1.14%
2000-06-22 0 0.880 0.880 0.900 0.870 0.880 600,000 526,400 0.8773 0.153 0.153 0.157 0.151 0.153 3,447,080 0.1527 -5.38%
2000-06-21 0 0.930 0.900 0.930 0.830 0.930 2,028,000 1,756,280 0.8660 0.162 0.157 0.162 0.144 0.162 11,651,130 0.1507 6.90%
2000-06-20 0 0.870 0.860 0.870 0.870 0.910 1,868,000 1,654,560 0.8857 0.151 0.150 0.151 0.151 0.158 10,731,909 0.1542 -4.40%
2000-06-19 0 0.910 0.910 0.920 0.860 0.930 3,400,000 3,076,280 0.9048 0.158 0.158 0.160 0.150 0.162 19,533,453 0.1575 4.60%
2000-06-16 0 0.870 0.870 0.880 0.820 0.880 2,408,000 2,057,600 0.8545 0.151 0.151 0.153 0.143 0.153 13,834,281 0.1487 6.10%
2000-06-15 0 0.820 0.820 0.830 0.810 0.830 621,189 510,052 0.8211 0.143 0.143 0.144 0.141 0.144 3,568,814 0.1429 1.23%
2000-06-14 0 0.810 0.800 0.810 0.790 0.810 1,579,000 1,257,770 0.7966 0.141 0.139 0.141 0.138 0.141 9,071,565 0.1386 3.85%
2000-06-13 0 0.780 0.780 0.790 0.780 0.800 1,672,000 1,322,640 0.7911 0.136 0.136 0.138 0.136 0.139 9,605,863 0.1377 0.00%
2000-06-12 0 0.780 0.780 0.790 0.770 0.790 504,000 393,000 0.7798 0.136 0.136 0.138 0.134 0.138 2,895,547 0.1357 1.30%
2000-06-09 0 0.770 0.770 0.780 0.730 0.780 1,555,432 1,183,362 0.7608 0.134 0.134 0.136 0.127 0.136 8,936,164 0.1324 1.32%
2000-06-08 0 0.760 0.760 0.780 0.750 0.790 4,433,767 3,382,700 0.7629 0.132 0.132 0.136 0.131 0.138 25,472,582 0.1328 -1.30%
2000-06-07 0 0.770 0.760 0.770 0.760 0.820 3,434,202 2,699,289 0.7860 0.134 0.132 0.134 0.132 0.143 19,729,948 0.1368 -3.75%
2000-06-05 0 0.800 0.800 0.810 0.760 0.830 4,273,226 3,362,818 0.7870 0.139 0.139 0.141 0.132 0.144 24,550,253 0.1370 6.67%
2000-06-02 0 0.750 0.750 0.760 0.730 0.750 4,735,597 3,519,826 0.7433 0.131 0.131 0.132 0.127 0.131 27,206,636 0.1294 4.17%
2000-06-01 0 0.720 0.720 0.730 0.710 0.740 10,650,481 7,647,742 0.7181 0.125 0.125 0.127 0.124 0.129 61,188,432 0.1250 1.41%
2000-05-31 0 0.710 0.700 0.710 0.690 0.800 21,050,346 15,177,958 0.7210 0.124 0.122 0.124 0.120 0.139 120,937,042 0.1255 -11.25%
2000-05-30 0 0.800 0.780 0.800 0.780 0.820 2,204,000 1,745,520 0.7920 0.139 0.136 0.139 0.136 0.143 12,662,274 0.1379 -4.76%
2000-05-29 0 0.840 0.820 0.840 0.810 0.840 1,152,000 948,840 0.8236 0.146 0.143 0.146 0.141 0.146 6,618,393 0.1434 -1.18%
2000-05-26 0 0.850 - 0.860 0.790 0.870 1,559,400 1,313,656 0.8424 0.148 - 0.150 0.138 0.151 8,958,961 0.1466 -2.30%
2000-05-25 0 0.870 0.870 0.880 0.820 0.900 3,368,784 2,867,859 0.8513 0.151 0.151 0.153 0.143 0.157 19,354,113 0.1482 -3.33%
2000-05-24 0 0.900 0.900 0.910 0.860 0.900 4,520,793 4,016,083 0.8884 0.157 0.157 0.158 0.150 0.157 25,972,558 0.1546 -2.17%
2000-05-23 0 0.920 0.920 0.930 0.910 0.920 1,944,148 1,775,266 0.9131 0.160 0.160 0.162 0.158 0.160 11,169,389 0.1589 -1.08%
2000-05-22 0 0.930 0.930 0.940 0.880 0.930 1,587,000 1,445,550 0.9109 0.162 0.162 0.164 0.153 0.162 9,117,526 0.1585 0.00%
2000-05-19 0 0.930 0.930 0.940 0.890 0.990 10,044,592 9,208,543 0.9168 0.162 0.162 0.164 0.155 0.172 57,707,519 0.1596 -7.00%
2000-05-18 0 1.000 0.970 1.020 0.930 1.000 776,955 760,469 0.9788 0.174 0.169 0.178 0.162 0.174 4,463,710 0.1704 0.00%
2000-05-17 0 1.000 0.990 1.000 0.980 1.010 372,000 369,760 0.9940 0.174 0.172 0.174 0.171 0.176 2,137,190 0.1730 -1.96%
2000-05-16 0 1.020 1.000 1.020 0.990 1.030 560,000 563,680 1.0066 0.178 0.174 0.178 0.172 0.179 3,217,275 0.1752 0.00%
2000-05-15 0 1.020 1.000 1.040 0.980 1.020 326,032 326,930 1.0028 0.178 0.174 0.181 0.171 0.178 1,873,097 0.1745 0.00%
2000-05-12 0 1.020 1.020 1.030 0.970 1.020 532,000 526,800 0.9902 0.178 0.178 0.179 0.169 0.178 3,056,411 0.1724 0.00%
2000-05-10 0 1.020 0.970 - 0.960 1.040 516,000 511,400 0.9911 0.178 0.169 - 0.167 0.181 2,964,489 0.1725 5.15%
2000-05-09 0 0.970 0.970 1.040 0.970 1.010 772,000 772,120 1.0002 0.169 0.169 0.181 0.169 0.176 4,435,243 0.1741 -5.83%
2000-05-08 0 1.030 1.020 1.030 0.970 1.040 1,524,000 1,522,600 0.9991 0.179 0.178 0.179 0.169 0.181 8,755,583 0.1739 -1.90%
2000-05-05 0 1.050 1.050 1.070 1.040 1.040 12,000 12,480 1.0400 0.183 0.183 0.186 0.181 0.181 68,942 0.1810 -0.94%
2000-05-04 0 1.060 1.040 1.070 1.040 1.060 626,400 659,520 1.0529 0.185 0.181 0.186 0.181 0.185 3,598,751 0.1833 0.95%
2000-05-03 0 1.050 1.050 1.070 1.040 1.070 252,000 265,280 1.0527 0.183 0.183 0.186 0.181 0.186 1,447,774 0.1832 -1.87%
2000-05-02 0 1.070 1.030 1.070 1.030 1.110 993,471 1,057,717 1.0647 0.186 0.179 0.186 0.179 0.193 5,707,623 0.1853 -2.73%
2000-04-28 0 1.100 1.070 1.100 1.070 1.180 596,000 651,200 1.0926 0.191 0.186 0.191 0.186 0.205 3,424,099 0.1902 -5.17%
2000-04-27 0 1.160 1.150 1.160 1.160 1.180 104,000 122,000 1.1731 0.202 0.200 0.202 0.202 0.205 597,494 0.2042 0.87%
2000-04-26 0 1.150 1.150 1.160 1.120 1.150 1,384,000 1,552,320 1.1216 0.200 0.200 0.202 0.195 0.200 7,951,264 0.1952 2.68%
2000-04-25 0 1.120 1.120 1.140 1.100 1.120 154,000 170,960 1.1101 0.195 0.195 0.198 0.191 0.195 884,751 0.1932 0.90%
2000-04-20 0 1.110 1.100 1.130 1.100 1.130 256,000 284,640 1.1119 0.193 0.191 0.197 0.191 0.197 1,470,754 0.1935 0.00%
2000-04-19 0 1.110 1.100 1.120 1.100 1.150 304,000 339,480 1.1167 0.193 0.191 0.195 0.191 0.200 1,746,520 0.1944 0.00%
2000-04-18 0 1.110 1.110 1.130 1.110 1.130 440,806 494,886 1.1227 0.193 0.193 0.197 0.193 0.197 2,532,489 0.1954 0.00%
2000-04-17 0 1.110 1.080 1.120 1.080 1.160 1,680,000 1,849,960 1.1012 0.193 0.188 0.195 0.188 0.202 9,651,824 0.1917 -9.76%
2000-04-14 0 1.230 1.220 1.230 1.200 1.240 324,000 397,800 1.2278 0.214 0.212 0.214 0.209 0.216 1,861,423 0.2137 0.00%
2000-04-13 0 1.230 1.190 1.240 1.170 1.230 488,000 592,120 1.2134 0.214 0.207 0.216 0.204 0.214 2,803,625 0.2112 0.00%
2000-04-12 0 1.230 1.220 1.230 1.220 1.230 500,000 611,560 1.2231 0.214 0.212 0.214 0.212 0.214 2,872,567 0.2129 2.50%
2000-04-11 0 1.200 1.180 1.210 1.180 1.250 144,000 172,000 1.1944 0.209 0.205 0.211 0.205 0.218 827,299 0.2079 0.00%
2000-04-10 0 1.200 1.160 1.210 1.170 1.210 745,730 880,378 1.1806 0.209 0.202 0.211 0.204 0.211 4,284,318 0.2055 -2.44%
2000-04-07 0 1.230 1.230 1.240 1.200 1.230 296,000 360,080 1.2165 0.214 0.214 0.216 0.209 0.214 1,700,559 0.2117 1.65%
2000-04-06 0 1.210 1.190 1.210 1.190 1.230 444,000 536,600 1.2086 0.211 0.207 0.211 0.207 0.214 2,550,839 0.2104 1.68%
2000-04-05 0 1.190 1.190 1.200 1.160 1.240 1,040,000 1,256,928 1.2086 0.207 0.207 0.209 0.202 0.216 5,974,939 0.2104 -4.03%
2000-04-03 0 1.240 1.220 1.240 1.230 1.300 1,040,000 1,307,560 1.2573 0.216 0.212 0.216 0.214 0.226 5,974,939 0.2188 -6.06%
2000-03-31 0 1.320 1.310 1.320 1.310 1.420 1,306,000 1,770,168 1.3554 0.230 0.228 0.230 0.228 0.247 7,503,144 0.2359 0.00%
2000-03-30 0 1.320 1.270 1.320 1.250 1.320 608,000 791,520 1.3018 0.230 0.221 0.230 0.218 0.230 3,493,041 0.2266 3.13%
2000-03-29 0 1.280 1.280 1.290 1.270 1.290 348,971 448,465 1.2851 0.223 0.223 0.225 0.221 0.225 2,004,885 0.2237 0.00%
2000-03-28 0 1.280 1.290 1.300 1.270 1.310 1,405,280 1,809,307 1.2875 0.223 0.225 0.226 0.221 0.228 8,073,521 0.2241 -2.29%
2000-03-27 0 1.310 1.310 1.320 1.260 1.340 561,700 731,308 1.3020 0.228 0.228 0.230 0.219 0.233 3,227,041 0.2266 0.77%
2000-03-24 0 1.300 1.300 1.320 1.290 1.320 620,000 807,480 1.3024 0.226 0.226 0.230 0.225 0.230 3,561,983 0.2267 -1.52%
2000-03-23 0 1.320 1.290 1.320 1.290 1.340 1,208,672 1,582,680 1.3094 0.230 0.225 0.230 0.225 0.233 6,943,982 0.2279 0.00%
2000-03-22 0 1.320 1.310 1.320 1.290 1.350 580,702 765,110 1.3176 0.230 0.228 0.230 0.225 0.235 3,336,210 0.2293 0.00%
2000-03-21 0 1.320 1.290 1.320 1.280 1.350 458,000 603,680 1.3181 0.230 0.225 0.230 0.223 0.235 2,631,271 0.2294 -2.22%
2000-03-20 0 1.350 1.330 1.350 1.310 1.350 477,613 630,232 1.3195 0.235 0.232 0.235 0.228 0.235 2,743,950 0.2297 0.00%
2000-03-17 0 1.350 1.330 1.370 1.330 1.370 468,000 630,960 1.3482 0.235 0.232 0.238 0.232 0.238 2,688,722 0.2347 3.05%
2000-03-16 0 1.310 1.310 1.350 1.310 1.410 976,410 1,324,741 1.3567 0.228 0.228 0.235 0.228 0.245 5,609,606 0.2362 -5.07%
2000-03-15 0 1.380 1.370 1.420 1.370 1.410 795,978 1,111,482 1.3964 0.240 0.238 0.247 0.238 0.245 4,573,000 0.2431 -1.43%
2000-03-14 0 1.400 1.360 1.400 1.360 1.400 832,000 1,145,960 1.3774 0.244 0.237 0.244 0.237 0.244 4,779,951 0.2397 0.72%
2000-03-13 0 1.390 1.390 1.400 1.390 1.440 1,704,000 2,395,840 1.4060 0.242 0.242 0.244 0.242 0.251 9,789,707 0.2447 -3.47%
2000-03-10 0 1.440 1.440 1.450 1.410 1.520 2,450,195 3,570,993 1.4574 0.251 0.251 0.252 0.245 0.265 14,076,697 0.2537 1.41%
2000-03-09 0 1.420 1.390 1.420 1.400 1.570 3,874,720 5,700,928 1.4713 0.247 0.242 0.247 0.244 0.273 22,260,783 0.2561 -7.19%
2000-03-08 0 1.530 1.520 1.530 1.440 1.540 4,432,000 6,663,860 1.5036 0.266 0.265 0.266 0.251 0.268 25,462,430 0.2617 4.79%
2000-03-07 0 1.460 1.460 1.470 1.330 1.460 1,820,000 2,580,840 1.4180 0.254 0.254 0.256 0.232 0.254 10,456,142 0.2468 8.15%
2000-03-06 0 1.350 1.320 1.400 1.350 1.430 884,000 1,229,280 1.3906 0.235 0.230 0.244 0.235 0.249 5,078,698 0.2420 -2.88%
2000-03-03 0 1.390 1.390 1.400 1.310 1.430 2,674,686 3,733,264 1.3958 0.242 0.242 0.244 0.228 0.249 15,366,427 0.2429 10.32%
2000-03-02 0 1.260 1.260 1.270 1.260 1.290 412,000 525,440 1.2753 0.219 0.219 0.221 0.219 0.225 2,366,995 0.2220 -2.33%
2000-03-01 0 1.290 1.270 1.300 1.270 1.300 1,188,000 1,529,280 1.2873 0.225 0.221 0.226 0.221 0.226 6,825,218 0.2241 -2.27%
2000-02-29 0 1.320 1.320 1.340 1.280 1.340 1,073,280 1,409,627 1.3134 0.230 0.230 0.233 0.223 0.233 6,166,137 0.2286 2.33%
2000-02-28 0 1.290 1.280 1.300 1.250 1.400 1,712,000 2,237,520 1.3070 0.225 0.223 0.226 0.218 0.244 9,835,668 0.2275 -7.86%
2000-02-25 0 1.400 1.370 1.400 1.390 1.450 1,485,600 2,099,040 1.4129 0.244 0.238 0.244 0.242 0.252 8,534,970 0.2459 -4.76%
2000-02-24 0 1.470 1.470 1.500 1.470 1.530 1,292,643 1,943,892 1.5038 0.256 0.256 0.261 0.256 0.266 7,426,406 0.2618 -0.68%
2000-02-23 0 1.480 1.480 1.500 1.450 1.550 2,160,000 3,269,560 1.5137 0.258 0.258 0.261 0.252 0.270 12,409,488 0.2635 2.07%
2000-02-22 0 1.450 1.450 1.470 1.410 1.510 1,596,000 2,299,400 1.4407 0.252 0.252 0.256 0.245 0.263 9,169,233 0.2508 -2.03%
2000-02-21 0 1.480 1.470 1.480 1.470 1.550 1,188,000 1,774,640 1.4938 0.258 0.256 0.258 0.256 0.270 6,825,218 0.2600 -5.13%
2000-02-18 0 1.560 1.550 1.570 1.540 1.590 3,516,000 5,527,184 1.5720 0.272 0.270 0.273 0.268 0.277 20,199,888 0.2736 -2.50%
2000-02-17 0 1.600 1.560 1.600 1.570 1.670 1,385,187 2,208,940 1.5947 0.278 0.272 0.278 0.273 0.291 7,958,084 0.2776 -2.44%
2000-02-16 0 1.640 1.630 1.640 1.480 1.650 3,483,200 5,524,280 1.5860 0.285 0.284 0.285 0.258 0.287 20,011,448 0.2761 7.89%
2000-02-15 0 1.520 1.490 1.520 1.480 1.600 1,278,782 1,947,910 1.5233 0.265 0.259 0.265 0.258 0.278 7,346,773 0.2651 2.70%
2000-02-14 0 1.480 1.460 1.480 1.430 1.480 1,247,745 1,816,963 1.4562 0.258 0.254 0.258 0.249 0.258 7,168,461 0.2535 0.68%
2000-02-11 0 1.470 1.450 1.470 1.450 1.500 2,210,000 3,235,960 1.4642 0.256 0.252 0.256 0.252 0.261 12,696,744 0.2549 -1.34%
2000-02-10 0 1.490 1.480 1.500 1.440 1.490 1,177,787 1,738,515 1.4761 0.259 0.258 0.261 0.251 0.259 6,766,543 0.2569 -1.97%
2000-02-09 0 1.520 1.510 1.530 1.520 1.580 1,044,000 1,607,360 1.5396 0.265 0.263 0.266 0.265 0.275 5,997,919 0.2680 -1.94%
2000-02-08 0 1.550 1.560 1.570 1.550 1.600 1,272,000 1,986,760 1.5619 0.270 0.272 0.273 0.270 0.278 7,307,809 0.2719 -2.52%
2000-02-03 0 1.590 1.590 1.600 1.580 1.620 729,568 1,164,310 1.5959 0.277 0.277 0.278 0.275 0.282 4,191,465 0.2778 -0.62%
2000-02-02 0 1.600 1.600 1.630 1.600 1.710 1,246,887 2,061,905 1.6536 0.278 0.278 0.284 0.278 0.298 7,163,532 0.2878 -2.44%
2000-02-01 0 1.640 1.620 1.640 1.540 1.680 3,626,000 5,847,700 1.6127 0.285 0.282 0.285 0.268 0.292 20,831,853 0.2807 7.89%
2000-01-31 0 1.520 1.520 1.530 1.520 1.580 1,084,000 1,682,200 1.5518 0.265 0.265 0.266 0.265 0.275 6,227,724 0.2701 -4.40%
2000-01-28 0 1.590 1.590 1.600 1.570 1.600 1,384,000 2,195,200 1.5861 0.277 0.277 0.278 0.273 0.278 7,951,264 0.2761 0.63%
2000-01-27 0 1.580 1.570 1.580 1.580 1.600 524,000 829,360 1.5827 0.275 0.273 0.275 0.275 0.278 3,010,450 0.2755 -1.25%
2000-01-26 0 1.600 1.590 1.600 1.570 1.600 1,020,000 1,613,440 1.5818 0.278 0.277 0.278 0.273 0.278 5,860,036 0.2753 1.91%
2000-01-25 0 1.570 1.560 1.580 1.510 1.590 1,546,466 2,430,007 1.5713 0.273 0.272 0.275 0.263 0.277 8,884,653 0.2735 -1.87%
2000-01-24 0 1.600 1.550 1.600 1.550 1.600 696,192 1,090,490 1.5664 0.278 0.270 0.278 0.270 0.278 3,999,716 0.2726 1.91%
2000-01-21 0 1.570 1.560 1.570 1.570 1.610 1,016,000 1,600,200 1.5750 0.273 0.272 0.273 0.273 0.280 5,837,055 0.2741 0.00%
2000-01-20 0 1.570 1.570 1.590 1.570 1.600 1,282,000 2,027,660 1.5816 0.273 0.273 0.277 0.273 0.278 7,365,261 0.2753 -1.26%
2000-01-19 0 1.590 1.590 1.610 1.580 1.630 888,000 1,421,840 1.6012 0.277 0.277 0.280 0.275 0.284 5,101,678 0.2787 -1.24%
2000-01-18 0 1.610 1.590 1.610 1.580 1.640 928,000 1,495,480 1.6115 0.280 0.277 0.280 0.275 0.285 5,331,484 0.2805 1.90%
2000-01-17 0 1.580 1.580 1.600 1.580 1.600 930,660 1,474,329 1.5842 0.275 0.275 0.278 0.275 0.278 5,346,766 0.2757 -2.47%
2000-01-14 0 1.620 1.600 1.630 1.600 1.680 2,907,200 4,758,760 1.6369 0.282 0.278 0.284 0.278 0.292 16,702,251 0.2849 0.62%
2000-01-13 0 1.610 1.600 1.610 1.590 1.630 1,715,707 2,757,509 1.6072 0.280 0.278 0.280 0.277 0.284 9,856,965 0.2798 0.00%
2000-01-12 0 1.610 1.610 1.620 1.580 1.650 621,200 1,014,464 1.6331 0.280 0.280 0.282 0.275 0.287 3,568,877 0.2843 0.62%
2000-01-11 0 1.600 1.590 1.600 1.600 1.680 2,620,000 4,291,120 1.6378 0.278 0.277 0.278 0.278 0.292 15,052,249 0.2851 -3.03%
2000-01-10 0 1.650 1.650 1.660 1.650 1.680 2,078,400 3,444,112 1.6571 0.287 0.287 0.289 0.287 0.292 11,940,685 0.2884 1.23%
2000-01-07 0 1.630 1.600 1.610 1.590 1.660 3,353,000 5,455,900 1.6272 0.284 0.278 0.280 0.277 0.289 19,263,432 0.2832 0.62%
2000-01-06 0 1.620 1.600 1.630 1.550 1.680 2,480,000 4,044,920 1.6310 0.282 0.278 0.284 0.270 0.292 14,247,930 0.2839 -4.71%
2000-01-05 0 1.700 1.690 1.700 1.630 1.700 6,394,149 10,638,235 1.6637 0.296 0.294 0.296 0.284 0.296 36,735,238 0.2896 -5.56%
2000-01-04 0 1.800 1.800 1.820 1.660 1.820 6,246,265 10,961,664 1.7549 0.313 0.313 0.317 0.289 0.317 35,885,624 0.3055 7.14%
2000-01-03 0 1.680 1.670 1.700 1.560 1.730 2,986,000 4,896,140 1.6397 0.292 0.291 0.296 0.272 0.301 17,154,968 0.2854 5.00%
1999-12-30 0 1.600 1.600 1.610 1.570 1.600 1,308,000 2,073,720 1.5854 0.278 0.278 0.280 0.273 0.278 7,514,634 0.2760 1.91%
1999-12-29 0 1.570 1.560 1.600 1.560 1.630 2,090,000 3,310,520 1.5840 0.273 0.272 0.278 0.272 0.284 12,007,328 0.2757 -3.68%
1999-12-28 0 1.630 1.610 1.620 1.600 1.740 1,987,707 3,285,313 1.6528 0.284 0.280 0.282 0.278 0.303 11,419,641 0.2877 -5.23%
1999-12-24 0 1.720 1.710 1.720 1.700 1.770 2,264,000 3,938,336 1.7395 0.299 0.298 0.299 0.296 0.308 13,006,982 0.3028 1.78%
1999-12-23 0 1.690 1.690 1.700 1.670 1.740 2,189,200 3,743,620 1.7100 0.294 0.294 0.296 0.291 0.303 12,577,246 0.2977 -3.43%
1999-12-22 0 1.750 1.710 1.750 1.680 1.760 3,872,800 6,702,344 1.7306 0.305 0.298 0.305 0.292 0.306 22,249,752 0.3012 0.57%
1999-12-21 0 1.740 1.700 1.740 1.670 1.760 4,346,574 7,420,065 1.7071 0.303 0.296 0.303 0.291 0.306 24,971,647 0.2971 -1.14%
1999-12-20 0 1.760 1.760 1.770 1.600 1.790 6,594,425 11,348,386 1.7209 0.306 0.306 0.308 0.278 0.312 37,885,850 0.2995 10.00%
1999-12-17 0 1.600 1.580 1.610 1.560 1.620 2,976,000 4,731,520 1.5899 0.278 0.275 0.280 0.272 0.282 17,097,516 0.2767 3.23%
1999-12-16 0 1.550 1.550 1.580 1.430 1.580 1,676,000 2,487,520 1.4842 0.270 0.270 0.275 0.249 0.275 9,628,843 0.2583 3.33%
1999-12-15 0 1.500 1.500 1.520 1.480 1.590 3,628,000 5,453,160 1.5031 0.261 0.261 0.265 0.258 0.277 20,843,343 0.2616 -5.06%
1999-12-14 0 1.580 1.570 1.590 1.550 1.650 5,400,689 8,664,890 1.6044 0.275 0.273 0.277 0.270 0.287 31,027,678 0.2793 -4.24%
1999-12-13 0 1.650 1.650 1.660 1.600 1.690 1,633,758 2,709,413 1.6584 0.287 0.287 0.289 0.278 0.294 9,386,157 0.2887 -2.37%
1999-12-10 0 1.690 1.670 1.700 1.640 1.760 7,868,529 13,328,320 1.6939 0.294 0.291 0.296 0.285 0.306 45,205,747 0.2948 -1.17%
1999-12-09 0 1.710 1.710 1.730 1.710 1.820 9,386,000 16,383,080 1.7455 0.298 0.298 0.301 0.298 0.317 53,923,820 0.3038 -2.29%
1999-12-08 0 1.750 1.740 1.750 1.710 1.850 7,970,691 13,979,865 1.7539 0.305 0.303 0.305 0.298 0.322 45,792,682 0.3053 -3.85%
1999-12-07 0 1.820 1.800 1.820 1.710 1.970 19,402,116 36,166,531 1.8641 0.317 0.313 0.317 0.298 0.343 111,467,741 0.3245 -1.09%
1999-12-06 0 1.840 1.840 1.850 1.550 1.880 33,471,809 59,476,951 1.7769 0.320 0.320 0.322 0.270 0.327 192,300,002 0.3093 18.71%
1999-12-03 0 1.550 1.530 1.540 1.260 1.550 12,319,116 17,298,201 1.4042 0.270 0.266 0.268 0.219 0.270 70,774,962 0.2444 23.02%
1999-12-02 0 1.260 1.250 1.270 1.210 1.260 1,908,416 2,381,531 1.2479 0.219 0.218 0.221 0.211 0.219 10,964,104 0.2172 2.44%
1999-12-01 0 1.230 1.200 1.230 1.140 1.230 2,048,107 2,434,632 1.1887 0.214 0.209 0.214 0.198 0.214 11,766,648 0.2069 6.96%
1999-11-30 0 1.150 1.110 1.150 1.100 1.150 908,000 1,011,440 1.1139 0.200 0.193 0.200 0.191 0.200 5,216,581 0.1939 1.77%
1999-11-29 0 1.130 1.130 1.150 1.110 1.160 1,599,079 1,828,427 1.1434 0.197 0.197 0.200 0.193 0.202 9,186,922 0.1990 -0.88%
1999-11-26 0 1.140 1.140 1.150 1.120 1.180 1,038,000 1,183,380 1.1401 0.198 0.198 0.200 0.195 0.205 5,963,448 0.1984 -1.72%
1999-11-25 0 1.160 1.130 1.180 1.100 1.200 1,022,167 1,175,515 1.1500 0.202 0.197 0.205 0.191 0.209 5,872,486 0.2002 -3.33%
1999-11-24 0 1.200 1.160 1.210 1.130 1.210 953,089 1,119,308 1.1744 0.209 0.202 0.211 0.197 0.211 5,475,623 0.2044 5.26%
1999-11-23 0 1.140 1.140 1.160 1.140 1.200 1,499,870 1,738,422 1.1590 0.198 0.198 0.202 0.198 0.209 8,616,953 0.2017 -5.79%
1999-11-22 0 1.210 1.210 1.240 1.200 1.260 3,795,915 4,680,766 1.2331 0.211 0.211 0.216 0.209 0.219 21,808,037 0.2146 -3.97%
1999-11-19 0 1.260 1.250 1.260 1.070 1.290 12,384,000 14,755,160 1.1915 0.219 0.218 0.219 0.186 0.225 71,147,730 0.2074 17.76%
1999-11-18 0 1.070 1.060 1.070 1.060 1.080 1,207,484 1,290,919 1.0691 0.186 0.185 0.186 0.185 0.188 6,937,156 0.1861 -0.93%
1999-11-17 0 1.080 1.070 1.080 1.070 1.090 1,390,600 1,499,800 1.0785 0.188 0.186 0.188 0.186 0.190 7,989,182 0.1877 0.00%
1999-11-16 0 1.080 1.070 1.080 1.050 1.080 1,420,000 1,513,200 1.0656 0.188 0.186 0.188 0.183 0.188 8,158,089 0.1855 0.00%
1999-11-15 0 1.080 1.070 1.080 1.060 1.080 572,000 614,880 1.0750 0.188 0.186 0.188 0.185 0.188 3,286,216 0.1871 0.00%
1999-11-12 0 1.080 1.080 1.100 1.050 1.100 1,432,000 1,547,640 1.0808 0.188 0.188 0.191 0.183 0.191 8,227,031 0.1881 0.00%
1999-11-11 0 1.080 1.070 1.080 1.070 1.090 804,000 867,160 1.0786 0.188 0.186 0.188 0.186 0.190 4,619,087 0.1877 -0.92%
1999-11-10 0 1.090 1.080 1.090 1.080 1.100 770,702 839,622 1.0894 0.190 0.188 0.190 0.188 0.191 4,427,786 0.1896 0.00%
1999-11-09 0 1.090 1.080 1.090 1.080 1.100 413,404 450,006 1.0885 0.190 0.188 0.190 0.188 0.191 2,375,061 0.1895 -0.91%
1999-11-08 0 1.100 1.080 1.110 1.090 1.110 816,000 893,400 1.0949 0.191 0.188 0.193 0.190 0.193 4,688,029 0.1906 0.00%
1999-11-05 0 1.100 1.090 1.110 1.100 1.110 789,130 872,798 1.1060 0.191 0.190 0.193 0.191 0.193 4,533,657 0.1925 -0.90%
1999-11-04 0 1.110 1.110 1.120 1.100 1.110 844,000 935,000 1.1078 0.193 0.193 0.195 0.191 0.193 4,848,892 0.1928 0.91%
1999-11-03 0 1.100 1.090 1.100 1.090 1.110 1,192,000 1,307,120 1.0966 0.191 0.190 0.191 0.190 0.193 6,848,199 0.1909 -0.90%
1999-11-02 0 1.110 1.080 1.110 1.080 1.110 947,200 1,046,744 1.1051 0.193 0.188 0.193 0.188 0.193 5,441,790 0.1924 -0.89%
1999-11-01 0 1.120 1.100 1.120 1.100 1.120 906,160 1,004,413 1.1084 0.195 0.191 0.195 0.191 0.195 5,206,010 0.1929 0.00%
1999-10-29 0 1.120 1.120 1.130 1.110 1.140 1,220,960 1,368,949 1.1212 0.195 0.195 0.197 0.193 0.198 7,014,578 0.1952 0.00%
1999-10-28 0 1.120 1.110 1.130 1.110 1.130 624,000 695,200 1.1141 0.195 0.193 0.197 0.193 0.197 3,584,963 0.1939 0.00%
1999-10-27 0 1.120 1.120 1.130 1.120 1.130 500,000 561,000 1.1220 0.195 0.195 0.197 0.195 0.197 2,872,567 0.1953 -0.88%
1999-10-26 0 1.130 1.120 1.130 1.130 1.150 682,160 775,173 1.1364 0.197 0.195 0.197 0.197 0.200 3,919,100 0.1978 0.89%
1999-10-25 0 1.120 1.120 1.160 1.120 1.160 1,221,710 1,394,567 1.1415 0.195 0.195 0.202 0.195 0.202 7,018,887 0.1987 -0.88%
1999-10-22 0 1.130 1.130 1.160 1.130 1.160 1,200,000 1,377,680 1.1481 0.197 0.197 0.202 0.197 0.202 6,894,160 0.1998 0.00%
1999-10-21 0 1.130 1.110 1.160 1.130 1.190 1,112,000 1,278,240 1.1495 0.197 0.193 0.202 0.197 0.207 6,388,588 0.2001 -4.24%
1999-10-20 0 1.180 1.140 1.190 1.150 1.180 660,810 771,251 1.1671 0.205 0.198 0.207 0.200 0.205 3,796,441 0.2032 3.51%
1999-10-19 0 1.140 1.140 1.170 1.140 1.210 1,440,000 1,674,464 1.1628 0.198 0.198 0.204 0.198 0.211 8,272,992 0.2024 -6.56%
1999-10-15 0 1.220 1.190 1.220 1.190 1.220 688,000 825,680 1.2001 0.212 0.207 0.212 0.207 0.212 3,952,652 0.2089 -0.81%
1999-10-14 0 1.230 1.200 1.230 1.200 1.230 656,000 796,080 1.2135 0.214 0.209 0.214 0.209 0.214 3,768,807 0.2112 1.65%
1999-10-13 0 1.210 1.190 1.210 1.190 1.210 1,520,000 1,821,040 1.1981 0.211 0.207 0.211 0.207 0.211 8,732,602 0.2085 -0.82%
1999-10-12 0 1.220 1.200 1.220 1.180 1.220 1,434,189 1,733,394 1.2086 0.212 0.209 0.212 0.205 0.212 8,239,607 0.2104 0.00%
1999-10-11 0 1.220 1.210 1.220 1.210 1.230 449,000 547,350 1.2190 0.212 0.211 0.212 0.211 0.214 2,579,565 0.2122 -1.61%
1999-10-08 0 1.240 1.220 1.240 1.230 1.240 460,517 566,655 1.2305 0.216 0.212 0.216 0.214 0.216 2,645,732 0.2142 1.64%
1999-10-07 0 1.220 1.220 1.230 1.220 1.250 1,084,000 1,337,840 1.2342 0.212 0.212 0.214 0.212 0.218 6,227,724 0.2148 -1.61%
1999-10-06 0 1.240 1.230 1.240 1.230 1.250 552,000 683,440 1.2381 0.216 0.214 0.216 0.214 0.218 3,171,314 0.2155 0.81%
1999-10-05 0 1.230 1.230 1.240 1.230 1.290 312,000 387,960 1.2435 0.214 0.214 0.216 0.214 0.225 1,792,482 0.2164 -3.91%
1999-10-04 0 1.280 1.260 1.280 1.260 1.290 1,204,000 1,529,040 1.2700 0.223 0.219 0.223 0.219 0.225 6,917,140 0.2211 0.79%
1999-09-30 0 1.270 1.240 1.270 1.220 1.280 824,000 1,033,360 1.2541 0.221 0.216 0.221 0.212 0.223 4,733,990 0.2183 1.60%
1999-09-29 0 1.250 1.230 1.250 1.230 1.270 668,000 838,880 1.2558 0.218 0.214 0.218 0.214 0.221 3,837,749 0.2186 -0.79%
1999-09-28 0 1.260 1.250 1.260 1.250 1.260 116,672 145,980 1.2512 0.219 0.218 0.219 0.218 0.219 670,296 0.2178 0.80%
1999-09-27 0 1.250 1.240 1.260 1.250 1.290 608,000 765,480 1.2590 0.218 0.216 0.219 0.218 0.225 3,493,041 0.2191 -0.79%
1999-09-24 0 1.260 1.250 1.260 1.240 1.270 364,000 455,720 1.2520 0.219 0.218 0.219 0.216 0.221 2,091,228 0.2179 0.80%
1999-09-23 0 1.250 1.250 1.270 1.220 1.270 459,625 579,910 1.2617 0.218 0.218 0.221 0.212 0.221 2,640,607 0.2196 1.63%
1999-09-22 0 1.230 1.230 1.250 1.230 1.250 468,000 579,200 1.2376 0.214 0.214 0.218 0.214 0.218 2,688,722 0.2154 -1.60%
1999-09-21 0 1.250 1.240 1.250 1.240 1.260 460,000 575,680 1.2515 0.218 0.216 0.218 0.216 0.219 2,642,761 0.2178 0.00%
1999-09-20 0 1.250 1.250 1.260 1.250 1.270 607,640 766,215 1.2610 0.218 0.218 0.219 0.218 0.221 3,490,973 0.2195 0.81%
1999-09-17 0 1.240 1.240 1.250 1.230 1.250 576,535 715,631 1.2413 0.216 0.216 0.218 0.214 0.218 3,312,270 0.2161 -0.80%
1999-09-15 0 1.250 1.250 1.270 1.250 1.270 384,000 484,080 1.2606 0.218 0.218 0.221 0.218 0.221 2,206,131 0.2194 -2.34%
1999-09-14 0 1.280 1.280 1.290 1.280 1.290 368,000 471,440 1.2811 0.223 0.223 0.225 0.223 0.225 2,114,209 0.2230 -1.54%
1999-09-13 0 1.300 1.300 1.310 1.280 1.320 1,052,000 1,369,600 1.3019 0.226 0.226 0.228 0.223 0.230 6,043,880 0.2266 1.56%
1999-09-10 0 1.280 1.280 1.300 1.270 1.320 1,514,702 1,944,883 1.2840 0.223 0.223 0.226 0.221 0.230 8,702,165 0.2235 1.59%
1999-09-09 0 1.260 1.260 1.270 1.250 1.270 716,000 903,360 1.2617 0.219 0.219 0.221 0.218 0.221 4,113,515 0.2196 0.00%
1999-09-08 0 1.260 1.250 1.270 1.260 1.280 556,000 704,560 1.2672 0.219 0.218 0.221 0.219 0.223 3,194,294 0.2206 -0.79%
1999-09-07 0 1.270 1.270 1.280 1.250 1.310 920,000 1,173,920 1.2760 0.221 0.221 0.223 0.218 0.228 5,285,523 0.2221 0.79%
1999-09-06 0 1.260 1.270 1.280 1.250 1.270 600,000 752,560 1.2543 0.219 0.221 0.223 0.218 0.221 3,447,080 0.2183 0.80%
1999-09-03 0 1.250 1.240 1.270 1.240 1.260 528,000 657,000 1.2443 0.218 0.216 0.221 0.216 0.219 3,033,430 0.2166 -2.34%
1999-09-02 0 1.280 1.270 1.280 1.250 1.280 1,576,863 1,994,124 1.2646 0.223 0.221 0.223 0.218 0.223 9,059,288 0.2201 0.79%
1999-09-01 0 1.270 1.270 1.280 1.250 1.280 844,000 1,069,120 1.2667 0.221 0.221 0.223 0.218 0.223 4,848,892 0.2205 0.00%
1999-08-31 0 1.270 1.270 1.290 1.270 1.290 705,056 899,088 1.2752 0.221 0.221 0.225 0.221 0.225 4,050,641 0.2220 -1.55%
1999-08-30 0 1.290 1.280 1.320 1.280 1.290 116,000 149,280 1.2869 0.225 0.223 0.230 0.223 0.225 666,435 0.2240 0.00%
1999-08-27 0 1.290 1.270 1.300 1.280 1.310 284,000 369,560 1.3013 0.225 0.221 0.226 0.223 0.228 1,631,618 0.2265 -0.77%
1999-08-26 0 1.300 1.290 1.310 1.300 1.320 77,081 100,850 1.3084 0.226 0.225 0.228 0.226 0.230 442,841 0.2277 -1.52%
1999-08-25 0 1.320 1.290 1.320 1.270 1.320 244,000 314,720 1.2898 0.230 0.225 0.230 0.221 0.230 1,401,813 0.2245 2.33%
1999-08-24 0 1.290 1.280 1.320 1.280 1.330 196,800 257,104 1.3064 0.225 0.223 0.230 0.223 0.232 1,130,642 0.2274 0.00%
1999-08-23 0 1.290 1.290 1.330 1.290 1.300 100,000 129,600 1.2960 0.225 0.225 0.232 0.225 0.226 574,513 0.2256 -3.01%
1999-08-20 0 1.330 1.320 1.330 1.320 1.350 1,076,000 1,429,600 1.3286 0.232 0.230 0.232 0.230 0.235 6,181,763 0.2313 -0.75%
1999-08-19 0 1.340 1.330 1.340 1.280 1.340 1,533,000 1,994,610 1.3011 0.233 0.232 0.233 0.223 0.233 8,807,289 0.2265 3.08%
1999-08-18 0 1.300 1.290 1.300 1.280 1.320 698,973 907,734 1.2987 0.226 0.225 0.226 0.223 0.230 4,015,693 0.2260 0.00%
1999-08-17 0 1.300 1.300 1.320 1.300 1.300 128,500 167,025 1.2998 0.226 0.226 0.230 0.226 0.226 738,250 0.2262 -2.26%
1999-08-16 0 1.330 1.310 1.330 1.320 1.340 901,792 1,201,312 1.3321 0.232 0.228 0.232 0.230 0.233 5,180,915 0.2319 0.76%
1999-08-13 0 1.320 1.300 1.330 1.300 1.320 656,000 859,640 1.3104 0.230 0.226 0.232 0.226 0.230 3,768,807 0.2281 -2.22%
1999-08-12 0 1.350 1.330 1.350 1.320 1.360 1,205,821 1,603,014 1.3294 0.235 0.232 0.235 0.230 0.237 6,927,602 0.2314 2.27%
1999-08-11 0 1.320 1.310 1.330 1.280 1.330 1,628,000 2,124,720 1.3051 0.230 0.228 0.232 0.223 0.232 9,353,077 0.2272 -0.75%
1999-08-10 0 1.330 1.290 1.330 1.280 1.360 1,516,000 1,988,400 1.3116 0.232 0.225 0.232 0.223 0.237 8,709,622 0.2283 -0.75%
1999-08-09 0 1.340 1.320 1.350 1.300 1.340 252,000 329,600 1.3079 0.233 0.230 0.235 0.226 0.233 1,447,774 0.2277 0.00%
1999-08-06 0 1.340 1.340 1.380 1.300 1.360 880,000 1,170,360 1.3300 0.233 0.233 0.240 0.226 0.237 5,055,717 0.2315 -1.47%
1999-08-05 0 1.360 1.340 1.370 1.330 1.370 800,408 1,082,764 1.3528 0.237 0.233 0.238 0.232 0.238 4,598,451 0.2355 -0.73%
1999-08-04 0 1.370 1.370 1.380 1.360 1.390 1,636,000 2,240,840 1.3697 0.238 0.238 0.240 0.237 0.242 9,399,038 0.2384 -0.72%
1999-08-03 0 1.380 1.370 1.380 1.380 1.420 620,400 860,208 1.3865 0.240 0.238 0.240 0.240 0.247 3,564,281 0.2413 0.00%
1999-08-02 0 1.380 1.380 1.410 1.380 1.380 602,874 831,851 1.3798 0.240 0.240 0.245 0.240 0.240 3,463,591 0.2402 0.00%
1999-07-30 0 1.380 1.380 1.410 1.360 1.420 984,000 1,366,160 1.3884 0.240 0.240 0.245 0.237 0.247 5,653,211 0.2417 -1.43%
1999-07-29 0 1.400 1.390 1.400 1.380 1.400 524,000 728,120 1.3895 0.244 0.242 0.244 0.240 0.244 3,010,450 0.2419 1.45%
1999-07-28 0 1.380 1.380 1.410 1.380 1.420 420,000 592,360 1.4104 0.240 0.240 0.245 0.240 0.247 2,412,956 0.2455 -1.43%
1999-07-27 0 1.400 1.390 1.420 1.330 1.400 946,001 1,295,561 1.3695 0.244 0.242 0.247 0.232 0.244 5,434,902 0.2384 3.70%
1999-07-26 0 1.350 1.330 1.370 1.330 1.350 1,019,610 1,370,449 1.3441 0.235 0.232 0.238 0.232 0.235 5,857,795 0.2340 -1.46%
1999-07-23 0 1.370 1.370 1.390 1.360 1.380 1,848,000 2,526,880 1.3674 0.238 0.238 0.242 0.237 0.240 10,617,006 0.2380 -1.44%
1999-07-22 0 1.390 1.390 1.400 1.370 1.430 1,139,000 1,600,560 1.4052 0.242 0.242 0.244 0.238 0.249 6,543,707 0.2446 -2.11%
1999-07-21 0 1.420 1.420 1.430 1.400 1.420 645,415 909,550 1.4092 0.247 0.247 0.249 0.244 0.247 3,707,995 0.2453 0.00%
1999-07-20 0 1.420 1.410 1.430 1.420 1.480 812,000 1,177,400 1.4500 0.247 0.245 0.249 0.247 0.258 4,665,048 0.2524 -1.39%
1999-07-19 0 1.440 1.440 1.450 1.410 1.480 908,000 1,313,600 1.4467 0.251 0.251 0.252 0.245 0.258 5,216,581 0.2518 -2.70%
1999-07-16 0 1.480 1.440 1.490 1.430 1.490 428,000 623,480 1.4567 0.258 0.251 0.259 0.249 0.259 2,458,917 0.2536 -1.33%
1999-07-15 0 1.500 1.500 1.510 1.420 1.510 696,000 1,020,880 1.4668 0.261 0.261 0.263 0.247 0.263 3,998,613 0.2553 4.17%
1999-07-14 0 1.440 1.430 1.440 1.420 1.520 1,776,000 2,592,440 1.4597 0.251 0.249 0.251 0.247 0.265 10,203,357 0.2541 -5.26%
1999-07-13 0 1.520 1.520 1.550 1.520 1.550 1,227,446 1,878,826 1.5307 0.265 0.265 0.270 0.265 0.270 7,051,841 0.2664 -1.94%
1999-07-12 0 1.550 1.550 1.560 1.530 1.580 1,516,000 2,361,320 1.5576 0.270 0.270 0.272 0.266 0.275 8,709,622 0.2711 1.31%
1999-07-09 0 1.530 1.530 1.540 1.500 1.540 780,377 1,188,154 1.5225 0.266 0.266 0.268 0.261 0.268 4,483,370 0.2650 -1.29%
1999-07-08 0 1.550 1.540 1.550 1.510 1.600 1,733,810 2,676,209 1.5435 0.270 0.268 0.270 0.263 0.278 9,960,969 0.2687 -1.27%
1999-07-07 0 1.570 1.570 1.580 1.570 1.600 1,540,000 2,425,040 1.5747 0.273 0.273 0.275 0.273 0.278 8,847,505 0.2741 -1.26%
1999-07-06 0 1.590 1.580 1.590 1.540 1.630 2,764,000 4,419,560 1.5990 0.277 0.275 0.277 0.268 0.284 15,879,548 0.2783 -1.85%
1999-07-05 0 1.620 1.620 1.630 1.500 1.650 6,834,642 10,902,484 1.5952 0.282 0.282 0.284 0.261 0.287 39,265,929 0.2777 8.72%
1999-07-02 0 1.490 1.480 1.490 1.450 1.500 3,876,000 5,719,200 1.4755 0.259 0.258 0.259 0.252 0.261 22,268,136 0.2568 5.67%
1999-06-30 0 1.410 1.400 1.410 1.370 1.440 2,912,886 4,102,858 1.4085 0.245 0.244 0.245 0.238 0.251 16,734,918 0.2452 2.92%
1999-06-29 0 1.370 1.360 1.370 1.350 1.370 1,280,000 1,747,840 1.3655 0.238 0.237 0.238 0.235 0.238 7,353,771 0.2377 1.48%
1999-06-28 0 1.350 1.350 1.370 1.330 1.360 992,000 1,339,440 1.3502 0.235 0.235 0.238 0.232 0.237 5,699,172 0.2350 1.50%
1999-06-25 0 1.330 1.320 1.330 1.320 1.350 1,581,158 2,094,711 1.3248 0.232 0.230 0.232 0.230 0.235 9,083,963 0.2306 -1.48%
1999-06-24 0 1.350 1.340 1.350 1.350 1.370 1,768,000 2,400,960 1.3580 0.235 0.233 0.235 0.235 0.238 10,157,396 0.2364 -2.17%
1999-06-23 0 1.380 1.370 1.380 1.360 1.400 1,947,001 2,696,321 1.3849 0.240 0.238 0.240 0.237 0.244 11,185,780 0.2410 1.47%
1999-06-22 0 1.360 1.350 1.360 1.350 1.370 1,648,526 2,233,004 1.3545 0.237 0.235 0.237 0.235 0.238 9,471,001 0.2358 -0.73%
1999-06-21 0 1.370 1.360 1.370 1.340 1.370 2,301,000 3,131,900 1.3611 0.238 0.237 0.238 0.233 0.238 13,219,552 0.2369 2.24%
1999-06-17 0 1.340 1.330 1.340 1.320 1.340 952,000 1,264,200 1.3279 0.233 0.232 0.233 0.230 0.233 5,469,367 0.2311 1.52%
1999-06-16 0 1.320 1.320 1.330 1.310 1.320 832,000 1,097,600 1.3192 0.230 0.230 0.232 0.228 0.230 4,779,951 0.2296 0.00%
1999-06-15 0 1.320 1.310 1.320 1.310 1.320 1,289,001 1,694,871 1.3149 0.230 0.228 0.230 0.228 0.230 7,405,482 0.2289 -0.75%
1999-06-14 0 1.330 1.320 1.330 1.310 1.330 1,773,351 2,342,716 1.3211 0.232 0.230 0.232 0.228 0.232 10,188,138 0.2299 2.31%
1999-06-11 0 1.300 1.300 1.310 1.290 1.320 1,264,000 1,648,240 1.3040 0.226 0.226 0.228 0.225 0.230 7,261,848 0.2270 0.78%
1999-06-10 0 1.290 1.280 1.290 1.280 1.300 748,397 967,324 1.2925 0.225 0.223 0.225 0.223 0.226 4,299,640 0.2250 0.78%
1999-06-09 0 1.280 1.280 1.290 1.280 1.300 872,000 1,121,520 1.2861 0.223 0.223 0.225 0.223 0.226 5,009,756 0.2239 0.00%
1999-06-08 0 1.280 1.280 1.290 1.280 1.290 1,022,000 1,309,080 1.2809 0.223 0.223 0.225 0.223 0.225 5,871,526 0.2230 0.00%
1999-06-07 0 1.280 1.280 1.300 1.280 1.290 770,000 989,600 1.2852 0.223 0.223 0.226 0.223 0.225 4,423,753 0.2237 -0.78%
1999-06-04 0 1.290 1.290 1.300 1.280 1.300 2,116,000 2,719,560 1.2852 0.225 0.225 0.226 0.223 0.226 12,156,702 0.2237 -0.77%
1999-06-03 0 1.300 1.280 1.300 1.270 1.300 780,000 1,004,640 1.2880 0.226 0.223 0.226 0.221 0.226 4,481,204 0.2242 0.00%
1999-06-02 0 1.300 1.290 1.300 1.290 1.310 1,928,000 2,509,920 1.3018 0.226 0.225 0.226 0.225 0.228 11,076,617 0.2266 1.56%
1999-06-01 0 1.280 1.280 1.290 1.270 1.290 2,032,000 2,588,480 1.2739 0.223 0.223 0.225 0.221 0.225 11,674,111 0.2217 0.79%
1999-05-31 0 1.270 1.270 1.290 1.260 1.280 624,000 793,760 1.2721 0.221 0.221 0.225 0.219 0.223 3,584,963 0.2214 -0.78%
1999-05-28 0 1.280 1.280 1.290 1.260 1.280 1,365,143 1,736,817 1.2723 0.223 0.223 0.225 0.219 0.223 7,842,928 0.2215 0.79%
1999-05-27 0 1.270 1.270 1.280 1.270 1.280 1,811,000 2,307,650 1.2742 0.221 0.221 0.223 0.221 0.223 10,404,436 0.2218 0.00%
1999-05-26 0 1.270 1.270 1.280 1.270 1.280 1,120,000 1,423,560 1.2710 0.221 0.221 0.223 0.221 0.223 6,434,549 0.2212 -1.55%
1999-05-25 0 1.290 1.280 1.300 1.290 1.330 3,824,000 5,027,760 1.3148 0.225 0.223 0.226 0.225 0.232 21,969,389 0.2289 -1.53%
1999-05-24 0 1.310 1.310 1.320 1.270 1.320 3,552,000 4,533,680 1.2764 0.228 0.228 0.230 0.221 0.230 20,406,713 0.2222 3.15%
1999-05-21 0 1.270 1.270 1.280 1.260 1.280 1,329,165 1,687,278 1.2694 0.221 0.221 0.223 0.219 0.223 7,636,230 0.2210 0.00%
1999-05-20 0 1.270 1.270 1.280 1.270 1.280 1,122,830 1,428,418 1.2722 0.221 0.221 0.223 0.221 0.223 6,450,808 0.2214 0.79%
1999-05-19 0 1.260 1.250 1.260 1.250 1.270 1,192,000 1,494,080 1.2534 0.219 0.218 0.219 0.218 0.221 6,848,199 0.2182 0.00%
1999-05-18 0 1.260 1.260 1.270 1.250 1.270 2,884,000 3,626,640 1.2575 0.219 0.219 0.221 0.218 0.221 16,568,964 0.2189 0.80%
1999-05-17 0 1.250 1.250 1.260 1.240 1.270 3,404,000 4,273,360 1.2554 0.218 0.218 0.219 0.216 0.221 19,556,433 0.2185 -1.57%
1999-05-14 0 1.270 1.260 1.280 1.260 1.280 3,804,000 4,807,280 1.2637 0.221 0.219 0.223 0.219 0.223 21,854,487 0.2200 0.00%
1999-05-13 0 1.270 1.260 1.270 1.250 1.280 2,844,250 3,596,665 1.2645 0.221 0.219 0.221 0.218 0.223 16,340,595 0.2201 -0.78%
1999-05-12 0 1.280 1.270 1.280 1.260 1.300 3,748,000 4,795,200 1.2794 0.223 0.221 0.223 0.219 0.226 21,532,759 0.2227 3.23%
1999-05-11 0 1.240 1.240 1.250 1.230 1.250 2,445,913 3,040,276 1.2430 0.216 0.216 0.218 0.214 0.218 14,052,096 0.2164 0.00%
1999-05-10 0 1.240 1.240 1.250 1.230 1.260 5,926,176 7,364,564 1.2427 0.216 0.216 0.218 0.214 0.219 34,046,671 0.2163 -1.59%
1999-05-07 0 1.260 1.250 1.260 1.260 1.310 4,544,000 5,790,080 1.2742 0.219 0.218 0.219 0.219 0.228 26,105,885 0.2218 -3.82%
1999-05-06 0 1.310 1.300 1.310 1.300 1.350 2,934,710 3,886,348 1.3243 0.228 0.226 0.228 0.226 0.235 16,860,300 0.2305 -0.76%
1999-05-05 0 1.320 1.320 1.330 1.320 1.360 4,944,000 6,623,720 1.3397 0.230 0.230 0.232 0.230 0.237 28,403,939 0.2332 0.00%
1999-05-04 0 1.320 1.320 1.330 1.270 1.340 8,336,000 10,916,760 1.3096 0.230 0.230 0.232 0.221 0.233 47,891,430 0.2279 4.76%
1999-05-03 0 1.260 1.250 1.260 1.250 1.280 3,324,000 4,190,920 1.2608 0.219 0.218 0.219 0.218 0.223 19,096,823 0.2195 0.00%
1999-04-30 0 1.260 1.240 1.260 1.240 1.280 5,963,257 7,457,683 1.2506 0.219 0.216 0.219 0.216 0.223 34,259,706 0.2177 0.80%
1999-04-29 0 1.250 1.240 1.250 1.230 1.250 3,473,633 4,303,118 1.2388 0.218 0.216 0.218 0.214 0.218 19,956,484 0.2156 0.81%
1999-04-28 0 1.240 1.230 1.240 1.220 1.250 4,056,000 5,000,960 1.2330 0.216 0.214 0.216 0.212 0.218 23,302,260 0.2146 0.81%
1999-04-27 0 1.230 1.230 1.240 1.210 1.240 4,410,000 5,426,740 1.2306 0.214 0.214 0.216 0.211 0.216 25,336,037 0.2142 1.65%
1999-04-26 0 1.210 1.210 1.220 1.210 1.250 3,712,000 4,550,400 1.2259 0.211 0.211 0.212 0.211 0.218 21,325,934 0.2134 -2.42%
1999-04-23 0 1.240 1.240 1.250 1.240 1.280 5,072,000 6,371,000 1.2561 0.216 0.216 0.218 0.216 0.223 29,139,316 0.2186 -0.80%
1999-04-22 0 1.250 1.240 1.250 1.240 1.270 5,868,000 7,367,040 1.2555 0.218 0.216 0.218 0.216 0.221 33,712,442 0.2185 1.63%
1999-04-21 0 1.230 1.230 1.250 1.230 1.260 4,818,126 5,991,094 1.2434 0.214 0.214 0.218 0.214 0.219 27,680,776 0.2164 0.00%
1999-04-20 0 1.230 1.230 1.250 1.230 1.260 6,088,000 7,544,880 1.2393 0.214 0.214 0.218 0.214 0.219 34,976,371 0.2157 -1.60%
1999-04-19 0 1.250 1.250 1.260 1.240 1.310 11,104,000 14,034,160 1.2639 0.218 0.218 0.219 0.216 0.228 63,793,959 0.2200 0.81%
1999-04-16 0 1.240 1.230 1.240 1.230 1.280 5,084,000 6,336,560 1.2464 0.216 0.214 0.216 0.214 0.223 29,208,257 0.2169 0.00%
1999-04-15 0 1.240 1.230 1.250 1.220 1.240 2,888,000 3,555,000 1.2310 0.216 0.214 0.218 0.212 0.216 16,591,945 0.2143 1.64%
1999-04-14 0 1.220 1.220 1.230 1.220 1.300 9,591,360 12,115,459 1.2632 0.212 0.212 0.214 0.212 0.226 55,103,641 0.2199 -3.17%
1999-04-13 0 1.260 1.250 1.260 1.220 1.300 20,340,000 25,538,760 1.2556 0.219 0.218 0.219 0.212 0.226 116,856,010 0.2185 4.13%
1999-04-12 0 1.210 1.210 1.220 1.130 1.240 4,219,440 5,044,709 1.1956 0.211 0.211 0.212 0.197 0.216 24,241,245 0.2081 4.31%
1999-04-09 0 1.160 1.150 1.160 1.130 1.190 1,432,107 1,674,840 1.1695 0.202 0.200 0.202 0.197 0.207 8,227,645 0.2036 0.87%
1999-04-08 0 1.150 1.150 1.160 1.150 1.200 544,000 633,280 1.1641 0.200 0.200 0.202 0.200 0.209 3,125,352 0.2026 -0.86%
1999-04-07 0 1.160 1.160 1.170 1.130 1.170 435,000 503,680 1.1579 0.202 0.202 0.204 0.197 0.204 2,499,133 0.2015 1.75%
1999-04-01 0 1.140 1.120 1.150 1.120 1.150 80,000 91,080 1.1385 0.198 0.195 0.200 0.195 0.200 459,611 0.1982 0.00%
1999-03-31 0 1.140 1.130 1.140 1.120 1.160 528,000 605,800 1.1473 0.198 0.197 0.198 0.195 0.202 3,033,430 0.1997 0.00%
1999-03-30 0 1.140 1.110 1.140 1.120 1.150 670,000 756,340 1.1289 0.198 0.193 0.198 0.195 0.200 3,849,239 0.1965 1.79%
1999-03-29 0 1.120 1.110 1.130 1.100 1.120 733,000 816,620 1.1141 0.195 0.193 0.197 0.191 0.195 4,211,183 0.1939 0.00%
1999-03-26 0 1.120 1.120 1.130 1.110 1.120 394,000 440,920 1.1191 0.195 0.195 0.197 0.193 0.195 2,263,582 0.1948 0.00%
1999-03-25 0 1.120 1.120 1.140 1.120 1.140 568,000 642,480 1.1311 0.195 0.195 0.198 0.195 0.198 3,263,236 0.1969 0.90%
1999-03-24 0 1.110 1.110 1.140 1.110 1.120 424,000 474,080 1.1181 0.193 0.193 0.198 0.193 0.195 2,435,936 0.1946 -5.13%
1999-03-23 0 1.170 1.160 1.170 1.110 1.180 1,348,000 1,555,600 1.1540 0.204 0.202 0.204 0.193 0.205 7,744,440 0.2009 5.41%
1999-03-22 0 1.110 1.100 1.120 1.070 1.110 486,624 534,209 1.0978 0.193 0.191 0.195 0.186 0.193 2,795,720 0.1911 2.78%
1999-03-19 0 1.080 1.080 1.120 1.080 1.110 344,000 377,000 1.0959 0.188 0.188 0.195 0.188 0.193 1,976,326 0.1908 0.00%
1999-03-18 0 1.080 1.070 1.110 1.070 1.140 316,000 344,840 1.0913 0.188 0.186 0.193 0.186 0.198 1,815,462 0.1899 -5.26%
1999-03-17 0 1.140 1.140 1.160 1.050 1.150 1,019,428 1,125,799 1.1043 0.198 0.198 0.202 0.183 0.200 5,856,750 0.1922 2.70%
1999-03-16 0 1.110 1.090 1.110 1.090 1.110 268,000 294,520 1.0990 0.193 0.190 0.193 0.190 0.193 1,539,696 0.1913 2.78%
1999-03-15 0 1.080 1.080 1.100 1.070 1.110 624,000 681,200 1.0917 0.188 0.188 0.191 0.186 0.193 3,584,963 0.1900 -4.42%
1999-03-12 0 1.130 1.120 1.140 1.080 1.140 2,430,856 2,739,853 1.1271 0.197 0.195 0.198 0.188 0.198 13,965,592 0.1962 6.60%
1999-03-11 0 1.060 1.060 1.080 1.050 1.070 244,000 259,400 1.0631 0.185 0.185 0.188 0.183 0.186 1,401,813 0.1850 -0.93%
1999-03-10 0 1.070 1.060 1.070 1.050 1.110 192,000 205,560 1.0706 0.186 0.185 0.186 0.183 0.193 1,103,066 0.1864 3.88%
1999-03-09 0 1.030 1.030 - 0.920 1.050 28,000 27,160 0.9700 0.179 0.179 - 0.160 0.183 160,864 0.1688 0.98%
1999-03-08 0 1.020 1.000 1.100 1.020 1.060 137,000 141,750 1.0347 0.178 0.174 0.191 0.178 0.185 787,083 0.1801 -3.77%
1999-03-05 0 1.060 1.060 1.080 1.020 1.060 117,691 122,454 1.0405 0.185 0.185 0.188 0.178 0.185 676,150 0.1811 0.00%
1999-03-04 0 1.060 1.040 1.080 1.020 1.060 60,224 63,493 1.0543 0.185 0.181 0.188 0.178 0.185 345,995 0.1835 0.95%
1999-03-03 0 1.050 1.040 1.060 1.050 1.080 152,000 160,800 1.0579 0.183 0.181 0.185 0.183 0.188 873,260 0.1841 -0.94%
1999-03-02 0 1.060 1.040 1.060 1.060 1.120 320,000 344,200 1.0756 0.185 0.181 0.185 0.185 0.195 1,838,443 0.1872 -7.02%
1999-03-01 0 1.140 1.110 1.140 1.120 1.180 1,128,000 1,304,192 1.1562 0.198 0.193 0.198 0.195 0.205 6,480,510 0.2012 -3.39%
1999-02-26 0 1.180 1.150 1.180 1.090 1.180 2,461,142 2,841,485 1.1545 0.205 0.200 0.205 0.190 0.205 14,139,589 0.2010 7.27%
1999-02-25 0 1.100 1.060 1.100 0.960 1.100 1,212,000 1,238,000 1.0215 0.191 0.185 0.191 0.167 0.191 6,963,101 0.1778 13.40%
1999-02-24 0 0.970 0.950 0.970 0.940 0.970 648,000 622,480 0.9606 0.169 0.165 0.169 0.164 0.169 3,722,846 0.1672 3.19%
1999-02-23 0 0.940 0.910 0.940 0.920 0.940 564,000 521,000 0.9238 0.164 0.158 0.164 0.160 0.164 3,240,255 0.1608 1.08%
1999-02-22 0 0.930 0.910 0.950 0.920 0.930 164,000 151,720 0.9251 0.162 0.158 0.165 0.160 0.162 942,202 0.1610 -2.11%
1999-02-19 0 0.950 0.930 0.950 - - 0 0 - 0.165 0.162 0.165 - - 0 - 0.00%
1999-02-15 0 0.950 0.950 1.000 0.950 0.980 44,000 43,000 0.9773 0.165 0.165 0.174 0.165 0.171 252,786 0.1701 -3.06%
1999-02-12 0 0.980 0.950 0.980 0.940 0.980 521,070 497,003 0.9538 0.171 0.165 0.171 0.164 0.171 2,993,617 0.1660 3.16%
1999-02-11 0 0.950 0.940 0.950 0.950 0.950 148,000 140,600 0.9500 0.165 0.164 0.165 0.165 0.165 850,280 0.1654 0.00%
1999-02-10 0 0.950 0.950 0.960 0.950 0.960 124,000 118,000 0.9516 0.165 0.165 0.167 0.165 0.167 712,397 0.1656 -1.04%
1999-02-09 0 0.960 0.950 0.980 0.960 0.960 60,000 57,600 0.9600 0.167 0.165 0.171 0.167 0.167 344,708 0.1671 -2.04%
1999-02-08 0 0.980 0.940 0.980 0.960 0.980 552,000 535,560 0.9702 0.171 0.164 0.171 0.167 0.171 3,171,314 0.1689 2.08%
1999-02-05 0 0.960 0.930 0.970 0.930 0.960 420,000 392,600 0.9348 0.167 0.162 0.169 0.162 0.167 2,412,956 0.1627 1.05%
1999-02-04 0 0.950 0.960 0.980 0.940 0.970 604,000 571,800 0.9467 0.165 0.167 0.171 0.164 0.169 3,470,060 0.1648 -1.04%
1999-02-03 0 0.960 0.950 0.960 0.960 0.960 172,000 165,120 0.9600 0.167 0.165 0.167 0.167 0.167 988,163 0.1671 0.00%
1999-02-02 0 0.960 0.960 1.010 0.960 1.010 1,028,000 1,017,960 0.9902 0.167 0.167 0.176 0.167 0.176 5,905,997 0.1724 -3.03%
1999-02-01 0 0.990 0.990 1.000 0.970 0.990 632,000 619,400 0.9801 0.172 0.172 0.174 0.169 0.172 3,630,924 0.1706 0.00%
1999-01-29 0 0.990 0.940 0.990 0.940 0.990 860,000 823,360 0.9574 0.172 0.164 0.172 0.164 0.172 4,940,815 0.1666 2.06%
1999-01-28 0 0.970 0.960 0.990 0.970 1.010 492,000 483,640 0.9830 0.169 0.167 0.172 0.169 0.176 2,826,606 0.1711 -3.96%
1999-01-27 0 1.010 1.000 1.010 0.970 1.010 244,000 241,000 0.9877 0.176 0.174 0.176 0.169 0.176 1,401,813 0.1719 5.21%
1999-01-26 0 0.960 0.950 0.980 0.960 0.970 624,000 601,040 0.9632 0.167 0.165 0.171 0.167 0.169 3,584,963 0.1677 1.05%
1999-01-25 0 0.950 0.950 0.970 0.940 0.980 560,000 536,600 0.9582 0.165 0.165 0.169 0.164 0.171 3,217,275 0.1668 -4.04%
1999-01-22 0 0.990 0.990 1.010 0.940 1.000 892,000 879,792 0.9863 0.172 0.172 0.176 0.164 0.174 5,124,659 0.1717 2.06%
1999-01-21 0 0.970 0.970 1.000 0.970 1.040 1,732,000 1,761,960 1.0173 0.169 0.169 0.174 0.169 0.181 9,950,571 0.1771 -10.19%
1999-01-20 0 1.080 1.040 1.090 1.040 1.080 800,000 848,120 1.0602 0.188 0.181 0.190 0.181 0.188 4,596,107 0.1845 2.86%
1999-01-19 0 1.050 1.050 1.060 1.020 1.070 372,000 388,960 1.0456 0.183 0.183 0.185 0.178 0.186 2,137,190 0.1820 -0.94%
1999-01-18 0 1.060 1.050 1.070 1.040 1.070 308,000 326,400 1.0597 0.185 0.183 0.186 0.181 0.186 1,769,501 0.1845 -1.85%
1999-01-15 0 1.080 1.060 1.110 1.030 1.120 1,280,000 1,372,400 1.0722 0.188 0.185 0.193 0.179 0.195 7,353,771 0.1866 0.93%
1999-01-14 0 1.070 1.050 1.070 1.030 1.080 1,607,160 1,700,428 1.0580 0.186 0.183 0.186 0.179 0.188 9,233,348 0.1842 -1.83%
1999-01-13 0 1.090 1.090 1.100 1.090 1.120 3,016,000 3,317,920 1.1001 0.190 0.190 0.191 0.190 0.195 17,327,322 0.1915 -2.68%
1999-01-12 0 1.120 1.120 1.130 1.110 1.120 360,000 402,240 1.1173 0.195 0.195 0.197 0.193 0.195 2,068,248 0.1945 0.00%
1999-01-11 0 1.120 1.120 1.130 1.090 1.130 717,600 795,688 1.1088 0.195 0.195 0.197 0.190 0.197 4,122,708 0.1930 0.90%
1999-01-08 0 1.110 1.100 1.150 1.100 1.170 552,000 627,680 1.1371 0.193 0.191 0.200 0.191 0.204 3,171,314 0.1979 -5.13%
1999-01-07 0 1.170 1.150 1.170 1.150 1.170 1,060,000 1,229,080 1.1595 0.204 0.200 0.204 0.200 0.204 6,089,841 0.2018 2.63%
1999-01-06 0 1.140 1.140 1.160 1.130 1.160 1,052,000 1,211,240 1.1514 0.198 0.198 0.202 0.197 0.202 6,043,880 0.2004 0.00%
1999-01-05 0 1.140 1.130 1.140 1.120 1.140 400,000 449,040 1.1226 0.198 0.197 0.198 0.195 0.198 2,298,053 0.1954 1.79%
1999-01-04 0 1.120 1.120 1.140 1.110 1.130 316,000 354,200 1.1209 0.195 0.195 0.198 0.193 0.197 1,815,462 0.1951 -0.88%
1998-12-31 0 1.130 1.130 1.140 1.130 1.130 412,000 465,560 1.1300 0.197 0.197 0.198 0.197 0.197 2,366,995 0.1967 -0.88%
1998-12-30 0 1.140 1.130 1.150 1.130 1.140 366,000 414,860 1.1335 0.198 0.197 0.200 0.197 0.198 2,102,719 0.1973 0.88%
1998-12-29 0 1.130 1.130 1.140 1.130 1.160 372,000 422,960 1.1370 0.197 0.197 0.198 0.197 0.202 2,137,190 0.1979 -0.88%
1998-12-28 0 1.140 1.140 1.160 1.140 1.160 168,000 191,680 1.1410 0.198 0.198 0.202 0.198 0.202 965,182 0.1986 0.00%
1998-12-24 0 1.140 1.140 1.170 1.140 1.170 108,000 125,240 1.1596 0.198 0.198 0.204 0.198 0.204 620,474 0.2018 -1.72%
1998-12-23 0 1.160 1.140 1.160 1.120 1.160 420,000 481,800 1.1471 0.202 0.198 0.202 0.195 0.202 2,412,956 0.1997 -1.69%
1998-12-22 0 1.180 1.150 1.180 1.160 1.180 372,000 434,760 1.1687 0.205 0.200 0.205 0.202 0.205 2,137,190 0.2034 -1.67%
1998-12-21 0 1.200 1.190 1.210 1.150 1.210 2,611,573 3,084,926 1.1813 0.209 0.207 0.211 0.200 0.211 15,003,835 0.2056 3.45%
1998-12-18 0 1.160 1.140 1.160 1.120 1.170 392,000 450,840 1.1501 0.202 0.198 0.202 0.195 0.204 2,252,092 0.2002 0.00%
1998-12-17 0 1.160 1.160 1.170 1.120 1.180 736,000 844,160 1.1470 0.202 0.202 0.204 0.195 0.205 4,228,418 0.1996 2.65%
1998-12-16 0 1.130 1.130 1.150 1.130 1.140 212,000 240,800 1.1358 0.197 0.197 0.200 0.197 0.198 1,217,968 0.1977 -1.74%
1998-12-15 0 1.150 1.130 1.160 1.130 1.150 572,000 652,560 1.1408 0.200 0.197 0.202 0.197 0.200 3,286,216 0.1986 0.88%
1998-12-14 0 1.140 1.120 1.150 1.110 1.140 916,000 1,023,880 1.1178 0.198 0.195 0.200 0.193 0.198 5,262,542 0.1946 -0.87%
1998-12-11 0 1.150 1.150 1.170 1.110 1.160 1,404,000 1,607,080 1.1446 0.200 0.200 0.204 0.193 0.202 8,066,167 0.1992 -0.86%
1998-12-10 0 1.160 1.150 1.160 1.140 1.160 655,551 754,426 1.1508 0.202 0.200 0.202 0.198 0.202 3,766,228 0.2003 0.87%
1998-12-09 0 1.150 1.160 1.180 1.130 1.180 4,982,607 5,703,176 1.1446 0.200 0.202 0.205 0.197 0.205 28,625,741 0.1992 -0.86%
1998-12-08 0 1.160 1.160 1.170 1.160 1.200 2,669,197 3,152,781 1.1812 0.202 0.202 0.204 0.202 0.209 15,334,892 0.2056 -2.52%
1998-12-07 0 1.190 1.180 1.190 1.170 1.230 6,650,400 7,881,776 1.1852 0.207 0.205 0.207 0.204 0.214 38,207,434 0.2063 4.39%
1998-12-04 0 1.140 1.110 1.180 1.110 1.200 7,276,000 8,264,520 1.1359 0.198 0.193 0.205 0.193 0.209 41,801,589 0.1977 -1.72%
1998-12-03 0 1.160 1.130 1.200 1.060 1.190 4,014,000 4,425,800 1.1026 0.202 0.197 0.209 0.185 0.207 23,060,965 0.1919 5.45%
1998-12-02 0 1.100 1.090 1.100 1.060 1.160 4,880,000 5,443,240 1.1154 0.191 0.190 0.191 0.185 0.202 28,036,250 0.1942 0.00%
1998-12-01 0 1.100 1.090 1.100 1.090 1.160 4,620,000 5,176,240 1.1204 0.191 0.190 0.191 0.190 0.202 26,542,515 0.1950 -7.56%
1998-11-30 0 1.190 1.190 1.200 1.180 1.210 5,448,000 6,534,008 1.1993 0.207 0.207 0.209 0.205 0.211 31,299,486 0.2088 -6.30%
1998-11-27 0 1.270 1.260 1.270 1.240 1.310 4,848,000 6,167,480 1.2722 0.221 0.219 0.221 0.216 0.228 27,852,406 0.2214 -3.05%
1998-11-26 0 1.310 1.320 1.330 1.290 1.350 2,563,600 3,382,180 1.3193 0.228 0.230 0.232 0.225 0.235 14,728,223 0.2296 -2.24%
1998-11-25 0 1.340 1.340 1.350 1.300 1.420 5,900,592 8,018,461 1.3589 0.233 0.233 0.235 0.226 0.247 33,899,687 0.2365 -4.29%
1998-11-24 0 1.400 1.390 1.410 1.350 1.450 7,320,000 10,238,312 1.3987 0.244 0.242 0.245 0.235 0.252 42,054,375 0.2435 2.19%
1998-11-23 0 1.370 1.360 1.370 1.330 1.430 7,179,000 9,846,764 1.3716 0.238 0.237 0.238 0.232 0.249 41,244,311 0.2387 -1.44%
1998-11-20 0 1.390 1.390 1.400 1.390 1.580 11,348,000 16,937,840 1.4926 0.242 0.242 0.244 0.242 0.275 65,195,772 0.2598 -6.71%
1998-11-19 0 1.490 1.470 1.490 1.380 1.500 7,988,000 11,422,200 1.4299 0.259 0.256 0.259 0.240 0.261 45,892,124 0.2489 7.19%
1998-11-18 0 1.390 1.380 1.400 1.360 1.440 3,824,000 5,340,960 1.3967 0.242 0.240 0.244 0.237 0.251 21,969,389 0.2431 2.21%
1998-11-17 0 1.360 1.340 1.370 1.300 1.410 7,604,000 10,262,272 1.3496 0.237 0.233 0.238 0.226 0.245 43,685,993 0.2349 -2.16%
1998-11-16 0 1.390 1.380 1.410 1.370 1.420 3,152,000 4,379,180 1.3893 0.242 0.240 0.245 0.238 0.247 18,108,660 0.2418 1.46%
1998-11-13 0 1.370 1.360 1.370 1.350 1.430 2,952,000 4,064,840 1.3770 0.238 0.237 0.238 0.235 0.249 16,959,633 0.2397 -2.84%
1998-11-12 0 1.410 1.410 1.420 1.390 1.480 5,784,000 8,313,372 1.4373 0.245 0.245 0.247 0.242 0.258 33,229,850 0.2502 -4.73%
1998-11-11 0 1.480 1.480 1.490 1.430 1.490 3,909,667 5,785,327 1.4797 0.258 0.258 0.259 0.249 0.259 22,461,558 0.2576 1.37%
1998-11-10 0 1.460 1.440 1.470 1.430 1.500 3,720,000 5,415,960 1.4559 0.254 0.251 0.256 0.249 0.261 21,371,896 0.2534 -5.19%
1998-11-09 0 1.540 1.530 1.540 1.530 1.570 1,876,000 2,902,760 1.5473 0.268 0.266 0.268 0.266 0.273 10,777,870 0.2693 -2.53%
1998-11-06 0 1.580 1.570 1.580 1.570 1.630 2,237,958 3,564,914 1.5929 0.275 0.273 0.275 0.273 0.284 12,857,367 0.2773 -1.25%
1998-11-05 0 1.600 1.590 1.610 1.600 1.660 6,232,433 10,133,187 1.6259 0.278 0.277 0.280 0.278 0.289 35,806,158 0.2830 -1.23%
1998-11-04 0 1.620 1.600 1.630 1.570 1.650 8,352,000 13,402,632 1.6047 0.282 0.278 0.284 0.273 0.287 47,983,353 0.2793 -0.61%
1998-11-03 0 1.630 1.630 1.640 1.550 1.660 9,252,000 14,723,728 1.5914 0.284 0.284 0.285 0.270 0.289 53,153,972 0.2770 5.16%
1998-11-02 0 1.550 1.540 1.550 1.480 1.550 7,573,642 11,482,148 1.5161 0.270 0.268 0.270 0.258 0.270 43,511,582 0.2639 4.03%
1998-10-30 0 1.490 1.490 1.500 1.390 1.500 11,221,645 16,278,990 1.4507 0.259 0.259 0.261 0.242 0.261 64,469,845 0.2525 7.97%
1998-10-29 0 1.380 1.370 1.380 1.230 1.400 6,491,297 8,597,625 1.3245 0.240 0.238 0.240 0.214 0.244 37,293,366 0.2305 0.73%
1998-10-27 0 1.370 1.370 1.380 1.350 1.410 3,113,828 4,304,333 1.3823 0.238 0.238 0.240 0.235 0.245 17,889,357 0.2406 0.00%
1998-10-26 0 1.370 1.360 1.390 1.350 1.380 2,232,000 3,034,360 1.3595 0.238 0.237 0.242 0.235 0.240 12,823,137 0.2366 -1.44%
1998-10-23 0 1.390 1.360 1.400 1.320 1.400 4,168,000 5,675,120 1.3616 0.242 0.237 0.244 0.230 0.244 23,945,715 0.2370 3.50%
1998-10-22 0 1.470 1.470 1.490 1.450 1.520 4,208,000 6,276,840 1.4916 0.234 0.234 0.237 0.231 0.242 26,461,664 0.2372 -2.65%
1998-10-21 0 1.510 1.480 1.510 1.440 1.540 5,283,271 7,871,063 1.4898 0.240 0.235 0.240 0.229 0.245 33,223,418 0.2369 0.00%
1998-10-20 0 1.510 1.510 1.520 1.460 1.560 4,456,000 6,713,680 1.5067 0.240 0.240 0.242 0.232 0.248 28,021,192 0.2396 0.67%
1998-10-19 0 1.500 1.480 1.500 1.380 1.500 5,232,000 7,537,600 1.4407 0.239 0.235 0.239 0.219 0.239 32,901,005 0.2291 7.14%
1998-10-16 0 1.400 1.400 1.410 1.350 1.450 7,722,605 10,812,853 1.4002 0.223 0.223 0.224 0.215 0.231 48,562,971 0.2227 6.87%
1998-10-15 0 1.310 1.310 1.330 1.190 1.330 4,988,000 6,216,360 1.2463 0.208 0.208 0.211 0.189 0.211 31,366,631 0.1982 7.38%
1998-10-14 0 1.220 1.210 1.220 1.150 1.250 3,272,000 3,929,120 1.2008 0.194 0.192 0.194 0.183 0.199 20,575,705 0.1910 7.96%
1998-10-13 0 1.130 1.100 1.140 1.020 1.130 3,080,000 3,277,760 1.0642 0.180 0.175 0.181 0.162 0.180 19,368,328 0.1692 10.78%
1998-10-12 0 1.020 1.000 1.030 0.980 1.050 2,819,768 2,837,100 1.0061 0.162 0.159 0.164 0.156 0.167 17,731,881 0.1600 7.37%
1998-10-09 0 0.950 0.940 0.950 0.890 0.960 2,934,226 2,681,579 0.9139 0.151 0.149 0.151 0.142 0.153 18,451,641 0.1453 9.20%
1998-10-08 0 0.870 0.870 0.880 0.870 0.920 1,155,743 1,027,547 0.8891 0.138 0.138 0.140 0.138 0.146 7,267,795 0.1414 0.00%
1998-10-07 0 0.870 0.880 0.890 0.870 0.890 288,000 251,240 0.8724 0.138 0.140 0.142 0.138 0.142 1,811,064 0.1387 1.16%
1998-10-05 0 0.860 0.860 0.870 0.830 0.870 534,000 448,980 0.8408 0.137 0.137 0.138 0.132 0.138 3,358,015 0.1337 -2.27%
1998-09-30 0 0.880 0.850 0.890 0.830 0.900 908,000 786,000 0.8656 0.140 0.135 0.142 0.132 0.143 5,709,884 0.1377 2.33%
1998-09-29 0 0.860 0.860 0.900 0.840 0.900 1,880,000 1,619,080 0.8612 0.137 0.137 0.143 0.134 0.143 11,822,226 0.1370 -3.37%
1998-09-28 0 0.890 0.880 0.900 0.870 0.910 461,280 411,755 0.8926 0.142 0.140 0.143 0.138 0.145 2,900,722 0.1419 -1.11%
1998-09-25 0 0.900 0.890 0.900 0.870 0.900 128,000 113,120 0.8838 0.143 0.142 0.143 0.138 0.143 804,918 0.1405 -1.10%
1998-09-24 0 0.910 0.900 0.910 0.880 0.910 1,036,000 927,440 0.8952 0.145 0.143 0.145 0.140 0.145 6,514,801 0.1424 -1.09%
1998-09-23 0 0.920 0.910 0.920 0.900 0.920 1,225,000 1,110,910 0.9069 0.146 0.145 0.146 0.143 0.146 7,703,312 0.1442 -1.08%
1998-09-22 0 0.930 0.930 0.940 0.900 0.970 1,608,282 1,474,223 0.9166 0.148 0.148 0.149 0.143 0.154 10,113,550 0.1458 -1.06%
1998-09-21 0 0.940 0.930 0.960 0.920 0.980 1,397,785 1,316,619 0.9419 0.149 0.148 0.153 0.146 0.156 8,789,857 0.1498 -7.84%
1998-09-18 0 1.020 1.010 1.020 1.000 1.020 404,000 405,480 1.0037 0.162 0.161 0.162 0.159 0.162 2,540,521 0.1596 0.99%
1998-09-17 0 1.010 1.010 1.020 1.010 1.050 664,000 680,600 1.0250 0.161 0.161 0.162 0.161 0.167 4,175,510 0.1630 -2.88%
1998-09-16 0 1.040 1.030 1.040 1.030 1.050 418,700 434,765 1.0384 0.165 0.164 0.165 0.164 0.167 2,632,961 0.1651 2.97%
1998-09-15 0 1.010 1.010 1.020 1.010 1.060 1,824,300 1,900,605 1.0418 0.161 0.161 0.162 0.161 0.169 11,471,962 0.1657 -4.72%
1998-09-14 0 1.060 1.050 1.060 1.050 1.080 696,000 736,440 1.0581 0.169 0.167 0.169 0.167 0.172 4,376,739 0.1683 -1.85%
1998-09-11 0 1.080 1.070 1.080 1.050 1.100 428,000 460,120 1.0750 0.172 0.170 0.172 0.167 0.175 2,691,443 0.1710 -4.42%
1998-09-10 0 1.130 1.130 1.140 1.120 1.150 592,000 671,280 1.1339 0.180 0.180 0.181 0.178 0.183 3,722,744 0.1803 -1.74%
1998-09-09 0 1.150 1.120 1.150 1.120 1.280 2,159,000 2,574,860 1.1926 0.183 0.178 0.183 0.178 0.204 13,576,695 0.1897 -1.71%
1998-09-08 0 1.170 1.150 1.170 1.120 1.200 2,208,000 2,541,320 1.1510 0.186 0.183 0.186 0.178 0.191 13,884,828 0.1830 5.41%
1998-09-07 0 1.110 1.100 1.130 1.020 1.160 1,910,705 2,055,040 1.0755 0.177 0.175 0.180 0.162 0.184 12,015,312 0.1710 9.90%
1998-09-04 0 1.010 1.000 1.010 0.970 1.010 736,000 733,760 0.9970 0.161 0.159 0.161 0.154 0.161 4,628,276 0.1585 4.12%
1998-09-03 0 0.970 1.000 1.020 0.970 1.020 1,280,000 1,264,400 0.9878 0.154 0.159 0.162 0.154 0.162 8,049,175 0.1571 -3.00%
1998-09-02 0 1.000 0.990 1.000 0.970 1.000 316,000 313,568 0.9923 0.159 0.157 0.159 0.154 0.159 1,987,140 0.1578 0.00%
1998-09-01 0 1.000 0.960 1.010 0.980 1.010 269,000 267,790 0.9955 0.159 0.153 0.161 0.156 0.161 1,691,585 0.1583 0.00%
1998-08-31 0 1.000 0.960 1.010 0.960 1.010 664,000 657,080 0.9896 0.159 0.153 0.161 0.153 0.161 4,175,510 0.1574 -1.96%
1998-08-28 0 1.020 0.980 1.020 0.980 1.050 2,176,325 2,181,986 1.0026 0.162 0.156 0.162 0.156 0.167 13,685,642 0.1594 -4.67%
1998-08-27 0 1.070 1.070 1.080 1.040 1.080 1,084,000 1,155,800 1.0662 0.170 0.170 0.172 0.165 0.172 6,816,645 0.1696 -0.93%
1998-08-26 0 1.080 1.060 1.080 1.050 1.080 492,000 524,360 1.0658 0.172 0.169 0.172 0.167 0.172 3,093,902 0.1695 0.00%
1998-08-25 0 1.080 1.070 1.080 1.040 1.080 348,000 371,840 1.0685 0.172 0.170 0.172 0.165 0.172 2,188,370 0.1699 2.86%
1998-08-24 0 1.050 1.050 1.080 1.050 1.110 8,000 8,640 1.0800 0.167 0.167 0.172 0.167 0.177 50,307 0.1717 -5.41%
1998-08-21 0 1.110 1.100 1.110 1.060 1.120 524,000 570,520 1.0888 0.177 0.175 0.177 0.169 0.178 3,295,131 0.1731 -2.63%
1998-08-20 0 1.140 1.140 1.150 1.080 1.150 1,912,000 2,152,860 1.1260 0.181 0.181 0.183 0.172 0.183 12,023,456 0.1791 5.56%
1998-08-19 0 1.080 1.040 1.080 1.050 1.080 252,869 268,780 1.0629 0.172 0.165 0.172 0.167 0.172 1,590,146 0.1690 0.00%
1998-08-18 0 1.080 1.070 1.080 1.040 1.080 429,081 454,241 1.0586 0.172 0.170 0.172 0.165 0.172 2,698,241 0.1683 0.00%
1998-08-14 0 1.080 1.050 1.070 1.040 1.080 560,000 589,640 1.0529 0.172 0.167 0.170 0.165 0.172 3,521,514 0.1674 3.85%
1998-08-13 0 1.040 1.020 1.040 1.030 1.040 160,000 165,040 1.0315 0.165 0.162 0.165 0.164 0.165 1,006,147 0.1640 -3.70%
1998-08-12 0 1.080 1.030 1.080 1.040 1.080 628,000 659,240 1.0497 0.172 0.164 0.172 0.165 0.172 3,949,127 0.1669 0.00%
1998-08-11 0 1.080 1.040 1.090 1.030 1.090 500,000 534,120 1.0682 0.172 0.165 0.173 0.164 0.173 3,144,209 0.1699 -1.82%
1998-08-10 0 1.100 1.080 1.100 1.080 1.100 88,000 96,080 1.0918 0.175 0.172 0.175 0.172 0.175 553,381 0.1736 1.85%
1998-08-07 0 1.080 1.070 1.090 1.070 1.100 216,000 233,160 1.0794 0.172 0.170 0.173 0.170 0.175 1,358,298 0.1717 -3.57%
1998-08-06 0 1.120 1.130 1.140 1.080 1.130 1,608,000 1,787,000 1.1113 0.178 0.180 0.181 0.172 0.180 10,111,777 0.1767 2.75%
1998-08-05 0 1.090 1.080 1.090 1.060 1.120 612,000 667,600 1.0908 0.173 0.172 0.173 0.169 0.178 3,848,512 0.1735 1.87%
1998-08-04 0 1.070 1.060 1.080 1.050 1.070 318,300 337,836 1.0614 0.170 0.169 0.172 0.167 0.170 2,001,604 0.1688 0.94%
1998-08-03 0 1.060 1.050 1.070 1.050 1.080 1,104,000 1,171,760 1.0614 0.169 0.167 0.170 0.167 0.172 6,942,414 0.1688 -3.64%
1998-07-31 0 1.100 1.080 1.110 1.070 1.100 654,000 715,520 1.0941 0.175 0.172 0.177 0.170 0.175 4,112,626 0.1740 -0.90%
1998-07-30 0 1.110 1.090 1.130 1.100 1.130 702,611 774,514 1.1023 0.177 0.173 0.180 0.175 0.180 4,418,312 0.1753 -1.77%
1998-07-29 0 1.130 1.120 1.140 1.130 1.160 952,000 1,084,600 1.1393 0.180 0.178 0.181 0.180 0.184 5,986,574 0.1812 -4.24%
1998-07-28 0 1.180 1.170 1.180 1.170 1.190 784,000 924,120 1.1787 0.188 0.186 0.188 0.186 0.189 4,930,120 0.1874 -2.48%
1998-07-27 0 1.210 1.200 1.230 1.200 1.230 652,000 788,400 1.2092 0.192 0.191 0.196 0.191 0.196 4,100,049 0.1923 -1.63%
1998-07-24 0 1.230 1.210 1.230 1.200 1.230 364,000 443,480 1.2184 0.196 0.192 0.196 0.191 0.196 2,288,984 0.1937 0.00%
1998-07-23 0 1.230 1.200 1.240 1.200 1.240 776,000 945,960 1.2190 0.196 0.191 0.197 0.191 0.197 4,879,813 0.1939 -0.81%
1998-07-22 0 1.240 1.210 1.240 1.210 1.250 940,000 1,151,560 1.2251 0.197 0.192 0.197 0.192 0.199 5,911,113 0.1948 -0.80%
1998-07-21 0 1.250 1.220 1.260 1.230 1.260 945,516 1,169,897 1.2373 0.199 0.194 0.200 0.196 0.200 5,945,800 0.1968 0.00%
1998-07-20 0 1.250 1.220 1.260 1.220 1.260 520,000 643,120 1.2368 0.199 0.194 0.200 0.194 0.200 3,269,978 0.1967 -0.79%
1998-07-17 0 1.260 1.240 1.270 1.250 1.270 834,051 1,045,341 1.2533 0.200 0.197 0.202 0.199 0.202 5,244,862 0.1993 -0.79%
1998-07-16 0 1.270 1.240 1.270 1.230 1.270 976,000 1,215,120 1.2450 0.202 0.197 0.202 0.196 0.202 6,137,496 0.1980 -0.78%
1998-07-15 0 1.280 1.270 1.280 1.270 1.280 398,495 506,914 1.2721 0.204 0.202 0.204 0.202 0.204 2,505,903 0.2023 0.79%
1998-07-14 0 1.270 1.230 1.280 1.230 1.280 1,150,162 1,448,259 1.2592 0.202 0.196 0.204 0.196 0.204 7,232,700 0.2002 -0.78%
1998-07-13 0 1.280 1.240 1.290 1.220 1.290 576,000 719,200 1.2486 0.204 0.197 0.205 0.194 0.205 3,622,129 0.1986 -0.78%
1998-07-10 0 1.290 1.280 1.290 1.250 1.290 652,446 826,775 1.2672 0.205 0.204 0.205 0.199 0.205 4,102,853 0.2015 0.00%
1998-07-09 0 1.290 1.280 1.300 1.280 1.300 475,582 614,778 1.2927 0.205 0.204 0.207 0.204 0.207 2,990,659 0.2056 -0.77%
1998-07-08 0 1.300 1.290 1.310 1.290 1.310 481,004 625,385 1.3002 0.207 0.205 0.208 0.205 0.208 3,024,754 0.2068 0.00%
1998-07-07 0 1.300 1.300 1.330 1.300 1.340 972,000 1,280,920 1.3178 0.207 0.207 0.211 0.207 0.213 6,112,343 0.2096 -3.70%
1998-07-06 0 1.350 1.340 1.360 1.320 1.350 1,066,745 1,404,049 1.3162 0.215 0.213 0.216 0.210 0.215 6,708,139 0.2093 0.00%
1998-07-03 0 1.350 1.320 1.360 1.310 1.380 822,000 1,089,280 1.3252 0.215 0.210 0.216 0.208 0.219 5,169,080 0.2107 -2.17%
1998-07-02 0 1.380 1.380 1.420 1.370 1.430 1,556,321 2,181,464 1.4017 0.219 0.219 0.226 0.218 0.227 9,786,798 0.2229 2.22%
1998-06-30 0 1.350 1.320 1.360 1.320 1.360 3,096,963 4,161,404 1.3437 0.215 0.210 0.216 0.210 0.216 19,474,999 0.2137 -1.46%
1998-06-29 0 1.370 1.360 1.380 1.360 1.400 1,096,000 1,506,720 1.3747 0.218 0.216 0.219 0.216 0.223 6,892,106 0.2186 -2.14%
1998-06-26 0 1.400 1.380 1.400 1.370 1.400 744,000 1,028,840 1.3828 0.223 0.219 0.223 0.218 0.223 4,678,583 0.2199 0.72%
1998-06-25 0 1.390 1.390 1.400 1.380 1.410 2,110,000 2,945,280 1.3959 0.221 0.221 0.223 0.219 0.224 13,268,563 0.2220 -1.42%
1998-06-24 0 1.410 1.390 1.410 1.370 1.410 1,516,636 2,110,560 1.3916 0.224 0.221 0.224 0.218 0.224 9,537,242 0.2213 -2.08%
1998-06-23 0 1.440 1.420 1.440 1.420 1.470 752,000 1,088,560 1.4476 0.229 0.226 0.229 0.226 0.234 4,728,891 0.2302 0.00%
1998-06-22 0 1.440 1.420 1.450 1.410 1.470 1,086,000 1,559,400 1.4359 0.229 0.226 0.231 0.224 0.234 6,829,222 0.2283 -1.37%
1998-06-19 0 1.460 1.440 1.460 1.440 1.470 1,976,000 2,868,800 1.4518 0.232 0.229 0.232 0.229 0.234 12,425,915 0.2309 -2.67%
1998-06-18 0 1.500 1.480 1.510 1.450 1.540 3,091,235 4,650,969 1.5046 0.239 0.235 0.240 0.231 0.245 19,438,979 0.2393 2.04%
1998-06-17 0 1.470 1.450 1.470 1.430 1.480 1,692,000 2,456,480 1.4518 0.234 0.231 0.234 0.227 0.235 10,640,004 0.2309 0.00%
1998-06-16 0 1.470 1.440 1.470 1.430 1.470 1,286,706 1,859,747 1.4454 0.234 0.229 0.234 0.227 0.234 8,091,346 0.2298 -2.00%
1998-06-15 0 1.500 1.430 1.500 1.390 1.510 3,074,040 4,402,355 1.4321 0.239 0.227 0.239 0.221 0.240 19,330,849 0.2277 -0.00%
1998-06-12 0 1.600 1.590 1.610 1.590 1.620 1,216,000 1,949,160 1.6029 0.239 0.237 0.240 0.237 0.242 8,156,498 0.2390 0.00%
1998-06-11 0 1.600 1.580 1.610 1.560 1.610 1,283,000 2,031,860 1.5837 0.239 0.236 0.240 0.233 0.240 8,605,910 0.2361 -2.44%
1998-06-10 0 1.640 1.600 1.650 1.580 1.680 3,608,000 5,828,160 1.6153 0.244 0.239 0.246 0.236 0.250 24,201,188 0.2408 -5.20%
1998-06-09 0 1.730 1.660 1.750 1.650 1.750 1,542,918 2,616,193 1.6956 0.258 0.247 0.261 0.246 0.261 10,349,348 0.2528 -1.14%
1998-06-08 0 1.750 1.730 1.760 1.690 1.750 1,228,000 2,108,560 1.7171 0.261 0.258 0.262 0.252 0.261 8,236,990 0.2560 0.57%
1998-06-05 0 1.740 1.740 1.750 1.720 1.760 1,620,000 2,817,280 1.7391 0.259 0.259 0.261 0.256 0.262 10,866,387 0.2593 -1.69%
1998-06-04 0 1.770 1.750 1.760 1.730 1.770 933,000 1,625,990 1.7428 0.264 0.261 0.262 0.258 0.264 6,258,234 0.2598 -1.12%
1998-06-03 0 1.790 1.780 1.790 1.740 1.790 1,196,000 2,108,840 1.7632 0.267 0.265 0.267 0.259 0.267 8,022,345 0.2629 0.56%
1998-06-02 0 1.780 1.760 1.800 1.720 1.800 2,420,000 4,245,360 1.7543 0.265 0.262 0.268 0.256 0.268 16,232,504 0.2615 -0.56%
1998-06-01 0 1.790 1.760 1.790 1.760 1.850 2,232,546 4,019,041 1.8002 0.267 0.262 0.267 0.262 0.276 14,975,129 0.2684 0.00%
1998-05-29 0 1.790 1.790 1.800 1.780 1.800 2,840,000 5,087,640 1.7914 0.267 0.267 0.268 0.265 0.268 19,049,715 0.2671 -1.65%
1998-05-28 0 1.820 1.800 1.820 1.790 1.840 1,725,391 3,137,565 1.8185 0.271 0.268 0.271 0.267 0.274 11,573,312 0.2711 -3.19%
1998-05-27 0 1.880 1.850 1.880 1.830 1.910 2,682,474 4,975,402 1.8548 0.280 0.276 0.280 0.273 0.285 17,993,087 0.2765 -2.59%
1998-05-26 0 1.930 1.900 1.930 1.890 1.930 1,066,000 2,049,240 1.9224 0.288 0.283 0.288 0.282 0.288 7,150,351 0.2866 1.58%
1998-05-25 0 1.900 1.900 1.910 1.900 1.970 1,582,965 3,035,605 1.9177 0.283 0.283 0.285 0.283 0.294 10,617,969 0.2859 -3.55%
1998-05-22 0 1.970 1.880 1.970 1.880 1.970 948,000 1,843,360 1.9445 0.294 0.280 0.294 0.280 0.294 6,358,849 0.2899 0.00%
1998-05-21 0 1.970 1.950 1.970 1.940 1.980 584,800 1,143,976 1.9562 0.294 0.291 0.294 0.289 0.295 3,922,632 0.2916 -1.50%
1998-05-20 0 2.000 1.990 2.000 1.900 2.000 2,676,000 5,195,504 1.9415 0.298 0.297 0.298 0.283 0.298 17,949,661 0.2894 2.56%
1998-05-19 0 1.950 1.910 1.950 1.850 1.950 2,032,000 3,826,440 1.8831 0.291 0.285 0.291 0.276 0.291 13,629,937 0.2807 4.28%
1998-05-18 0 1.870 1.870 1.910 1.870 1.910 856,718 1,630,928 1.9037 0.279 0.279 0.285 0.279 0.285 5,746,561 0.2838 -3.11%
1998-05-15 0 1.930 1.910 1.930 1.880 1.930 1,388,000 2,645,960 1.9063 0.288 0.285 0.288 0.280 0.288 9,310,213 0.2842 0.52%
1998-05-14 0 1.920 1.900 1.920 1.880 1.930 2,340,166 4,462,062 1.9067 0.286 0.283 0.286 0.280 0.288 15,697,006 0.2843 -0.52%
1998-05-13 0 1.930 1.930 1.940 1.910 2.025 2,486,000 4,880,054 1.9630 0.288 0.288 0.289 0.285 0.302 16,675,209 0.2927 -8.10%
1998-05-12 0 2.100 1.990 2.100 1.950 2.100 9,316,000 18,572,760 1.9936 0.313 0.297 0.313 0.291 0.313 62,488,432 0.2972 7.69%
1998-05-11 0 1.950 1.950 1.960 1.930 1.980 3,255,206 6,354,387 1.9521 0.291 0.291 0.292 0.288 0.295 21,834,770 0.2910 -1.52%
1998-05-08 0 1.980 1.970 1.980 1.880 1.980 3,172,000 6,130,480 1.9327 0.295 0.294 0.295 0.280 0.295 21,276,654 0.2881 3.66%
1998-05-07 0 1.910 1.900 1.920 1.860 1.930 3,359,674 6,397,377 1.9042 0.285 0.283 0.286 0.277 0.288 22,535,505 0.2839 -1.04%
1998-05-06 0 1.930 1.920 1.930 1.850 1.930 5,244,107 9,898,359 1.8875 0.288 0.286 0.288 0.276 0.288 35,175,614 0.2814 0.00%
1998-05-05 0 1.930 1.890 1.930 1.880 2.075 14,583,389 28,935,485 1.9841 0.288 0.282 0.288 0.280 0.309 97,820,214 0.2958 -8.10%
1998-05-04 0 2.100 2.100 2.125 2.050 2.225 9,049,887 18,981,486 2.0974 0.313 0.313 0.317 0.306 0.332 60,703,440 0.3127 -7.69%
1998-05-01 0 2.275 2.250 2.300 2.200 2.375 8,458,000 19,026,700 2.2496 0.339 0.335 0.343 0.328 0.354 56,733,272 0.3354 -4.21%
1998-04-30 0 2.375 2.350 2.375 2.325 2.400 2,536,000 5,960,800 2.3505 0.354 0.350 0.354 0.347 0.358 17,010,591 0.3504 0.00%
1998-04-29 0 2.375 2.350 2.375 2.325 2.375 2,628,000 6,214,000 2.3645 0.354 0.350 0.354 0.347 0.354 17,627,694 0.3525 1.06%
1998-04-28 0 2.350 2.350 2.375 2.275 2.375 2,720,171 6,294,168 2.3139 0.350 0.350 0.354 0.339 0.354 18,245,945 0.3450 -1.05%
1998-04-27 0 2.375 2.325 2.350 2.325 2.425 4,648,000 10,968,800 2.3599 0.354 0.347 0.350 0.347 0.362 31,177,140 0.3518 -3.06%
1998-04-24 0 2.450 2.425 2.450 2.350 2.450 1,736,000 4,159,400 2.3960 0.365 0.362 0.365 0.350 0.365 11,644,474 0.3572 2.08%
1998-04-23 0 2.400 2.375 2.400 2.350 2.450 3,103,489 7,454,681 2.4020 0.358 0.354 0.358 0.350 0.365 20,817,106 0.3581 -1.03%
1998-04-22 0 2.425 2.425 2.450 2.425 2.475 3,512,000 8,611,800 2.4521 0.362 0.362 0.365 0.362 0.369 23,557,254 0.3656 -2.02%
1998-04-21 0 2.475 2.425 2.475 2.450 2.475 2,352,000 5,784,824 2.4595 0.369 0.362 0.369 0.365 0.369 15,776,384 0.3667 0.00%
1998-04-20 0 2.475 2.450 2.500 2.475 2.500 1,144,000 2,832,700 2.4761 0.369 0.365 0.373 0.369 0.373 7,673,547 0.3692 0.00%
1998-04-17 0 2.475 2.450 2.475 2.425 2.475 3,106,000 7,590,250 2.4437 0.369 0.365 0.369 0.362 0.369 20,833,949 0.3643 -1.00%
1998-04-16 0 2.500 2.475 2.500 2.450 2.500 2,988,000 7,401,300 2.4770 0.373 0.369 0.373 0.365 0.373 20,042,447 0.3693 1.01%
1998-04-15 0 2.475 2.475 2.500 2.475 2.500 1,984,000 4,920,000 2.4798 0.369 0.369 0.373 0.369 0.373 13,307,970 0.3697 -1.00%
1998-04-14 0 2.500 2.500 2.525 2.475 2.525 2,124,000 5,311,800 2.5008 0.373 0.373 0.376 0.369 0.376 14,247,041 0.3728 0.00%
1998-04-09 0 2.500 2.500 2.525 2.500 2.525 2,730,283 6,846,615 2.5077 0.373 0.373 0.376 0.373 0.376 18,313,772 0.3739 -0.99%
1998-04-08 0 2.525 2.500 2.550 2.500 2.550 3,444,913 8,689,946 2.5225 0.376 0.373 0.380 0.373 0.380 23,107,258 0.3761 1.00%
1998-04-07 0 2.500 2.475 2.500 2.450 2.500 4,181,000 10,394,839 2.4862 0.373 0.369 0.373 0.365 0.373 28,044,669 0.3707 0.00%
1998-04-03 0 2.500 2.475 2.500 2.475 2.550 3,486,569 8,775,037 2.5168 0.373 0.369 0.373 0.369 0.380 23,386,671 0.3752 -0.99%
1998-04-02 0 2.525 2.500 2.525 2.475 2.575 3,224,000 8,126,600 2.5207 0.376 0.373 0.376 0.369 0.384 21,625,451 0.3758 -1.94%
1998-04-01 0 2.575 2.550 2.600 2.525 2.625 1,865,505 4,845,387 2.5974 0.384 0.380 0.388 0.376 0.391 12,513,148 0.3872 -0.96%
1998-03-31 0 2.600 2.600 2.625 2.500 2.675 6,475,000 16,803,900 2.5952 0.388 0.388 0.391 0.373 0.399 43,432,009 0.3869 1.96%
1998-03-30 0 2.550 2.550 2.575 2.550 2.725 4,674,000 12,218,950 2.6142 0.380 0.380 0.384 0.380 0.406 31,351,538 0.3897 -5.56%
1998-03-27 0 2.700 2.675 2.700 2.650 2.700 7,341,428 19,661,541 2.6782 0.403 0.399 0.403 0.395 0.403 49,243,702 0.3993 0.93%
1998-03-26 0 2.675 2.675 2.700 2.675 2.750 7,714,000 20,793,450 2.6955 0.399 0.399 0.403 0.399 0.410 51,742,783 0.4019 0.00%
1998-03-25 0 2.675 2.650 2.675 2.650 2.725 10,531,000 28,312,825 2.6885 0.399 0.395 0.399 0.395 0.406 70,638,222 0.4008 0.94%
1998-03-24 0 2.650 2.650 2.675 2.550 2.675 7,852,397 20,518,153 2.6130 0.395 0.395 0.399 0.380 0.399 52,671,101 0.3896 2.91%
1998-03-23 0 2.575 2.550 2.575 2.525 2.600 5,138,000 13,131,200 2.5557 0.384 0.380 0.384 0.376 0.388 34,463,886 0.3810 1.98%
1998-03-20 0 2.525 2.500 2.550 2.500 2.575 9,099,000 23,189,650 2.5486 0.376 0.373 0.380 0.373 0.384 61,032,873 0.3800 1.00%
1998-03-19 0 2.500 2.475 2.500 2.425 2.500 6,264,000 15,482,000 2.4716 0.373 0.369 0.373 0.362 0.373 42,016,696 0.3685 3.09%
1998-03-18 0 2.425 2.400 2.450 2.400 2.500 3,788,000 9,283,200 2.4507 0.362 0.358 0.365 0.358 0.373 25,408,564 0.3654 -2.02%
1998-03-17 0 2.475 2.475 2.500 2.450 2.525 4,362,000 10,840,932 2.4853 0.369 0.369 0.373 0.365 0.376 29,258,753 0.3705 0.00%
1998-03-16 0 2.475 2.450 2.475 2.425 2.475 3,504,000 8,606,200 2.4561 0.369 0.365 0.369 0.362 0.369 23,503,592 0.3662 0.00%
1998-03-13 0 2.475 2.475 2.500 2.450 2.500 5,409,744 13,401,882 2.4774 0.369 0.369 0.373 0.365 0.373 36,286,649 0.3693 -1.00%
1998-03-12 0 2.500 2.475 2.500 2.450 2.550 9,920,625 24,813,300 2.5012 0.373 0.369 0.373 0.365 0.380 66,544,043 0.3729 -0.99%
1998-03-11 0 2.525 2.500 2.550 2.500 2.625 14,112,883 36,187,075 2.5641 0.376 0.373 0.380 0.373 0.391 94,664,226 0.3823 -2.88%
1998-03-10 0 2.600 2.575 2.600 2.575 2.625 12,618,000 32,879,100 2.6057 0.388 0.384 0.388 0.384 0.391 84,637,080 0.3885 -0.95%
1998-03-09 0 2.625 2.600 2.625 2.575 2.650 12,524,001 32,595,103 2.6026 0.391 0.388 0.391 0.384 0.395 84,006,568 0.3880 0.00%
1998-03-06 0 2.625 2.600 2.625 2.550 2.650 21,916,000 57,109,900 2.6059 0.391 0.388 0.391 0.380 0.395 147,004,775 0.3885 0.00%
1998-03-05 0 2.625 2.600 2.625 2.600 2.775 41,188,000 111,216,900 2.7002 0.391 0.388 0.391 0.388 0.414 276,274,533 0.4026 -7.08%
1998-03-04 0 2.825 2.800 2.825 2.675 2.875 63,108,000 175,559,400 2.7819 0.421 0.417 0.421 0.399 0.429 423,306,138 0.4147 5.61%
1998-03-03 0 2.675 2.650 2.675 2.625 2.700 20,541,758 54,954,999 2.6753 0.399 0.395 0.399 0.391 0.403 137,786,845 0.3988 1.90%
1998-03-02 0 2.625 2.625 2.650 2.600 2.775 36,923,086 99,560,146 2.6964 0.391 0.391 0.395 0.388 0.414 247,666,998 0.4020 -0.94%
1998-02-27 0 2.650 2.625 2.675 2.600 2.700 26,531,737 69,988,521 2.6379 0.395 0.391 0.399 0.388 0.403 177,965,505 0.3933 0.95%
1998-02-26 0 2.625 2.625 2.650 2.625 2.725 43,852,000 117,147,600 2.6714 0.391 0.391 0.395 0.391 0.406 294,143,702 0.3983 0.00%
1998-02-25 0 2.625 2.625 2.650 2.450 2.675 30,224,000 77,943,100 2.5788 0.391 0.391 0.395 0.365 0.399 202,731,899 0.3845 5.00%
1998-02-24 0 2.500 2.475 2.500 2.425 2.525 15,888,000 39,366,000 2.4777 0.373 0.369 0.373 0.362 0.376 106,571,083 0.3694 0.00%
1998-02-23 0 2.500 2.475 2.500 2.500 2.625 20,060,000 51,380,900 2.5614 0.373 0.369 0.373 0.373 0.391 134,555,383 0.3819 -1.96%
1998-02-20 0 2.550 2.525 2.550 2.425 2.600 29,988,000 75,517,100 2.5182 0.380 0.376 0.380 0.362 0.388 201,148,895 0.3754 -0.97%
1998-02-19 0 2.575 2.525 2.550 2.550 2.975 67,204,477 182,142,793 2.7103 0.384 0.376 0.380 0.380 0.444 450,783,856 0.4041 -6.36%
1998-02-18 0 2.750 2.725 2.750 2.400 2.775 43,136,000 110,398,400 2.5593 0.410 0.406 0.410 0.358 0.414 289,341,027 0.3816 15.79%
1998-02-17 0 2.375 2.350 2.375 2.375 2.450 16,408,944 39,564,277 2.4111 0.354 0.350 0.354 0.354 0.365 110,065,391 0.3595 -1.04%
1998-02-16 0 2.400 2.375 2.400 2.300 2.450 20,989,718 49,569,187 2.3616 0.358 0.354 0.358 0.343 0.365 140,791,603 0.3521 -4.00%
1998-02-13 0 2.500 2.500 2.525 2.475 2.825 36,760,000 95,582,000 2.6002 0.373 0.373 0.376 0.369 0.421 246,573,075 0.3876 -10.71%
1998-02-12 0 2.800 2.800 2.825 2.775 2.950 31,804,000 91,069,700 2.8635 0.417 0.417 0.421 0.414 0.440 213,329,980 0.4269 -2.61%
1998-02-11 0 2.875 2.850 2.875 2.825 3.275 64,664,000 199,745,500 3.0890 0.429 0.425 0.429 0.421 0.488 433,743,235 0.4605 -0.86%
1998-02-10 0 2.900 2.875 2.900 2.500 2.950 58,490,388 162,030,315 2.7702 0.432 0.429 0.432 0.373 0.440 392,332,830 0.4130 10.48%
1998-02-09 0 2.625 2.625 2.650 2.450 2.675 27,864,000 71,480,800 2.5653 0.391 0.391 0.395 0.365 0.399 186,901,854 0.3825 9.37%
1998-02-06 0 2.400 2.400 2.425 2.375 2.550 20,152,000 48,957,800 2.4294 0.358 0.358 0.362 0.354 0.380 135,172,487 0.3622 -2.04%
1998-02-05 0 2.450 2.425 2.450 2.400 2.600 13,389,421 33,000,429 2.4647 0.365 0.362 0.365 0.358 0.388 89,811,499 0.3674 3.16%
1998-02-04 0 2.375 2.325 2.375 2.050 2.500 23,260,000 54,342,600 2.3363 0.354 0.347 0.354 0.306 0.373 156,019,851 0.3483 11.76%
1998-02-03 0 2.125 2.125 2.150 2.050 2.225 13,584,000 28,996,600 2.1346 0.317 0.317 0.321 0.306 0.332 91,116,666 0.3182 2.41%
1998-02-02 0 2.075 2.050 2.100 1.900 2.100 16,783,763 33,543,133 1.9985 0.309 0.306 0.313 0.283 0.313 112,579,544 0.2980 10.37%
1998-01-27 0 1.880 1.880 1.890 1.800 1.900 6,138,121 11,444,081 1.8644 0.280 0.280 0.282 0.268 0.283 41,172,344 0.2780 4.44%
1998-01-26 1 1.800 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
1998-01-23 1 1.800 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
1998-01-22 1 1.800 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
1998-01-21 0 1.800 1.790 1.810 1.740 1.810 4,488,559 7,982,030 1.7783 0.268 0.267 0.270 0.259 0.270 30,107,666 0.2651 0.00%
1998-01-20 0 1.800 1.790 1.800 1.750 1.840 4,998,000 9,007,680 1.8023 0.268 0.267 0.268 0.261 0.274 33,524,816 0.2687 -2.17%
1998-01-19 0 1.840 1.830 1.840 1.800 1.850 9,448,278 17,308,650 1.8319 0.274 0.273 0.274 0.268 0.276 63,375,706 0.2731 3.37%
1998-01-16 0 1.780 1.760 1.790 1.720 1.790 5,942,000 10,419,920 1.7536 0.265 0.262 0.267 0.256 0.267 39,856,834 0.2614 2.30%
1998-01-15 0 1.740 1.720 1.770 1.700 1.800 5,051,480 8,809,876 1.7440 0.259 0.256 0.264 0.253 0.268 33,883,541 0.2600 -4.92%
1998-01-14 0 1.830 1.830 1.840 1.760 1.900 9,764,540 17,649,929 1.8076 0.273 0.273 0.274 0.262 0.283 65,497,080 0.2695 1.67%
1998-01-13 0 1.800 1.790 1.800 1.780 2.025 5,934,400 11,184,020 1.8846 0.268 0.267 0.268 0.265 0.302 39,805,856 0.2810 -10.00%
1998-01-12 0 2.000 1.980 1.990 1.990 2.200 3,795,640 7,745,849 2.0407 0.298 0.295 0.297 0.297 0.328 25,459,810 0.3042 -24.53%
1998-01-09 0 2.650 2.550 2.650 2.600 2.800 1,712,000 4,647,500 2.7147 0.395 0.380 0.395 0.388 0.417 11,483,490 0.4047 -8.62%
1998-01-08 0 2.900 2.825 2.900 2.800 3.075 704,214 2,059,056 2.9239 0.432 0.421 0.432 0.417 0.458 4,723,618 0.4359 -5.69%
1998-01-07 0 3.075 3.050 3.075 3.075 3.325 972,963 3,049,841 3.1346 0.458 0.455 0.458 0.458 0.496 6,526,292 0.4673 -7.52%
1998-01-06 0 3.325 3.300 3.325 3.300 3.375 1,348,000 4,506,300 3.3430 0.496 0.492 0.496 0.492 0.503 9,041,907 0.4984 -2.21%
1998-01-05 0 3.400 3.350 3.400 3.350 3.400 420,000 1,416,400 3.3724 0.507 0.499 0.507 0.499 0.507 2,817,211 0.5028 -0.73%
1998-01-02 0 3.425 3.375 3.425 3.375 3.425 464,000 1,577,200 3.3991 0.511 0.503 0.511 0.503 0.511 3,112,348 0.5068 0.00%
1997-12-31 0 3.425 3.350 3.425 3.375 3.500 444,000 1,511,500 3.4043 0.511 0.499 0.511 0.503 0.522 2,978,195 0.5075 0.00%
1997-12-30 0 3.425 3.400 3.425 3.375 3.425 472,000 1,607,100 3.4049 0.511 0.507 0.511 0.503 0.511 3,166,009 0.5076 0.00%
1997-12-29 0 3.425 3.400 3.425 3.350 3.425 1,345,679 4,575,107 3.3999 0.511 0.507 0.511 0.499 0.511 9,026,339 0.5069 -0.72%
1997-12-24 0 3.450 3.425 3.475 3.425 3.475 156,000 538,800 3.4538 0.514 0.511 0.518 0.511 0.518 1,046,393 0.5149 -1.43%
1997-12-23 0 3.500 3.450 3.500 3.450 3.525 460,000 1,597,200 3.4722 0.522 0.514 0.522 0.514 0.526 3,085,517 0.5176 0.72%
1997-12-22 0 3.475 3.400 3.475 3.400 3.500 720,000 2,483,000 3.4486 0.518 0.507 0.518 0.507 0.522 4,829,505 0.5141 -0.71%
1997-12-19 0 3.500 3.450 3.500 3.425 3.525 208,000 723,800 3.4798 0.522 0.514 0.522 0.511 0.526 1,395,190 0.5188 -1.41%
1997-12-18 0 3.550 3.525 3.550 3.525 3.600 285,000 1,007,700 3.5358 0.529 0.526 0.529 0.526 0.537 1,911,679 0.5271 -1.39%
1997-12-17 0 3.600 3.550 3.600 3.550 3.650 248,749 888,865 3.5733 0.537 0.529 0.537 0.529 0.544 1,668,520 0.5327 -0.69%
1997-12-16 0 3.625 3.550 3.625 3.550 3.625 328,448 1,183,223 3.6025 0.540 0.529 0.540 0.529 0.540 2,203,113 0.5371 -2.03%
1997-12-15 0 3.700 3.575 3.700 3.600 3.700 572,000 2,083,700 3.6428 0.552 0.533 0.552 0.537 0.552 3,836,774 0.5431 1.37%
1997-12-12 0 3.650 3.600 3.650 3.500 3.650 320,000 1,153,200 3.6038 0.544 0.537 0.544 0.522 0.544 2,146,447 0.5373 2.10%
1997-12-11 0 3.575 3.550 3.575 3.500 3.625 1,208,000 4,302,300 3.5615 0.533 0.529 0.533 0.522 0.540 8,102,837 0.5310 -1.38%
1997-12-10 0 3.625 3.600 3.625 3.600 3.725 812,000 2,988,500 3.6804 0.540 0.537 0.540 0.537 0.555 5,446,609 0.5487 -3.97%
1997-12-09 0 3.775 3.750 3.775 3.750 3.800 557,228 2,105,721 3.7789 0.563 0.559 0.563 0.559 0.567 3,737,688 0.5634 -1.95%
1997-12-08 0 3.850 3.825 3.850 3.775 3.900 1,528,000 5,880,100 3.8482 0.574 0.570 0.574 0.563 0.581 10,249,283 0.5737 1.32%
1997-12-05 0 3.800 3.775 3.800 3.750 3.850 811,920 3,081,008 3.7947 0.567 0.563 0.567 0.559 0.574 5,446,072 0.5657 -0.65%
1997-12-04 0 3.825 3.825 3.850 3.700 3.975 1,432,199 5,440,506 3.7987 0.570 0.570 0.574 0.552 0.593 9,606,684 0.5663 2.00%
1997-12-03 0 3.750 3.750 3.775 3.750 3.800 420,080 1,581,588 3.7650 0.559 0.559 0.563 0.559 0.567 2,817,748 0.5613 -0.66%
1997-12-02 0 3.775 3.725 3.775 3.775 3.800 908,000 3,436,900 3.7851 0.563 0.555 0.563 0.563 0.567 6,090,543 0.5643 2.72%
1997-12-01 0 3.675 3.625 3.675 3.650 3.800 1,738,000 6,458,800 3.7162 0.548 0.540 0.548 0.544 0.567 11,657,889 0.5540 -0.68%
1997-11-28 0 3.700 3.650 3.700 3.625 3.700 615,330 2,251,955 3.6598 0.552 0.544 0.552 0.540 0.552 4,127,416 0.5456 -0.67%
1997-11-27 0 3.725 3.700 3.725 3.675 3.800 408,000 1,523,300 3.7336 0.555 0.552 0.555 0.548 0.567 2,736,720 0.5566 -0.67%
1997-11-26 0 3.750 3.650 3.775 3.700 3.800 1,096,000 4,111,400 3.7513 0.559 0.544 0.563 0.552 0.567 7,351,580 0.5593 4.17%
1997-11-25 0 3.600 3.575 3.625 3.600 3.725 856,000 3,111,800 3.6353 0.537 0.533 0.540 0.537 0.555 5,741,745 0.5420 -4.00%
1997-11-24 0 3.750 3.725 3.750 3.725 3.800 1,364,000 5,114,000 3.7493 0.559 0.555 0.559 0.555 0.567 9,149,229 0.5590 -1.96%
1997-11-21 0 3.825 3.775 3.800 3.725 3.825 957,505 3,618,010 3.7786 0.570 0.563 0.567 0.555 0.570 6,422,605 0.5633 1.32%
1997-11-20 0 3.775 3.675 3.775 3.700 3.825 1,178,287 4,436,919 3.7656 0.563 0.548 0.563 0.552 0.570 7,903,532 0.5614 1.34%
1997-11-19 0 3.725 3.700 3.725 3.650 3.750 1,844,000 6,829,400 3.7036 0.555 0.552 0.555 0.544 0.559 12,368,900 0.5521 -1.97%
1997-11-18 0 3.800 3.750 3.825 3.775 3.900 500,000 1,915,300 3.8306 0.567 0.559 0.570 0.563 0.581 3,353,823 0.5711 -2.56%
1997-11-17 0 3.900 3.850 3.900 3.850 3.975 356,000 1,386,100 3.8935 0.581 0.574 0.581 0.574 0.593 2,387,922 0.5805 2.63%
1997-11-14 0 3.800 3.775 3.800 3.700 3.800 1,512,000 5,696,100 3.7673 0.567 0.563 0.567 0.552 0.567 10,141,961 0.5616 0.00%
1997-11-13 0 3.800 3.650 3.800 3.500 3.800 2,307,888 8,229,630 3.5659 0.567 0.544 0.567 0.522 0.567 15,480,496 0.5316 0.00%
1997-11-12 0 3.800 3.800 3.825 3.650 3.800 804,821 2,965,915 3.6852 0.567 0.567 0.570 0.544 0.567 5,398,455 0.5494 -0.65%
1997-11-11 0 3.825 3.725 3.825 3.800 3.850 637,146 2,432,455 3.8177 0.570 0.555 0.570 0.567 0.574 4,273,750 0.5692 -0.65%
1997-11-10 0 3.850 3.750 3.900 3.725 3.900 920,000 3,474,400 3.7765 0.574 0.559 0.581 0.555 0.581 6,171,035 0.5630 -1.28%
1997-11-07 0 3.900 3.850 3.900 3.750 3.925 1,232,088 4,714,656 3.8266 0.581 0.574 0.581 0.559 0.585 8,264,410 0.5705 -3.11%
1997-11-06 0 4.025 4.000 4.050 3.900 4.150 1,525,128 6,045,974 3.9642 0.600 0.596 0.604 0.581 0.619 10,230,019 0.5910 -3.01%
1997-11-05 0 4.150 4.100 4.200 4.050 4.350 3,444,000 14,269,600 4.1433 0.619 0.611 0.626 0.604 0.649 23,101,134 0.6177 -5.14%
1997-11-04 0 4.375 4.275 4.375 4.200 4.550 2,603,000 11,272,800 4.3307 0.652 0.637 0.652 0.626 0.678 17,460,003 0.6456 -2.78%
1997-11-03 0 4.500 4.400 4.500 4.100 4.500 2,392,000 10,140,400 4.2393 0.671 0.656 0.671 0.611 0.671 16,044,690 0.6320 13.21%
1997-10-31 0 3.975 3.950 4.000 3.500 4.000 1,499,528 5,581,572 3.7222 0.593 0.589 0.596 0.522 0.596 10,058,303 0.5549 7.43%
1997-10-30 0 3.700 3.550 3.700 3.400 3.700 2,560,000 9,083,500 3.5482 0.552 0.529 0.552 0.507 0.552 17,171,574 0.5290 0.00%
1997-10-29 0 3.700 3.650 3.700 3.600 4.000 2,588,000 9,464,100 3.6569 0.552 0.544 0.552 0.537 0.596 17,359,388 0.5452 11.28%
1997-10-28 0 3.325 3.300 3.325 3.325 3.775 3,056,000 10,539,900 3.4489 0.496 0.492 0.496 0.496 0.563 20,498,567 0.5142 -19.88%
1997-10-27 0 4.150 4.150 4.200 3.875 4.200 2,106,942 8,335,137 3.9560 0.619 0.619 0.626 0.578 0.626 14,132,622 0.5898 -2.35%
1997-10-24 0 4.250 4.225 4.275 4.000 4.300 1,969,885 8,096,726 4.1103 0.634 0.630 0.637 0.596 0.641 13,213,292 0.6128 3.66%
1997-10-23 0 4.100 4.100 4.200 3.750 4.500 4,658,124 19,232,559 4.1288 0.611 0.611 0.626 0.559 0.671 31,245,048 0.6155 -13.68%
1997-10-22 0 4.750 4.750 4.850 4.750 5.050 1,956,000 9,635,700 4.9262 0.708 0.708 0.723 0.708 0.753 13,120,156 0.7344 -7.77%
1997-10-21 0 5.150 5.050 5.150 5.000 5.400 1,568,656 8,122,264 5.1778 0.768 0.753 0.768 0.745 0.805 10,521,989 0.7719 -6.36%
1997-10-20 0 5.500 5.300 5.500 5.300 5.500 744,214 3,985,470 5.3553 0.820 0.790 0.820 0.790 0.820 4,991,924 0.7984 0.00%
1997-10-17 0 5.500 5.450 5.600 5.300 5.550 1,918,354 10,367,370 5.4043 0.820 0.813 0.835 0.790 0.827 12,867,640 0.8057 0.92%
1997-10-16 0 5.450 5.400 5.500 5.400 5.600 3,110,000 17,012,700 5.4703 0.813 0.805 0.820 0.805 0.835 20,860,780 0.8155 -3.54%
1997-10-15 0 5.650 5.600 5.700 5.600 6.000 1,917,000 10,998,500 5.7374 0.842 0.835 0.850 0.835 0.895 12,858,558 0.8553 -5.83%
1997-10-14 0 6.000 5.950 6.050 5.950 6.200 1,790,000 10,878,200 6.0772 0.895 0.887 0.902 0.887 0.924 12,006,687 0.9060 -0.83%
1997-10-13 0 6.050 6.050 6.100 5.950 6.300 3,132,000 18,961,600 6.0542 0.902 0.902 0.909 0.887 0.939 21,008,348 0.9026 -3.82%
1997-10-09 0 6.400 6.350 6.400 6.350 6.800 4,396,000 28,550,200 6.4946 0.938 0.930 0.938 0.930 0.996 30,002,480 0.9516 -5.19%
1997-10-08 0 6.750 6.700 6.750 6.700 6.750 384,000 2,582,800 6.7260 0.989 0.982 0.989 0.982 0.989 2,620,781 0.9855 0.00%
1997-10-07 0 6.750 6.750 6.800 6.700 6.850 1,052,000 7,123,000 6.7709 0.989 0.989 0.996 0.982 1.004 7,179,847 0.9921 -0.74%
1997-10-06 0 6.800 6.750 6.850 6.800 7.000 812,865 5,609,579 6.9010 0.996 0.989 1.004 0.996 1.026 5,547,763 1.0111 -3.55%
1997-10-03 0 7.050 7.000 7.050 6.950 7.100 1,108,000 7,748,600 6.9933 1.033 1.026 1.033 1.018 1.040 7,562,045 1.0247 0.71%
1997-09-30 0 7.000 6.950 7.000 6.900 7.150 2,124,000 14,796,600 6.9664 1.026 1.018 1.026 1.011 1.048 14,496,194 1.0207 1.45%
1997-09-29 0 6.900 6.850 6.900 6.700 7.000 2,437,400 16,858,980 6.9168 1.011 1.004 1.011 0.982 1.026 16,635,133 1.0135 2.99%
1997-09-26 0 6.700 6.700 6.750 6.650 6.750 846,294 5,680,306 6.7120 0.982 0.982 0.989 0.974 0.989 5,775,914 0.9834 -0.74%
1997-09-25 0 6.750 6.700 6.750 6.600 6.750 659,125 4,401,600 6.6779 0.989 0.982 0.989 0.967 0.989 4,498,495 0.9785 1.50%
1997-09-24 0 6.650 6.650 6.700 6.500 6.850 1,256,200 8,248,050 6.5659 0.974 0.974 0.982 0.952 1.004 8,573,502 0.9620 0.00%
1997-09-23 0 6.650 6.600 6.650 6.600 6.700 440,000 2,923,000 6.6432 0.974 0.967 0.974 0.967 0.982 3,002,978 0.9734 -1.48%
1997-09-22 0 6.750 6.700 6.750 6.650 6.800 844,000 5,644,460 6.6877 0.989 0.982 0.989 0.974 0.996 5,760,258 0.9799 0.00%
1997-09-19 0 6.750 6.800 6.850 6.550 6.850 1,554,000 10,370,800 6.6736 0.989 0.996 1.004 0.960 1.004 10,605,972 0.9778 1.50%
1997-09-18 0 6.650 6.600 6.700 6.500 6.750 1,626,000 10,809,700 6.6480 0.974 0.967 0.982 0.952 0.989 11,097,369 0.9741 -1.48%
1997-09-16 0 6.750 6.700 6.750 6.650 6.800 538,000 3,604,200 6.6993 0.989 0.982 0.989 0.974 0.996 3,671,823 0.9816 -1.46%
1997-09-15 0 6.850 6.800 6.900 6.650 6.900 680,571 4,595,597 6.7526 1.004 0.996 1.011 0.974 1.011 4,644,863 0.9894 2.24%
1997-09-12 0 6.700 6.650 6.700 6.400 6.700 816,117 5,373,737 6.5845 0.982 0.974 0.982 0.938 0.982 5,569,958 0.9648 1.52%
1997-09-11 0 6.600 6.550 6.600 6.500 6.650 840,000 5,542,600 6.5983 0.967 0.960 0.967 0.952 0.974 5,732,958 0.9668 -1.49%
1997-09-10 0 6.700 6.700 6.750 6.650 6.800 1,056,003 7,103,620 6.7269 0.982 0.982 0.989 0.974 0.996 7,207,168 0.9856 -1.47%
1997-09-09 0 6.800 6.700 6.800 6.650 6.800 830,515 5,574,751 6.7124 0.996 0.982 0.996 0.974 0.996 5,668,223 0.9835 1.49%
1997-09-08 0 6.700 6.650 6.750 6.600 6.850 964,182 6,497,638 6.7390 0.982 0.974 0.989 0.967 1.004 6,580,494 0.9874 0.00%
1997-09-05 0 6.700 6.650 6.750 6.600 6.700 889,130 5,931,319 6.6709 0.982 0.974 0.989 0.967 0.982 6,068,268 0.9774 -1.47%
1997-09-04 0 6.800 6.800 6.850 6.450 6.850 1,880,231 12,399,632 6.5947 0.996 0.996 1.004 0.945 1.004 12,832,483 0.9663 0.74%
1997-09-03 0 6.750 6.700 6.750 6.600 7.000 1,332,000 8,960,200 6.7269 0.989 0.982 0.989 0.967 1.026 9,090,833 0.9856 0.75%
1997-09-02 0 6.700 6.700 6.900 6.100 6.850 4,197,000 27,052,600 6.4457 0.982 0.982 1.011 0.894 1.004 28,644,315 0.9444 0.75%
1997-09-01 0 6.650 6.550 6.650 6.650 6.900 1,196,000 8,144,400 6.8097 0.974 0.960 0.974 0.974 1.011 8,162,640 0.9978 -3.62%
1997-08-29 0 6.900 6.850 6.900 6.800 6.950 2,538,000 17,507,600 6.8982 1.011 1.004 1.011 0.996 1.018 17,321,723 1.0107 -2.82%
1997-08-28 0 7.100 7.000 7.100 7.050 7.250 1,990,190 14,233,415 7.1518 1.040 1.026 1.040 1.033 1.062 13,582,947 1.0479 -0.70%
1997-08-27 0 7.150 7.150 7.200 7.000 7.150 1,376,566 9,729,677 7.0681 1.048 1.048 1.055 1.026 1.048 9,394,994 1.0356 0.70%
1997-08-26 0 7.100 7.100 7.150 7.000 7.200 1,512,448 10,725,491 7.0915 1.040 1.040 1.048 1.026 1.055 10,322,382 1.0391 0.00%
1997-08-25 0 7.100 7.100 7.150 6.900 7.150 1,542,640 10,920,872 7.0793 1.040 1.040 1.048 1.011 1.048 10,528,441 1.0373 3.65%
1997-08-22 0 6.850 6.800 6.850 6.800 7.050 2,341,939 16,126,700 6.8860 1.004 0.996 1.004 0.996 1.033 15,983,617 1.0090 -2.14%
1997-08-21 0 7.000 6.950 7.000 6.900 7.150 1,332,470 9,354,358 7.0203 1.026 1.018 1.026 1.011 1.048 9,094,041 1.0286 -0.71%
1997-08-20 0 7.050 7.000 7.050 6.850 7.100 2,355,989 16,469,991 6.9907 1.033 1.026 1.033 1.004 1.040 16,079,507 1.0243 2.92%
1997-08-19 0 6.850 6.850 6.900 6.800 7.000 3,014,142 20,762,737 6.8884 1.004 1.004 1.011 0.996 1.026 20,571,369 1.0093 -4.20%
1997-08-15 0 7.150 7.100 7.150 7.050 7.350 1,847,275 13,286,999 7.1928 1.048 1.040 1.048 1.033 1.077 12,607,560 1.0539 -1.38%
1997-08-14 0 7.250 7.200 7.300 7.250 7.350 1,146,920 8,350,440 7.2808 1.062 1.055 1.070 1.062 1.077 7,827,672 1.0668 -1.36%
1997-08-13 0 7.350 7.300 7.350 7.150 7.350 1,703,610 12,335,734 7.2409 1.077 1.070 1.077 1.048 1.077 11,627,053 1.0610 2.08%
1997-08-12 0 7.200 7.200 7.250 7.200 7.300 1,540,000 11,157,000 7.2448 1.055 1.055 1.062 1.055 1.070 10,510,423 1.0615 -1.37%
1997-08-11 0 7.300 7.250 7.300 7.200 7.350 1,132,683 8,239,777 7.2746 1.070 1.062 1.070 1.055 1.077 7,730,505 1.0659 -0.68%
1997-08-08 0 7.350 7.300 7.350 7.300 7.500 2,791,298 20,558,056 7.3651 1.077 1.070 1.077 1.070 1.099 19,050,469 1.0791 -0.68%
1997-08-07 0 7.400 7.400 7.500 7.400 8.000 6,607,116 50,684,258 7.6712 1.084 1.084 1.099 1.084 1.172 45,093,237 1.1240 -1.99%
1997-08-06 0 7.550 7.500 7.550 7.300 7.650 5,726,999 42,761,007 7.4666 1.106 1.099 1.106 1.070 1.121 39,086,482 1.0940 3.42%
1997-08-05 0 7.300 7.250 7.300 7.250 7.350 1,968,000 14,329,200 7.2811 1.070 1.062 1.070 1.062 1.077 13,431,502 1.0668 0.00%
1997-08-04 0 7.300 7.250 7.300 7.200 7.450 1,300,729 9,475,170 7.2845 1.070 1.062 1.070 1.055 1.092 8,877,410 1.0673 -0.68%
1997-08-01 0 7.350 7.300 7.350 7.300 7.450 2,894,836 21,308,953 7.3610 1.077 1.070 1.077 1.070 1.092 19,757,111 1.0785 0.00%
1997-07-31 0 7.350 7.300 7.350 7.250 7.400 2,649,316 19,414,658 7.3282 1.077 1.070 1.077 1.062 1.084 18,081,449 1.0737 2.08%
1997-07-30 0 7.200 7.200 7.250 7.200 7.350 1,636,160 11,902,328 7.2746 1.055 1.055 1.062 1.055 1.077 11,166,710 1.0659 0.00%
1997-07-29 0 7.200 7.200 7.250 6.950 7.450 5,921,348 43,082,378 7.2758 1.055 1.055 1.062 1.018 1.092 40,412,904 1.0661 2.86%
1997-07-28 0 7.000 6.950 7.000 6.950 7.050 654,450 4,580,815 6.9995 1.026 1.018 1.026 1.018 1.033 4,466,589 1.0256 0.72%
1997-07-25 0 6.950 6.900 6.950 6.900 7.100 2,157,241 15,108,539 7.0036 1.018 1.011 1.018 1.011 1.040 14,723,062 1.0262 -1.42%
1997-07-24 0 7.050 7.000 7.050 7.000 7.100 924,000 6,504,400 7.0394 1.033 1.026 1.033 1.026 1.040 6,306,254 1.0314 -0.70%
1997-07-23 0 7.100 7.050 7.100 7.000 7.100 971,123 6,833,036 7.0362 1.040 1.033 1.040 1.026 1.040 6,627,866 1.0310 2.16%
1997-07-22 0 6.950 6.950 7.000 6.950 7.050 848,000 5,944,600 7.0101 1.018 1.018 1.026 1.018 1.033 5,787,558 1.0271 -1.42%
1997-07-21 0 7.050 7.000 7.100 7.000 7.100 1,445,400 10,192,120 7.0514 1.033 1.026 1.040 1.026 1.040 9,864,783 1.0332 0.00%
1997-07-18 0 7.050 7.000 7.050 6.900 7.100 1,772,284 12,353,767 6.9705 1.033 1.026 1.033 1.011 1.040 12,095,750 1.0213 0.71%
1997-07-17 0 7.000 7.000 7.050 6.950 7.100 1,307,072 9,139,329 6.9922 1.026 1.026 1.033 1.018 1.040 8,920,701 1.0245 0.00%
1997-07-16 0 7.000 6.950 7.000 6.950 7.050 1,479,618 10,342,041 6.9897 1.026 1.018 1.026 1.018 1.033 10,098,319 1.0241 -0.71%
1997-07-15 0 7.050 7.000 7.050 6.950 7.100 2,118,686 14,902,999 7.0341 1.033 1.026 1.033 1.018 1.040 14,459,926 1.0306 -0.70%
1997-07-14 0 7.100 7.050 7.100 7.050 7.150 2,584,757 18,416,423 7.1250 1.040 1.033 1.040 1.033 1.048 17,640,837 1.0440 2.16%
1997-07-11 0 6.950 6.900 6.950 6.900 7.050 5,639,564 39,273,190 6.9639 1.018 1.011 1.018 1.011 1.033 38,489,743 1.0204 0.72%
1997-07-10 0 6.900 6.850 6.900 6.850 7.000 4,655,245 32,111,417 6.8979 1.011 1.004 1.011 1.004 1.026 31,771,815 1.0107 0.00%
1997-07-09 0 6.900 6.850 6.900 6.850 7.150 4,524,000 31,808,600 7.0311 1.011 1.004 1.011 1.004 1.048 30,876,074 1.0302 -1.43%
1997-07-08 0 7.000 6.950 7.000 6.950 7.050 5,466,524 38,122,163 6.9737 1.026 1.018 1.026 1.018 1.033 37,308,753 1.0218 -0.71%
1997-07-07 0 7.050 7.000 7.050 6.950 7.100 5,608,026 39,465,777 7.0374 1.033 1.026 1.033 1.018 1.040 38,274,497 1.0311 -0.70%
1997-07-04 0 7.100 7.050 7.100 7.050 7.250 7,520,000 53,378,000 7.0981 1.040 1.033 1.040 1.033 1.062 51,323,624 1.0400 -2.74%
1997-07-03 0 7.300 7.200 7.250 7.150 7.400 7,635,000 55,523,150 7.2722 1.070 1.055 1.062 1.048 1.084 52,108,494 1.0655 0.00%
1997-06-27 0 7.300 7.300 7.350 7.300 7.600 6,852,712 50,703,084 7.3990 1.070 1.070 1.077 1.070 1.114 46,769,417 1.0841 -1.35%
1997-06-26 0 7.400 7.350 7.400 7.350 7.550 3,475,010 25,732,071 7.4049 1.084 1.077 1.084 1.077 1.106 23,716,770 1.0850 -1.33%
1997-06-25 0 7.500 7.450 7.500 7.400 7.650 7,659,623 57,605,458 7.5207 1.099 1.092 1.099 1.084 1.121 52,276,544 1.1019 1.35%
1997-06-24 0 7.400 7.350 7.400 7.100 7.450 3,869,871 28,329,204 7.3205 1.084 1.077 1.084 1.040 1.092 26,411,676 1.0726 0.00%
1997-06-23 0 7.400 7.350 7.400 7.000 7.550 5,542,901 40,122,076 7.2385 1.084 1.077 1.084 1.026 1.106 37,830,022 1.0606 5.71%
1997-06-20 0 7.000 7.000 7.050 7.000 7.250 1,556,841 11,040,403 7.0915 1.026 1.026 1.033 1.026 1.062 10,625,362 1.0391 -2.10%
1997-06-19 0 7.150 7.100 7.150 7.000 7.150 2,776,000 19,666,200 7.0844 1.048 1.040 1.048 1.026 1.048 18,946,061 1.0380 2.88%
1997-06-18 0 6.950 6.950 7.000 6.900 7.050 1,060,000 7,377,600 6.9600 1.018 1.018 1.026 1.011 1.033 7,234,447 1.0198 -0.71%
1997-06-17 0 7.000 7.000 7.050 6.950 7.100 2,309,998 16,132,897 6.9839 1.026 1.026 1.033 1.018 1.040 15,765,621 1.0233 -1.41%
1997-06-16 0 7.100 7.050 7.100 7.000 7.150 1,794,751 12,640,307 7.0429 1.040 1.033 1.040 1.026 1.048 12,249,086 1.0319 0.71%
1997-06-13 0 7.050 7.000 7.050 6.900 7.050 1,185,000 8,291,900 6.9974 1.033 1.026 1.033 1.011 1.033 8,087,566 1.0253 2.17%
1997-06-12 0 6.900 6.900 7.000 6.900 7.200 2,469,000 17,405,900 7.0498 1.011 1.011 1.026 1.011 1.055 16,850,802 1.0329 -6.12%
1997-06-11 0 7.350 7.300 7.350 7.000 7.400 2,075,992 14,800,646 7.1294 1.077 1.070 1.077 1.026 1.084 14,168,542 1.0446 4.26%
1997-06-10 0 7.050 7.000 7.100 7.000 7.450 4,515,898 32,670,523 7.2346 1.033 1.026 1.040 1.026 1.092 30,820,778 1.0600 -4.08%
1997-06-06 0 7.350 7.300 7.350 7.300 7.450 3,972,000 29,158,000 7.3409 1.077 1.070 1.077 1.070 1.092 27,108,702 1.0756 -2.13%
1997-06-05 0 7.700 7.600 7.750 7.600 7.750 3,993,873 30,620,873 7.6670 1.100 1.086 1.108 1.086 1.108 27,947,600 1.0957 0.65%
1997-06-04 0 7.650 7.650 7.700 7.650 7.750 2,956,000 22,685,800 7.6745 1.093 1.093 1.100 1.093 1.108 20,684,960 1.0967 -1.29%
1997-06-03 0 7.750 7.700 7.750 7.600 7.900 2,874,028 22,333,486 7.7708 1.108 1.100 1.108 1.086 1.129 20,111,352 1.1105 -0.64%
1997-06-02 0 7.800 7.800 7.850 7.800 8.100 5,504,083 43,398,239 7.8847 1.115 1.115 1.122 1.115 1.158 38,515,473 1.1268 -0.64%
1997-05-30 0 7.850 7.800 7.850 7.650 8.000 4,835,166 37,952,098 7.8492 1.122 1.115 1.122 1.093 1.143 33,834,647 1.1217 1.95%
1997-05-29 0 7.700 7.650 7.700 7.600 7.850 1,527,027 11,693,671 7.6578 1.100 1.093 1.100 1.086 1.122 10,685,552 1.0943 -1.28%
1997-05-28 0 7.800 7.750 7.800 7.750 7.850 3,503,010 27,338,676 7.8043 1.115 1.108 1.115 1.108 1.122 24,512,728 1.1153 -0.64%
1997-05-27 0 7.850 7.800 7.850 7.750 7.900 5,404,252 42,167,362 7.8026 1.122 1.115 1.122 1.108 1.129 37,816,894 1.1150 0.64%
1997-05-26 0 7.800 7.750 7.800 7.650 7.850 8,195,032 63,583,364 7.7588 1.115 1.108 1.115 1.093 1.122 57,345,708 1.1088 1.96%
1997-05-23 0 7.650 7.550 7.650 7.550 7.700 2,397,506 18,285,020 7.6267 1.093 1.079 1.093 1.079 1.100 16,776,832 1.0899 0.00%
1997-05-22 0 7.650 7.650 7.700 7.500 7.650 1,051,612 7,955,709 7.5653 1.093 1.093 1.100 1.072 1.093 7,358,780 1.0811 1.32%
1997-05-21 0 7.550 7.500 7.550 7.550 7.700 2,015,714 15,319,712 7.6001 1.079 1.072 1.079 1.079 1.100 14,105,198 1.0861 -1.31%
1997-05-20 0 7.650 7.600 7.650 7.550 7.700 1,494,453 11,383,552 7.6172 1.093 1.086 1.093 1.079 1.100 10,457,612 1.0885 0.66%
1997-05-19 0 7.600 7.550 7.600 7.400 7.600 1,200,000 9,060,400 7.5503 1.086 1.079 1.086 1.058 1.086 8,397,142 1.0790 0.66%
1997-05-16 0 7.550 7.500 7.600 7.550 7.700 1,277,200 9,690,160 7.5870 1.079 1.072 1.086 1.079 1.100 8,937,358 1.0842 -0.66%
1997-05-15 0 7.600 7.600 7.650 7.550 7.750 1,450,200 11,034,794 7.6092 1.086 1.086 1.093 1.079 1.108 10,147,946 1.0874 -1.30%
1997-05-14 0 7.700 7.600 7.650 7.500 7.800 2,244,854 17,205,809 7.6646 1.100 1.086 1.093 1.072 1.115 15,708,632 1.0953 1.32%
1997-05-13 0 7.600 7.600 7.650 7.600 7.700 1,509,869 11,485,431 7.6069 1.086 1.086 1.093 1.086 1.100 10,565,487 1.0871 -0.65%
1997-05-12 0 7.650 7.650 7.700 7.650 7.900 5,436,000 42,224,200 7.7675 1.093 1.093 1.100 1.093 1.129 38,039,054 1.1100 -1.29%
1997-05-09 0 7.750 7.750 7.800 7.600 8.050 8,056,322 63,352,415 7.8637 1.108 1.108 1.115 1.086 1.150 56,375,068 1.1238 1.97%
1997-05-08 0 7.600 7.550 7.600 7.550 7.650 704,406 5,337,147 7.5768 1.086 1.079 1.086 1.079 1.093 4,929,164 1.0828 0.00%
1997-05-07 0 7.600 7.550 7.600 7.600 7.750 904,198 6,884,062 7.6134 1.086 1.079 1.086 1.086 1.108 6,327,233 1.0880 -1.30%
1997-05-06 0 7.700 7.650 7.700 7.650 7.750 1,417,168 10,860,385 7.6634 1.100 1.093 1.100 1.093 1.108 9,916,801 1.0952 1.32%
1997-05-05 0 7.600 7.550 7.600 7.550 7.650 2,624,000 19,964,400 7.6084 1.086 1.079 1.086 1.079 1.093 18,361,751 1.0873 2.01%
1997-05-02 0 7.450 7.450 7.500 7.450 7.800 1,950,694 14,706,536 7.5391 1.065 1.065 1.072 1.065 1.115 13,650,213 1.0774 -3.25%
1997-05-01 0 7.700 7.650 7.700 7.550 7.750 2,123,685 16,205,461 7.6308 1.100 1.093 1.100 1.079 1.108 14,860,738 1.0905 1.99%
1997-04-30 0 7.550 7.500 7.550 7.500 7.700 1,420,000 10,762,600 7.5793 1.079 1.072 1.079 1.072 1.100 9,936,618 1.0831 1.34%
1997-04-29 0 7.450 7.450 7.500 7.450 7.650 2,955,840 22,285,368 7.5394 1.065 1.065 1.072 1.065 1.093 20,683,841 1.0774 0.68%
1997-04-28 0 7.400 7.350 7.400 7.200 7.600 751,285 5,532,167 7.3636 1.058 1.050 1.058 1.029 1.086 5,257,206 1.0523 2.78%
1997-04-25 0 7.200 7.150 7.250 7.200 7.300 844,191 6,108,137 7.2355 1.029 1.022 1.036 1.029 1.043 5,907,327 1.0340 -0.69%
1997-04-24 0 7.250 7.250 7.300 7.250 7.400 221,079 1,619,661 7.3262 1.036 1.036 1.043 1.036 1.058 1,547,027 1.0470 -0.68%
1997-04-23 0 7.300 7.300 7.350 7.300 7.400 1,025,330 7,524,909 7.3390 1.043 1.043 1.050 1.043 1.058 7,174,868 1.0488 0.00%
1997-04-22 0 7.300 7.250 7.300 7.300 7.300 840,000 6,132,000 7.3000 1.043 1.036 1.043 1.043 1.043 5,878,000 1.0432 0.69%
1997-04-21 0 7.250 7.250 7.350 7.250 7.350 588,326 4,300,115 7.3091 1.036 1.036 1.050 1.036 1.050 4,116,881 1.0445 0.00%
1997-04-18 0 7.250 7.250 7.300 7.200 7.250 498,063 3,610,041 7.2482 1.036 1.036 1.043 1.029 1.036 3,485,255 1.0358 -0.68%
1997-04-17 0 7.300 7.250 7.300 7.250 7.300 391,406 2,845,842 7.2708 1.043 1.036 1.043 1.036 1.043 2,738,910 1.0390 0.00%
1997-04-16 0 7.300 7.300 7.350 7.300 7.400 1,211,564 8,896,726 7.3432 1.043 1.043 1.050 1.043 1.058 8,478,063 1.0494 0.00%
1997-04-15 0 7.300 7.300 7.350 7.300 7.350 1,900,628 13,964,059 7.3471 1.043 1.043 1.050 1.043 1.050 13,299,870 1.0499 0.00%
1997-04-14 0 7.300 7.300 7.350 7.250 7.350 734,401 5,353,007 7.2889 1.043 1.043 1.050 1.036 1.050 5,139,058 1.0416 -1.35%
1997-04-11 0 7.400 7.350 7.450 7.300 7.450 676,000 4,978,200 7.3642 1.058 1.050 1.065 1.043 1.065 4,730,390 1.0524 0.68%
1997-04-10 0 7.350 7.350 7.400 7.300 7.350 491,000 3,591,900 7.3155 1.050 1.050 1.058 1.043 1.050 3,435,831 1.0454 0.00%
1997-04-09 0 7.350 7.300 7.400 7.350 7.400 747,168 5,501,251 7.3628 1.050 1.043 1.058 1.050 1.058 5,228,397 1.0522 -1.34%
1997-04-08 0 7.450 7.400 7.450 7.300 7.450 800,000 5,892,000 7.3650 1.065 1.058 1.065 1.043 1.065 5,598,095 1.0525 1.36%
1997-04-07 0 7.350 7.300 7.350 7.300 7.400 931,000 6,840,250 7.3472 1.050 1.043 1.050 1.043 1.058 6,514,783 1.0500 0.00%
1997-04-04 0 7.350 7.350 7.400 7.300 7.400 516,000 3,787,800 7.3407 1.050 1.050 1.058 1.043 1.058 3,610,771 1.0490 -0.68%
1997-04-03 0 7.400 7.300 7.400 7.350 7.450 1,220,000 9,009,000 7.3844 1.058 1.043 1.058 1.050 1.065 8,537,095 1.0553 -0.67%
1997-04-02 0 7.450 7.400 7.450 7.450 7.500 1,063,768 7,943,718 7.4675 1.065 1.058 1.065 1.065 1.072 7,443,843 1.0672 -0.67%
1997-04-01 0 7.500 7.450 7.500 7.400 7.500 1,234,890 9,205,303 7.4544 1.072 1.065 1.072 1.058 1.072 8,641,289 1.0653 -1.96%
1997-03-27 0 7.650 7.650 7.700 7.600 7.700 488,000 3,731,800 7.6471 1.093 1.093 1.100 1.086 1.100 3,414,838 1.0928 0.00%
1997-03-26 0 7.650 7.650 7.700 7.550 7.650 512,000 3,912,200 7.6410 1.093 1.093 1.100 1.079 1.093 3,582,781 1.0919 0.00%
1997-03-25 0 7.650 7.650 7.700 7.650 7.800 561,446 4,342,781 7.7350 1.093 1.093 1.100 1.093 1.115 3,928,785 1.1054 -1.29%
1997-03-24 0 7.750 7.750 7.800 7.550 7.850 494,051 3,832,070 7.7564 1.108 1.108 1.115 1.079 1.122 3,457,180 1.1084 1.97%
1997-03-21 0 7.600 7.600 7.650 7.500 7.650 801,995 6,076,164 7.5763 1.086 1.086 1.093 1.072 1.093 5,612,055 1.0827 0.00%
1997-03-20 0 7.600 7.600 7.650 7.500 7.850 3,341,000 25,561,300 7.6508 1.086 1.086 1.093 1.072 1.122 23,379,044 1.0933 -1.94%
1997-03-19 0 7.750 7.750 7.800 7.750 7.900 1,693,722 13,283,373 7.8427 1.108 1.108 1.115 1.108 1.129 11,852,021 1.1208 -1.27%
1997-03-18 0 7.850 7.850 7.900 7.850 7.950 1,104,000 8,688,400 7.8699 1.122 1.122 1.129 1.122 1.136 7,725,371 1.1247 -1.26%
1997-03-17 0 7.950 7.900 7.950 7.950 8.000 832,448 6,636,805 7.9726 1.136 1.129 1.136 1.136 1.143 5,825,154 1.1393 -0.63%
1997-03-14 0 8.000 7.950 8.000 7.900 8.000 2,413,579 19,194,958 7.9529 1.143 1.136 1.143 1.129 1.143 16,889,305 1.1365 -0.62%
1997-03-13 0 8.050 8.050 8.100 8.000 8.100 1,624,000 13,102,400 8.0680 1.150 1.150 1.158 1.143 1.158 11,364,133 1.1530 -0.62%
1997-03-12 0 8.100 8.100 8.150 8.050 8.200 1,788,000 14,479,200 8.0980 1.158 1.158 1.165 1.150 1.172 12,511,742 1.1572 -0.61%
1997-03-11 0 8.150 8.150 8.200 8.150 8.200 551,202 4,511,787 8.1854 1.165 1.165 1.172 1.165 1.172 3,857,101 1.1697 0.62%
1997-03-10 0 8.100 8.050 8.100 8.100 8.300 1,436,322 11,702,128 8.1473 1.158 1.150 1.158 1.158 1.186 10,050,833 1.1643 -1.22%
1997-03-07 0 8.200 8.150 8.250 8.150 8.300 1,336,000 10,977,000 8.2163 1.172 1.165 1.179 1.165 1.186 9,348,818 1.1742 -0.61%
1997-03-06 0 8.250 8.250 8.300 8.250 8.450 1,160,518 9,702,796 8.3607 1.179 1.179 1.186 1.179 1.208 8,120,862 1.1948 -0.60%
1997-03-05 0 8.300 8.300 8.350 8.300 8.350 578,000 4,798,200 8.3014 1.186 1.186 1.193 1.186 1.193 4,044,624 1.1863 0.00%
1997-03-04 0 8.300 8.250 8.300 8.300 8.400 1,082,400 9,005,640 8.3201 1.186 1.179 1.186 1.186 1.200 7,574,222 1.1890 0.61%
1997-03-03 0 8.250 8.200 8.250 8.250 8.400 1,599,285 13,283,333 8.3058 1.179 1.172 1.179 1.179 1.200 11,191,186 1.1869 0.00%
1997-02-28 0 8.250 8.200 8.250 8.200 8.300 1,444,500 11,961,425 8.2807 1.179 1.172 1.179 1.172 1.186 10,108,060 1.1834 -0.60%
1997-02-27 0 8.300 8.300 8.350 8.250 8.400 1,884,189 15,615,931 8.2879 1.186 1.186 1.193 1.179 1.200 13,184,836 1.1844 -1.78%
1997-02-26 0 8.450 8.400 8.450 8.350 8.500 884,000 7,446,800 8.4240 1.208 1.200 1.208 1.193 1.215 6,185,895 1.2038 -0.59%
1997-02-25 0 8.500 8.450 8.500 8.350 8.500 1,458,696 12,334,507 8.4558 1.215 1.208 1.215 1.193 1.215 10,207,398 1.2084 1.19%
1997-02-24 0 8.400 8.300 8.450 8.200 8.400 2,101,422 17,373,447 8.2675 1.200 1.186 1.208 1.172 1.200 14,704,950 1.1815 1.20%
1997-02-21 0 8.300 8.250 8.300 8.200 8.350 1,690,633 14,015,814 8.2903 1.186 1.179 1.186 1.172 1.193 11,830,405 1.1847 -0.60%
1997-02-20 0 8.350 8.350 8.400 8.050 8.450 1,308,639 10,894,867 8.3253 1.193 1.193 1.200 1.150 1.208 9,157,357 1.1897 2.45%
1997-02-19 0 8.150 8.150 8.200 8.050 8.250 1,906,189 15,494,703 8.1286 1.165 1.165 1.172 1.150 1.179 13,338,784 1.1616 -1.21%
1997-02-18 0 8.250 8.250 8.300 8.050 8.350 4,420,000 36,399,600 8.2352 1.179 1.179 1.186 1.150 1.193 30,929,474 1.1769 -1.20%
1997-02-17 0 8.350 8.400 8.450 8.350 8.450 1,892,000 15,856,600 8.3809 1.193 1.200 1.208 1.193 1.208 13,239,494 1.1977 -0.60%
1997-02-14 0 8.400 8.400 8.450 8.350 8.450 1,163,422 9,771,432 8.3989 1.200 1.200 1.208 1.193 1.208 8,141,183 1.2002 -0.59%
1997-02-13 0 8.450 8.450 8.500 8.450 8.650 2,929,520 25,022,340 8.5414 1.208 1.208 1.215 1.208 1.236 20,499,664 1.2206 -0.59%
1997-02-12 0 8.500 8.500 8.600 8.400 8.600 540,000 4,601,600 8.5215 1.215 1.215 1.229 1.200 1.229 3,778,714 1.2178 0.59%
1997-02-11 0 8.450 8.450 8.500 8.450 8.500 928,000 7,865,800 8.4761 1.208 1.208 1.215 1.208 1.215 6,493,790 1.2113 -0.59%
1997-02-10 0 8.500 8.450 8.550 8.450 8.600 1,350,224 11,519,332 8.5314 1.215 1.208 1.222 1.208 1.229 9,448,353 1.2192 -1.16%
1997-02-05 0 8.600 8.600 8.650 8.600 8.700 1,428,000 12,285,400 8.6032 1.229 1.229 1.236 1.229 1.243 9,992,599 1.2294 -1.15%
1997-02-04 0 8.700 8.650 8.700 8.600 8.700 1,418,126 12,282,952 8.6614 1.243 1.236 1.243 1.229 1.243 9,923,505 1.2378 0.00%
1997-02-03 0 8.700 8.650 8.700 8.500 8.750 4,175,280 35,933,952 8.6064 1.243 1.236 1.243 1.215 1.250 29,217,017 1.2299 1.16%
1997-01-31 0 8.600 8.550 8.600 8.500 8.850 6,793,078 58,950,366 8.6780 1.229 1.222 1.229 1.215 1.265 47,535,369 1.2401 -0.58%
1997-01-30 0 8.650 8.650 8.700 8.250 8.650 4,004,022 33,961,578 8.4819 1.236 1.236 1.243 1.179 1.236 28,018,619 1.2121 4.22%
1997-01-29 0 8.300 8.250 8.300 8.250 8.400 1,975,000 16,419,564 8.3137 1.186 1.179 1.186 1.179 1.200 13,820,297 1.1881 0.00%
1997-01-28 0 8.300 8.250 8.400 8.200 8.500 5,712,085 47,541,319 8.3229 1.186 1.179 1.200 1.172 1.215 39,970,992 1.1894 -0.60%
1997-01-27 0 8.350 8.300 8.450 8.000 8.400 3,856,268 31,777,787 8.2406 1.193 1.186 1.208 1.143 1.200 26,984,693 1.1776 2.45%
1997-01-24 0 8.150 8.100 8.150 8.100 8.300 4,216,343 34,501,944 8.1829 1.165 1.158 1.165 1.158 1.186 29,504,360 1.1694 -1.21%
1997-01-23 0 8.250 8.250 8.300 8.250 8.400 3,111,714 25,866,283 8.3126 1.179 1.179 1.186 1.179 1.200 21,774,588 1.1879 -1.79%
1997-01-22 0 8.400 8.400 8.450 8.300 8.450 1,460,293 12,255,573 8.3925 1.200 1.200 1.208 1.186 1.208 10,218,573 1.1993 0.00%
1997-01-21 0 8.400 8.400 8.450 8.300 8.500 2,485,025 20,916,245 8.4169 1.200 1.200 1.208 1.186 1.215 17,389,257 1.2028 0.00%
1997-01-20 0 8.400 8.350 8.450 8.350 8.550 1,540,838 13,029,055 8.4558 1.200 1.193 1.208 1.193 1.222 10,782,197 1.2084 0.00%
1997-01-17 0 8.400 8.450 8.500 8.400 8.750 1,342,188 11,381,446 8.4798 1.200 1.208 1.215 1.200 1.250 9,392,120 1.2118 -1.75%
1997-01-16 0 8.550 8.550 8.600 8.500 8.800 1,257,455 10,874,207 8.6478 1.222 1.222 1.229 1.215 1.258 8,799,190 1.2358 -2.29%
1997-01-15 0 8.750 8.650 8.700 8.400 8.850 4,276,819 36,899,969 8.6279 1.250 1.236 1.243 1.200 1.265 29,927,548 1.2330 5.42%
1997-01-14 0 8.300 8.250 8.300 8.300 8.400 2,160,000 17,978,400 8.3233 1.186 1.179 1.186 1.186 1.200 15,114,856 1.1895 -1.19%
1997-01-13 0 8.400 8.350 8.400 8.300 8.500 2,995,575 25,144,928 8.3940 1.200 1.193 1.200 1.186 1.215 20,961,891 1.1996 0.60%
1997-01-10 0 8.350 8.350 8.400 8.350 8.550 1,936,600 16,365,520 8.4506 1.193 1.193 1.200 1.193 1.222 13,551,588 1.2076 -1.76%
1997-01-09 0 8.500 8.450 8.500 8.400 8.650 1,792,000 15,222,200 8.4945 1.215 1.208 1.215 1.200 1.236 12,539,732 1.2139 -2.30%
1997-01-08 0 8.700 8.650 8.700 8.700 8.900 1,940,976 17,041,477 8.7798 1.243 1.236 1.243 1.243 1.272 13,582,210 1.2547 -1.14%
1997-01-07 0 8.800 8.800 8.850 8.750 8.900 2,008,080 17,664,420 8.7967 1.258 1.258 1.265 1.250 1.272 14,051,778 1.2571 -1.12%
1997-01-06 0 8.900 8.900 8.950 8.900 9.100 2,116,044 18,970,585 8.9651 1.272 1.272 1.279 1.272 1.300 14,807,269 1.2812 -0.56%
1997-01-03 0 8.950 8.850 8.950 8.650 9.150 3,896,315 34,873,353 8.9503 1.279 1.265 1.279 1.236 1.308 27,264,926 1.2791 2.87%
1997-01-02 0 8.700 8.650 8.700 8.500 8.850 1,676,000 14,573,800 8.6956 1.243 1.236 1.243 1.215 1.265 11,728,009 1.2426 1.16%
1996-12-31 0 8.600 8.600 8.650 8.600 8.700 522,909 4,527,399 8.6581 1.229 1.229 1.236 1.229 1.243 3,659,118 1.2373 -1.15%
1996-12-30 0 8.700 8.600 8.700 8.650 8.850 1,170,295 10,214,720 8.7283 1.243 1.229 1.243 1.236 1.265 8,189,278 1.2473 -1.14%
1996-12-27 0 8.800 8.750 8.800 8.700 8.850 936,088 8,209,031 8.7695 1.258 1.250 1.258 1.243 1.265 6,550,387 1.2532 2.33%
1996-12-24 0 8.600 8.550 8.600 8.500 8.650 781,000 6,694,900 8.5722 1.229 1.222 1.229 1.215 1.236 5,465,140 1.2250 -1.15%
1996-12-23 0 8.700 8.650 8.700 8.600 8.700 1,535,088 13,267,007 8.6425 1.243 1.236 1.243 1.229 1.243 10,741,960 1.2351 0.00%
1996-12-20 0 8.700 8.600 8.700 8.450 8.700 1,798,481 15,383,840 8.5538 1.243 1.229 1.243 1.208 1.243 12,585,084 1.2224 4.19%
1996-12-19 0 8.350 8.350 8.400 8.350 8.600 3,276,446 27,546,457 8.4074 1.193 1.193 1.200 1.193 1.229 22,927,319 1.2015 -1.18%
1996-12-18 0 8.450 8.450 8.500 8.450 8.600 993,992 8,451,411 8.5025 1.208 1.208 1.215 1.208 1.229 6,955,577 1.2151 0.00%
1996-12-17 0 8.450 8.450 8.500 8.400 8.550 1,917,428 16,263,510 8.4819 1.208 1.208 1.215 1.200 1.222 13,417,430 1.2121 -1.74%
1996-12-16 0 8.600 8.550 8.600 8.500 8.650 1,448,872 12,434,081 8.5819 1.229 1.222 1.229 1.215 1.236 10,138,654 1.2264 1.78%
1996-12-13 0 8.450 8.450 8.500 8.450 8.650 3,515,461 29,903,530 8.5063 1.208 1.208 1.215 1.208 1.236 24,599,855 1.2156 -2.87%
1996-12-12 0 8.700 8.650 8.700 8.600 8.800 2,598,000 22,621,600 8.7073 1.243 1.236 1.243 1.229 1.258 18,179,813 1.2443 -1.14%
1996-12-11 0 8.800 8.800 8.850 8.750 9.050 6,172,336 55,148,494 8.9348 1.258 1.258 1.265 1.250 1.293 43,191,653 1.2768 -0.56%
1996-12-10 0 8.850 8.850 8.900 8.800 8.950 2,372,983 21,048,334 8.8700 1.265 1.265 1.272 1.258 1.279 16,605,230 1.2676 2.91%
1996-12-09 0 8.600 8.600 8.650 8.550 8.800 2,673,564 23,100,738 8.6404 1.229 1.229 1.236 1.222 1.258 18,708,581 1.2348 -1.71%
1996-12-06 0 8.750 8.700 8.750 8.550 9.050 6,396,300 55,815,350 8.7262 1.250 1.243 1.250 1.222 1.293 44,758,868 1.2470 -3.31%
1996-12-05 0 9.050 9.000 9.050 8.950 9.100 3,999,753 36,079,686 9.0205 1.293 1.286 1.293 1.279 1.300 27,988,746 1.2891 1.69%
1996-12-04 0 8.900 8.900 8.950 8.850 9.000 1,558,848 13,939,230 8.9420 1.272 1.272 1.279 1.265 1.286 10,908,224 1.2779 -1.11%
1996-12-03 0 9.000 8.950 9.000 8.900 9.050 2,358,800 21,140,000 8.9622 1.286 1.279 1.286 1.272 1.293 16,505,983 1.2807 0.56%
1996-12-02 0 8.950 8.900 9.000 8.950 9.150 6,241,189 56,358,142 9.0300 1.279 1.272 1.286 1.279 1.308 43,673,460 1.2904 0.00%
1996-11-29 0 8.950 8.900 8.950 8.950 9.150 7,453,766 67,333,791 9.0335 1.279 1.272 1.279 1.279 1.308 52,158,611 1.2909 0.00%
1996-11-28 0 8.950 8.950 9.000 8.800 9.050 4,298,271 38,395,809 8.9328 1.279 1.279 1.286 1.258 1.293 30,077,661 1.2766 0.00%
1996-11-27 0 8.950 8.950 9.000 8.800 9.150 7,725,756 69,483,150 8.9937 1.279 1.279 1.286 1.258 1.308 54,061,894 1.2853 1.13%
1996-11-26 0 8.850 8.850 8.900 8.750 8.950 6,059,812 53,653,307 8.8540 1.265 1.265 1.272 1.250 1.279 42,404,253 1.2653 0.57%
1996-11-25 0 8.800 8.800 8.850 8.700 9.200 8,143,666 72,657,648 8.9220 1.258 1.258 1.265 1.243 1.315 56,986,268 1.2750 -3.30%
1996-11-22 0 9.100 9.050 9.100 9.000 9.350 23,772,453 217,768,613 9.1605 1.300 1.293 1.300 1.286 1.336 166,350,558 1.3091 0.55%
1996-11-21 0 9.050 9.000 9.050 8.300 9.150 36,185,997 316,315,168 8.7414 1.293 1.286 1.293 1.186 1.308 253,215,804 1.2492 9.70%
1996-11-20 0 8.250 8.200 8.250 7.900 8.250 19,849,496 159,958,784 8.0586 1.179 1.172 1.179 1.129 1.179 138,899,202 1.1516 3.77%
1996-11-19 0 7.950 7.900 7.950 7.800 8.050 9,128,861 72,423,541 7.9335 1.136 1.129 1.136 1.115 1.150 63,880,287 1.1337 1.92%
1996-11-18 0 7.800 7.800 7.850 7.650 7.950 11,500,685 90,394,563 7.8599 1.115 1.115 1.122 1.093 1.136 80,477,407 1.1232 2.63%
1996-11-15 0 7.600 7.550 7.600 7.500 7.750 18,498,935 140,762,382 7.6092 1.086 1.079 1.086 1.072 1.108 129,448,491 1.0874 1.33%
1996-11-14 0 7.500 7.450 7.500 7.250 7.550 19,230,363 142,648,074 7.4179 1.072 1.065 1.072 1.036 1.079 134,566,745 1.0601 4.17%
1996-11-13 0 7.200 7.100 7.200 6.900 7.200 3,600,000 25,640,000 7.1222 1.029 1.015 1.029 0.986 1.029 25,191,427 1.0178 2.86%
1996-11-12 0 7.000 6.950 7.000 6.900 7.050 332,000 2,316,800 6.9783 1.000 0.993 1.000 0.986 1.007 2,323,209 0.9972 -0.71%
1996-11-11 0 7.050 7.000 7.050 6.900 7.400 1,917,446 13,434,545 7.0065 1.007 1.000 1.007 0.986 1.058 13,417,556 1.0013 0.73%
1996-11-08 0 7.250 7.250 7.300 7.150 7.300 5,674,613 41,012,700 7.2274 1.000 1.000 1.007 0.986 1.007 41,131,399 0.9971 -0.68%
1996-11-07 0 7.300 7.250 7.300 7.250 7.400 5,636,167 41,379,849 7.3418 1.007 1.000 1.007 1.000 1.021 40,852,730 1.0129 0.69%
1996-11-06 0 7.250 7.250 7.300 7.200 7.300 2,362,094 17,121,697 7.2485 1.000 1.000 1.007 0.993 1.007 17,121,208 1.0000 0.69%
1996-11-05 0 7.200 7.200 7.250 7.200 7.300 2,319,693 16,731,859 7.2130 0.993 0.993 1.000 0.993 1.007 16,813,872 0.9951 -0.69%
1996-11-04 0 7.250 7.250 7.300 7.050 7.250 2,627,768 18,805,317 7.1564 1.000 1.000 1.007 0.973 1.000 19,046,898 0.9873 2.84%
1996-11-01 0 7.050 7.050 7.100 7.000 7.100 6,957,087 49,116,084 7.0599 0.973 0.973 0.980 0.966 0.980 50,427,178 0.9740 0.00%
1996-10-31 0 7.050 7.050 7.100 7.050 7.150 6,430,122 45,498,250 7.0758 0.973 0.973 0.980 0.973 0.986 46,607,568 0.9762 -0.70%
1996-10-30 0 7.100 7.100 7.150 7.100 7.300 6,572,948 47,227,682 7.1852 0.980 0.980 0.986 0.980 1.007 47,642,817 0.9913 -2.07%
1996-10-29 0 7.250 7.200 7.250 7.200 7.400 4,727,727 34,291,016 7.2532 1.000 0.993 1.000 0.993 1.021 34,268,068 1.0007 2.84%
1996-10-28 0 7.050 7.050 7.100 7.050 7.100 844,000 5,963,200 7.0654 0.973 0.973 0.980 0.973 0.980 6,117,580 0.9748 -0.70%
1996-10-25 0 7.100 7.050 7.100 7.050 7.150 709,605 5,050,581 7.1175 0.980 0.973 0.980 0.973 0.986 5,143,443 0.9819 -1.39%
1996-10-24 0 7.200 7.150 7.250 7.150 7.250 926,752 6,681,964 7.2101 0.993 0.986 1.000 0.986 1.000 6,717,393 0.9947 -0.69%
1996-10-23 0 7.250 7.200 7.300 7.200 7.250 853,420 6,165,303 7.2242 1.000 0.993 1.007 0.993 1.000 6,185,859 0.9967 0.00%
1996-10-22 0 7.250 7.150 7.200 7.200 7.300 1,556,768 11,280,736 7.2463 1.000 0.986 0.993 0.993 1.007 11,283,949 0.9997 0.00%
1996-10-18 0 7.250 7.200 7.250 7.150 7.300 1,401,200 10,081,340 7.1948 1.000 0.993 1.000 0.986 1.007 10,156,343 0.9926 1.40%
1996-10-17 0 7.150 7.150 7.200 7.150 7.250 882,000 6,320,700 7.1663 0.986 0.986 0.993 0.986 1.000 6,393,016 0.9887 -0.69%
1996-10-16 0 7.200 7.150 7.200 7.200 7.400 3,512,488 25,579,852 7.2825 0.993 0.986 0.993 0.993 1.021 25,459,630 1.0047 -2.04%
1996-10-15 0 7.350 7.350 7.400 7.300 7.350 2,634,640 19,295,744 7.3239 1.014 1.014 1.021 1.007 1.014 19,096,708 1.0104 0.00%
1996-10-14 0 7.350 7.350 7.400 7.300 7.400 1,493,271 10,938,584 7.3253 1.014 1.014 1.021 1.007 1.021 10,823,703 1.0106 0.68%
1996-10-11 0 7.300 7.250 7.300 7.250 7.350 1,162,106 8,443,553 7.2657 1.007 1.000 1.007 1.000 1.014 8,423,314 1.0024 0.00%
1996-10-10 0 7.300 7.300 7.350 7.300 7.450 2,759,825 20,361,117 7.3777 1.007 1.007 1.014 1.007 1.028 20,004,089 1.0178 -2.01%
1996-10-09 0 7.450 7.350 7.400 7.250 7.450 2,972,448 21,937,491 7.3803 1.028 1.014 1.021 1.000 1.028 21,545,248 1.0182 1.36%
1996-10-08 0 7.350 7.300 7.350 7.250 7.550 4,049,744 29,830,995 7.3661 1.014 1.007 1.014 1.000 1.042 29,353,832 1.0163 -0.68%
1996-10-07 0 7.400 7.400 7.450 6.900 7.400 5,382,163 38,759,237 7.2014 1.021 1.021 1.028 0.952 1.021 39,011,628 0.9935 8.03%
1996-10-04 0 6.850 6.850 6.900 6.850 6.950 827,154 5,706,521 6.8990 0.945 0.945 0.952 0.945 0.959 5,995,475 0.9518 -1.44%
1996-10-03 0 6.950 6.950 7.000 6.900 7.000 1,260,672 8,760,102 6.9488 0.959 0.959 0.966 0.952 0.966 9,137,751 0.9587 0.72%
1996-10-02 0 6.900 6.850 6.900 6.900 7.000 548,788 3,798,970 6.9225 0.952 0.945 0.952 0.952 0.966 3,977,790 0.9550 -1.43%
1996-10-01 0 7.000 6.950 7.000 6.900 7.000 1,224,142 8,533,401 6.9709 0.966 0.959 0.966 0.952 0.966 8,872,970 0.9617 0.00%
1996-09-30 0 7.000 6.800 7.000 6.800 7.000 1,572,512 10,787,830 6.8603 0.966 0.938 0.966 0.938 0.966 11,398,067 0.9465 2.19%
1996-09-27 0 6.850 6.800 6.850 6.800 6.850 420,400 2,866,840 6.8193 0.945 0.938 0.945 0.938 0.945 3,047,193 0.9408 0.74%
1996-09-26 0 6.800 6.800 6.850 6.800 6.900 396,000 2,711,800 6.8480 0.938 0.938 0.945 0.938 0.952 2,870,334 0.9448 -1.45%
1996-09-25 0 6.900 6.850 6.900 6.800 6.900 580,571 3,985,597 6.8650 0.952 0.945 0.952 0.938 0.952 4,208,163 0.9471 0.88%
1996-09-24 0 6.950 6.900 7.000 6.900 7.000 754,000 5,240,200 6.9499 0.944 0.937 0.950 0.937 0.950 5,553,123 0.9436 0.72%
1996-09-23 0 6.900 6.850 6.900 6.900 7.000 1,239,142 8,600,809 6.9409 0.937 0.930 0.937 0.937 0.950 9,126,138 0.9424 -0.72%
1996-09-20 0 6.950 6.950 7.000 6.950 7.000 1,177,428 8,206,196 6.9696 0.944 0.944 0.950 0.944 0.950 8,671,621 0.9463 -0.71%
1996-09-19 0 7.000 6.950 7.000 6.950 7.000 471,419 3,281,078 6.9600 0.950 0.944 0.950 0.944 0.950 3,471,946 0.9450 0.72%
1996-09-18 0 6.950 6.950 7.000 6.950 7.000 1,345,000 9,410,950 6.9970 0.944 0.944 0.950 0.944 0.950 9,905,770 0.9500 -0.71%
1996-09-17 0 7.000 7.000 7.050 7.000 7.100 4,622,598 32,495,156 7.0296 0.950 0.950 0.957 0.950 0.964 34,044,900 0.9545 0.00%
1996-09-16 0 7.000 7.000 7.050 6.950 7.050 5,084,752 35,607,514 7.0028 0.950 0.950 0.957 0.944 0.957 37,448,611 0.9508 0.72%
1996-09-13 0 6.950 6.950 7.000 6.900 7.000 1,558,681 10,853,693 6.9634 0.944 0.944 0.950 0.937 0.950 11,479,505 0.9455 -0.71%
1996-09-12 0 7.000 6.950 7.000 7.000 7.100 1,587,780 11,142,715 7.0178 0.950 0.944 0.950 0.950 0.964 11,693,816 0.9529 0.00%
1996-09-11 0 7.000 7.000 7.050 7.000 7.050 616,049 4,317,533 7.0084 0.950 0.950 0.957 0.950 0.957 4,537,130 0.9516 0.00%
1996-09-10 0 7.000 7.000 7.050 7.000 7.050 3,525,428 24,783,710 7.0300 0.950 0.950 0.957 0.950 0.957 25,964,370 0.9545 0.00%
1996-09-09 0 7.000 6.950 7.000 6.900 7.000 980,000 6,805,600 6.9445 0.950 0.944 0.950 0.937 0.950 7,217,587 0.9429 2.19%
1996-09-06 0 6.850 6.850 6.900 6.800 6.900 440,000 3,017,800 6.8586 0.930 0.930 0.937 0.923 0.937 3,240,549 0.9313 0.00%
1996-09-05 0 6.850 6.800 6.900 6.850 6.900 476,058 3,274,383 6.8781 0.930 0.923 0.937 0.930 0.937 3,506,112 0.9339 -1.44%
1996-09-04 0 6.950 6.900 6.950 6.800 6.950 912,000 6,232,800 6.8342 0.944 0.937 0.944 0.923 0.944 6,716,775 0.9279 2.96%
1996-09-03 0 6.750 6.750 6.800 6.700 6.850 706,000 4,790,600 6.7856 0.917 0.917 0.923 0.910 0.930 5,199,608 0.9213 -1.46%
1996-09-02 0 6.850 6.850 6.900 6.850 6.900 772,448 5,304,579 6.8672 0.930 0.930 0.937 0.930 0.937 5,688,990 0.9324 -0.72%
1996-08-30 0 6.900 6.900 6.950 6.900 7.050 1,985,013 13,843,438 6.9740 0.937 0.937 0.944 0.937 0.957 14,619,391 0.9469 -1.43%
1996-08-29 0 7.000 6.950 7.050 6.950 7.050 7,410,085 51,879,474 7.0012 0.950 0.944 0.957 0.944 0.957 54,574,419 0.9506 0.00%
1996-08-28 0 7.000 7.000 7.050 6.950 7.050 3,252,677 22,843,395 7.0230 0.950 0.950 0.957 0.944 0.957 23,955,590 0.9536 0.72%
1996-08-27 0 6.950 6.950 7.000 6.850 7.050 3,832,000 26,691,600 6.9654 0.944 0.944 0.950 0.930 0.957 28,222,237 0.9458 1.46%
1996-08-23 0 6.850 6.850 6.900 6.850 6.900 1,676,882 11,548,065 6.8866 0.930 0.930 0.937 0.930 0.937 12,350,042 0.9351 0.00%
1996-08-22 0 6.850 6.850 6.900 6.700 6.900 2,864,376 19,562,503 6.8296 0.930 0.930 0.937 0.910 0.937 21,095,798 0.9273 1.48%
1996-08-21 0 6.750 6.750 6.800 6.700 6.800 975,117 6,580,105 6.7480 0.917 0.917 0.923 0.910 0.923 7,181,624 0.9162 0.00%
1996-08-20 0 6.750 6.750 6.800 6.700 6.800 694,571 4,686,712 6.7476 0.917 0.917 0.923 0.910 0.923 5,115,435 0.9162 0.00%
1996-08-19 0 6.750 6.700 6.800 6.750 6.800 1,063,260 7,183,805 6.7564 0.917 0.910 0.923 0.917 0.923 7,830,787 0.9174 0.75%
1996-08-16 0 6.700 6.700 6.750 6.700 6.800 2,175,211 14,672,672 6.7454 0.910 0.910 0.917 0.910 0.923 16,020,178 0.9159 0.00%
1996-08-15 0 6.700 6.650 6.750 6.600 6.700 1,970,649 13,110,653 6.6530 0.910 0.903 0.917 0.896 0.910 14,513,602 0.9033 1.52%
1996-08-14 0 6.600 6.600 6.650 6.550 6.650 1,104,408 7,282,370 6.5939 0.896 0.896 0.903 0.889 0.903 8,133,837 0.8953 0.00%
1996-08-13 0 6.600 6.600 6.650 6.600 6.900 1,460,000 9,723,600 6.6600 0.896 0.896 0.903 0.896 0.937 10,752,731 0.9043 0.00%
1996-08-12 0 6.600 6.550 6.600 6.550 6.700 1,593,279 10,549,838 6.6215 0.896 0.889 0.896 0.889 0.910 11,734,316 0.8991 0.76%
1996-08-09 0 6.550 6.500 6.550 6.550 6.600 444,000 2,911,200 6.5568 0.889 0.883 0.889 0.889 0.896 3,270,009 0.8903 -0.76%
1996-08-08 0 6.600 6.550 6.600 6.550 6.600 1,100,000 7,228,400 6.5713 0.896 0.889 0.896 0.889 0.896 8,101,373 0.8922 0.00%
1996-08-07 0 6.600 6.550 6.600 6.550 6.650 1,040,000 6,852,000 6.5885 0.896 0.889 0.896 0.889 0.903 7,659,480 0.8946 0.00%
1996-08-06 0 6.600 6.550 6.650 6.600 6.850 1,392,758 9,331,255 6.6998 0.896 0.889 0.903 0.896 0.930 10,257,502 0.9097 -2.22%
1996-08-05 0 6.750 6.750 6.800 6.750 6.900 1,723,784 11,688,196 6.7805 0.917 0.917 0.923 0.917 0.937 12,695,470 0.9207 -0.74%
1996-08-02 0 6.800 6.700 6.800 6.500 6.900 2,672,000 17,827,400 6.6719 0.923 0.910 0.923 0.883 0.937 19,678,971 0.9059 3.82%
1996-08-01 0 6.550 6.450 6.650 6.400 6.600 1,444,000 9,332,400 6.4629 0.889 0.876 0.903 0.869 0.896 10,634,893 0.8775 3.15%
1996-07-31 0 6.350 6.350 6.450 6.350 6.500 3,112,000 19,893,600 6.3925 0.862 0.862 0.876 0.862 0.883 22,919,520 0.8680 -1.55%
1996-07-30 0 6.450 6.400 6.450 6.400 6.500 462,400 2,983,960 6.4532 0.876 0.869 0.876 0.869 0.883 3,405,523 0.8762 -0.77%
1996-07-29 0 6.500 6.450 6.500 6.450 6.500 262,000 1,692,400 6.4595 0.883 0.876 0.883 0.876 0.883 1,929,600 0.8771 0.78%
1996-07-26 0 6.450 6.450 6.600 6.450 6.600 1,391,168 9,105,917 6.5455 0.876 0.876 0.896 0.876 0.896 10,245,791 0.8887 -0.77%
1996-07-25 0 6.500 6.450 6.550 6.500 6.600 811,563 5,302,400 6.5336 0.883 0.876 0.889 0.883 0.896 5,977,068 0.8871 -0.76%
1996-07-24 0 6.550 6.550 6.600 6.550 6.650 1,846,859 12,118,341 6.5616 0.889 0.889 0.896 0.889 0.903 13,601,903 0.8909 -2.24%
1996-07-23 0 6.700 6.600 6.700 6.600 6.700 608,000 4,041,000 6.6464 0.910 0.896 0.910 0.896 0.910 4,477,850 0.9024 0.75%
1996-07-22 0 6.650 6.600 6.700 6.650 6.750 192,000 1,280,800 6.6708 0.903 0.896 0.910 0.903 0.917 1,414,058 0.9058 0.00%
1996-07-19 0 6.650 6.650 6.700 6.650 6.800 1,675,184 11,264,930 6.7246 0.903 0.903 0.910 0.903 0.923 12,337,537 0.9131 -1.48%
1996-07-18 0 6.750 6.700 6.750 6.700 6.800 804,751 5,393,256 6.7018 0.917 0.910 0.917 0.910 0.923 5,926,898 0.9100 1.50%
1996-07-17 0 6.650 6.600 6.700 6.650 6.800 1,380,000 9,196,700 6.6643 0.903 0.896 0.910 0.903 0.923 10,163,540 0.9049 -0.75%
1996-07-16 0 6.700 6.650 6.700 6.600 6.900 18,231,699 123,804,659 6.7906 0.910 0.903 0.910 0.896 0.937 134,274,355 0.9220 -1.47%
1996-07-15 0 6.800 6.700 6.750 6.750 6.850 2,436,000 16,551,000 6.7943 0.923 0.910 0.917 0.917 0.930 17,940,858 0.9225 0.00%
1996-07-12 0 6.800 6.800 6.850 6.700 6.850 1,882,640 12,862,092 6.8319 0.923 0.923 0.930 0.910 0.930 13,865,426 0.9276 -2.16%
1996-07-11 0 6.950 6.900 6.950 6.700 6.950 1,406,012 9,615,015 6.8385 0.944 0.937 0.944 0.910 0.944 10,355,116 0.9285 2.96%
1996-07-10 0 6.750 6.700 6.800 6.700 6.800 1,285,200 8,658,520 6.7371 0.917 0.910 0.923 0.910 0.923 9,465,349 0.9148 0.00%
1996-07-09 0 6.750 6.750 6.800 6.600 6.800 612,289 4,144,693 6.7692 0.917 0.917 0.923 0.896 0.923 4,509,438 0.9191 0.00%
1996-07-08 0 6.750 6.700 6.800 6.650 6.750 1,522,000 10,222,700 6.7166 0.917 0.910 0.923 0.903 0.917 11,209,354 0.9120 -1.46%
1996-07-05 0 6.850 6.800 6.850 6.750 6.950 929,030 6,360,117 6.8460 0.930 0.923 0.930 0.917 0.944 6,842,199 0.9295 0.00%
1996-07-04 0 6.850 6.800 6.850 6.850 6.850 492,390 3,371,774 6.8478 0.930 0.923 0.930 0.930 0.930 3,626,395 0.9298 -0.72%
1996-07-03 0 6.900 6.850 6.900 6.850 6.900 2,115,778 14,496,535 6.8516 0.937 0.930 0.937 0.930 0.937 15,582,460 0.9303 0.00%
1996-07-02 0 6.900 6.850 6.900 6.850 6.900 876,936 6,036,024 6.8831 0.937 0.930 0.937 0.930 0.937 6,458,532 0.9346 0.00%
1996-07-01 0 6.900 6.850 6.900 6.850 6.900 296,788 2,041,080 6.8772 0.937 0.930 0.937 0.930 0.937 2,185,809 0.9338 0.00%
1996-06-28 0 6.900 6.850 6.900 6.850 6.900 546,859 3,762,069 6.8794 0.937 0.930 0.937 0.930 0.937 4,027,553 0.9341 0.00%
1996-06-27 0 6.900 6.850 6.900 6.750 6.900 1,612,672 11,043,602 6.8480 0.937 0.930 0.937 0.917 0.937 11,877,143 0.9298 0.00%
1996-06-26 0 6.900 6.850 6.900 6.850 6.950 1,166,640 8,048,222 6.8986 0.937 0.930 0.937 0.930 0.944 8,592,169 0.9367 0.00%
1996-06-25 0 6.900 6.900 6.950 6.900 7.000 723,842 5,026,126 6.9437 0.937 0.937 0.944 0.937 0.950 5,331,013 0.9428 -2.13%
1996-06-24 0 7.050 7.000 7.050 6.900 7.050 3,045,721 21,279,530 6.9867 0.957 0.950 0.957 0.937 0.957 22,431,383 0.9486 1.44%
1996-06-21 0 6.950 6.900 6.950 6.850 7.000 2,564,000 17,749,000 6.9224 0.944 0.937 0.944 0.930 0.950 18,883,564 0.9399 0.72%
1996-06-19 0 6.900 6.850 6.900 6.850 6.900 2,519,714 17,280,112 6.8580 0.937 0.930 0.937 0.930 0.937 18,557,402 0.9312 -0.72%
1996-06-18 0 6.950 6.900 6.950 6.900 6.950 1,520,421 10,494,421 6.9023 0.944 0.937 0.944 0.937 0.944 11,197,725 0.9372 0.72%
1996-06-14 0 6.900 6.850 6.950 6.800 6.900 1,192,000 8,180,400 6.8628 0.937 0.930 0.944 0.923 0.937 8,778,942 0.9318 0.00%
1996-06-13 0 6.900 6.800 6.850 6.800 6.900 3,407,847 23,346,783 6.8509 0.937 0.923 0.930 0.923 0.937 25,098,399 0.9302 -0.72%
1996-06-12 0 6.950 6.900 6.950 6.900 7.000 1,684,000 11,656,600 6.9220 0.944 0.937 0.944 0.937 0.950 12,402,465 0.9399 -0.71%
1996-06-11 0 7.000 6.900 7.000 6.850 7.050 3,231,000 22,427,800 6.9414 0.950 0.937 0.950 0.930 0.957 23,795,941 0.9425 0.00%
1996-06-10 0 7.000 6.950 7.000 6.900 7.050 6,813,114 47,586,020 6.9845 0.950 0.944 0.950 0.937 0.957 50,177,797 0.9483 1.45%
1996-06-07 0 6.900 6.900 6.950 6.850 6.950 3,530,285 24,388,510 6.9084 0.937 0.937 0.944 0.930 0.944 26,000,141 0.9380 0.00%
1996-06-06 0 6.900 6.900 6.950 6.900 6.950 1,944,000 13,420,200 6.9034 0.937 0.937 0.944 0.937 0.944 14,317,335 0.9373 0.00%
1996-06-05 0 6.900 6.900 6.950 6.900 6.950 2,861,158 19,826,932 6.9297 0.937 0.937 0.944 0.937 0.944 21,072,098 0.9409 0.00%
1996-06-04 0 6.900 6.850 6.900 6.850 6.900 3,844,675 26,508,889 6.8950 0.937 0.930 0.937 0.930 0.937 28,315,587 0.9362 0.00%
1996-06-03 0 6.900 6.900 6.950 6.800 6.950 6,072,400 41,795,040 6.8828 0.937 0.937 0.944 0.923 0.944 44,722,524 0.9345 0.00%
1996-05-31 0 6.900 6.850 6.900 6.800 6.900 8,724,000 59,884,000 6.8643 0.937 0.930 0.937 0.923 0.937 64,251,251 0.9320 0.73%
1996-05-30 0 6.850 6.850 6.900 6.800 6.950 8,560,000 58,814,400 6.8708 0.930 0.930 0.937 0.923 0.944 63,043,410 0.9329 0.74%
1996-05-29 0 6.800 6.800 6.900 6.700 6.850 1,984,000 13,412,800 6.7605 0.923 0.923 0.937 0.910 0.930 14,611,931 0.9179 0.74%
1996-05-28 0 6.750 6.750 6.800 6.500 6.750 2,532,000 17,011,200 6.7185 0.917 0.917 0.923 0.883 0.917 18,647,887 0.9122 0.75%
1996-05-27 0 6.700 6.650 6.700 6.650 6.800 3,137,523 21,018,528 6.6991 0.910 0.903 0.910 0.903 0.923 23,107,494 0.9096 0.75%
1996-05-24 0 6.650 6.650 6.700 6.650 6.750 2,296,143 15,337,830 6.6798 0.903 0.903 0.910 0.903 0.917 16,910,828 0.9070 -0.75%
1996-05-23 0 6.700 6.700 6.750 6.650 6.750 4,545,300 30,383,720 6.6846 0.910 0.910 0.917 0.903 0.917 33,475,609 0.9076 0.00%
1996-05-22 0 6.700 6.650 6.700 6.700 6.750 4,218,084 28,348,952 6.7208 0.910 0.903 0.910 0.910 0.917 31,065,701 0.9125 0.45%
1996-05-21 0 6.850 6.850 6.900 6.850 6.950 6,940,000 47,670,400 6.8689 0.906 0.906 0.912 0.906 0.919 52,491,640 0.9082 -0.72%
1996-05-20 0 6.900 6.850 6.900 6.800 6.900 4,844,000 33,168,600 6.8474 0.912 0.906 0.912 0.899 0.912 36,638,257 0.9053 1.47%
1996-05-17 0 6.800 6.750 6.800 6.750 6.800 5,024,000 34,056,200 6.7787 0.899 0.892 0.899 0.892 0.899 37,999,712 0.8962 0.00%
1996-05-16 0 6.800 6.800 6.850 6.800 6.850 1,006,994 6,883,575 6.8358 0.899 0.899 0.906 0.899 0.906 7,616,537 0.9038 -1.45%
1996-05-15 0 6.900 6.850 6.900 6.850 6.950 3,884,000 26,779,000 6.8947 0.912 0.906 0.912 0.906 0.919 29,377,166 0.9116 0.73%
1996-05-14 0 6.850 6.850 6.900 6.850 6.950 1,838,075 12,639,735 6.8766 0.906 0.906 0.912 0.906 0.919 13,902,532 0.9092 -0.72%
1996-05-13 0 6.900 6.850 6.900 6.850 6.900 1,591,142 10,977,894 6.8994 0.912 0.906 0.912 0.906 0.912 12,034,820 0.9122 0.73%
1996-05-10 0 6.850 6.850 6.900 6.850 6.900 895,142 6,133,137 6.8516 0.906 0.906 0.912 0.906 0.912 6,770,529 0.9059 0.00%
1996-05-09 0 6.850 6.850 6.900 6.800 6.850 1,233,831 8,448,862 6.8477 0.906 0.906 0.912 0.899 0.906 9,332,250 0.9053 0.74%
1996-05-08 0 6.800 6.800 6.850 6.750 6.800 1,768,000 11,998,600 6.7865 0.899 0.899 0.906 0.892 0.899 13,372,510 0.8973 0.00%
1996-05-07 0 6.800 6.800 6.850 6.800 6.900 1,380,000 9,395,600 6.8084 0.899 0.899 0.906 0.899 0.912 10,437,819 0.9001 -0.73%
1996-05-06 0 6.850 6.800 6.900 6.800 6.850 1,269,942 8,691,217 6.8438 0.906 0.899 0.912 0.899 0.906 9,605,380 0.9048 0.00%
1996-05-03 0 6.850 6.850 6.900 6.700 6.950 85,876,514 584,021,724 6.8007 0.906 0.906 0.912 0.886 0.919 649,538,770 0.8991 -0.72%
1996-05-02 0 6.900 6.850 6.900 6.850 6.950 948,305 6,547,668 6.9046 0.912 0.906 0.912 0.906 0.919 7,172,635 0.9129 0.00%
1996-05-01 0 6.900 6.900 6.950 6.900 7.000 488,938 3,403,085 6.9602 0.912 0.912 0.919 0.912 0.925 3,698,149 0.9202 -1.43%
1996-04-30 0 7.000 6.950 7.000 6.850 7.200 980,000 6,821,200 6.9604 0.925 0.919 0.925 0.906 0.952 7,412,364 0.9202 1.45%
1996-04-29 0 6.900 6.850 6.900 6.850 6.900 132,239 908,789 6.8723 0.912 0.906 0.912 0.906 0.912 1,000,208 0.9086 0.00%
1996-04-26 0 6.900 6.850 6.900 6.850 6.900 784,000 5,401,400 6.8895 0.912 0.906 0.912 0.906 0.912 5,929,891 0.9109 -0.72%
1996-04-25 0 6.950 6.850 7.000 6.800 6.950 2,141,994 14,720,803 6.8725 0.919 0.906 0.925 0.899 0.919 16,201,265 0.9086 0.00%
1996-04-24 0 6.950 6.950 7.000 6.850 7.000 1,555,925 10,801,744 6.9423 0.919 0.919 0.925 0.906 0.925 11,768,452 0.9179 1.46%
1996-04-23 0 6.850 6.800 6.850 6.800 6.900 1,397,580 9,572,558 6.8494 0.906 0.899 0.906 0.899 0.912 10,570,788 0.9056 0.74%
1996-04-22 0 6.800 6.800 6.900 6.800 7.100 4,176,080 28,792,568 6.8946 0.899 0.899 0.912 0.899 0.939 31,586,353 0.9116 0.00%
1996-04-19 0 6.800 6.750 6.800 6.700 6.850 1,052,000 7,151,600 6.7981 0.899 0.892 0.899 0.886 0.906 7,956,946 0.8988 -0.73%
1996-04-18 0 6.850 6.850 6.900 6.700 6.850 1,288,000 8,792,200 6.8262 0.906 0.906 0.912 0.886 0.906 9,741,964 0.9025 0.74%
1996-04-17 0 6.800 6.800 6.850 6.800 6.900 1,186,821 8,114,219 6.8369 0.899 0.899 0.906 0.899 0.912 8,976,683 0.9039 -1.45%
1996-04-16 0 6.900 6.900 6.950 6.800 6.900 2,256,129 15,516,957 6.8777 0.912 0.912 0.919 0.899 0.912 17,064,541 0.9093 0.00%
1996-04-15 0 6.900 6.900 6.950 6.850 7.000 3,340,000 23,119,152 6.9219 0.912 0.912 0.919 0.906 0.925 25,262,547 0.9152 0.73%
1996-04-12 0 6.850 6.850 6.900 6.850 6.900 2,326,600 16,045,032 6.8963 0.906 0.906 0.912 0.906 0.912 17,597,558 0.9118 0.00%
1996-04-11 0 6.850 6.850 6.900 6.850 6.950 1,680,000 11,625,200 6.9198 0.906 0.906 0.912 0.906 0.919 12,706,910 0.9149 -2.14%
1996-04-10 0 7.000 6.950 7.000 6.950 7.100 2,228,000 15,584,800 6.9950 0.925 0.919 0.925 0.919 0.939 16,851,783 0.9248 0.72%
1996-04-09 0 6.950 6.900 6.950 6.750 6.950 4,038,240 28,201,184 6.9835 0.919 0.912 0.919 0.892 0.919 30,543,781 0.9233 -0.71%
1996-04-03 0 7.000 7.000 7.050 6.900 7.100 2,015,759 14,134,449 7.0120 0.925 0.925 0.932 0.912 0.939 15,246,469 0.9271 0.72%
1996-04-02 0 6.950 6.900 6.950 6.900 6.950 3,002,094 20,857,125 6.9475 0.919 0.912 0.919 0.912 0.919 22,706,749 0.9185 0.00%
1996-04-01 0 6.950 6.950 7.000 6.950 7.000 1,660,199 11,547,733 6.9556 0.919 0.919 0.925 0.919 0.925 12,557,142 0.9196 -0.71%
1996-03-29 0 7.000 6.950 7.000 6.950 7.050 3,575,000 24,984,500 6.9887 0.925 0.919 0.925 0.919 0.932 27,040,002 0.9240 0.00%
1996-03-28 0 7.000 7.000 7.050 7.000 7.050 1,730,806 12,162,541 7.0271 0.925 0.925 0.932 0.925 0.932 13,091,188 0.9291 -0.71%
1996-03-27 0 7.050 7.050 7.100 7.050 7.100 676,050 4,767,738 7.0523 0.932 0.932 0.939 0.932 0.939 5,113,397 0.9324 0.00%
1996-03-26 0 7.050 7.050 7.100 7.000 7.150 2,748,726 19,437,373 7.0714 0.932 0.932 0.939 0.925 0.945 20,790,365 0.9349 -2.08%
1996-03-25 0 7.200 7.150 7.200 7.100 7.200 2,610,800 18,675,508 7.1532 0.952 0.945 0.952 0.939 0.952 19,747,143 0.9457 0.70%
1996-03-22 0 7.150 7.100 7.150 7.100 7.200 14,389,132 103,402,215 7.1861 0.945 0.939 0.945 0.939 0.952 108,834,170 0.9501 -0.69%
1996-03-21 0 7.200 7.200 7.250 7.050 7.250 37,229,634 269,328,883 7.2343 0.952 0.952 0.959 0.932 0.959 281,591,433 0.9565 2.13%
1996-03-20 0 7.050 7.000 7.100 6.900 7.100 4,516,708 31,613,886 6.9993 0.932 0.925 0.939 0.912 0.939 34,162,739 0.9254 0.71%
1996-03-19 0 7.000 6.950 7.000 6.850 7.000 4,101,876 28,405,669 6.9250 0.925 0.919 0.925 0.906 0.925 31,025,101 0.9156 2.94%
1996-03-18 0 6.800 6.750 6.850 6.500 6.850 3,567,721 23,834,799 6.6807 0.899 0.892 0.906 0.859 0.906 26,984,946 0.8833 2.26%
1996-03-15 0 6.650 6.500 6.650 6.200 6.650 10,897,713 68,649,892 6.2995 0.879 0.859 0.879 0.820 0.879 82,426,344 0.8329 8.13%
1996-03-14 0 6.150 6.150 6.200 6.050 6.200 2,588,285 15,851,753 6.1244 0.813 0.813 0.820 0.800 0.820 19,576,848 0.8097 1.65%
1996-03-13 0 6.050 6.050 6.100 6.000 6.200 4,453,305 27,176,457 6.1025 0.800 0.800 0.806 0.793 0.820 33,683,182 0.8068 -4.72%
1996-03-12 0 6.350 6.300 6.350 6.250 6.550 4,604,285 29,363,139 6.3774 0.840 0.833 0.840 0.826 0.866 34,825,140 0.8432 1.60%
1996-03-11 0 6.250 6.200 6.250 6.150 6.800 8,650,631 55,105,346 6.3701 0.826 0.820 0.826 0.813 0.899 65,430,232 0.8422 -11.35%
1996-03-08 0 7.050 7.000 7.050 7.000 7.100 1,203,428 8,437,796 7.0115 0.932 0.925 0.932 0.925 0.939 9,102,292 0.9270 0.00%
1996-03-07 0 7.050 7.000 7.050 7.000 7.200 2,083,105 14,681,573 7.0479 0.932 0.925 0.932 0.925 0.952 15,755,850 0.9318 -2.76%
1996-03-06 0 7.250 7.200 7.250 7.100 7.250 25,779,153 183,836,525 7.1312 0.959 0.952 0.959 0.939 0.959 194,984,153 0.9428 1.40%
1996-03-05 0 7.150 7.100 7.150 7.050 7.250 51,436,672 360,279,770 7.0043 0.945 0.939 0.945 0.932 0.959 389,048,310 0.9261 0.70%
1996-03-04 0 7.100 7.100 7.150 7.000 7.150 716,063 5,065,260 7.0738 0.939 0.939 0.945 0.925 0.945 5,416,041 0.9352 -0.70%
1996-03-01 0 7.150 7.100 7.150 7.000 7.150 3,075,714 21,745,655 7.0701 0.945 0.939 0.945 0.925 0.945 23,263,584 0.9348 1.42%
1996-02-29 0 7.050 7.050 7.100 6.900 7.150 1,934,285 13,544,795 7.0025 0.932 0.932 0.939 0.912 0.945 14,630,229 0.9258 0.00%
1996-02-28 0 7.050 7.050 7.100 7.050 7.150 1,368,570 9,699,705 7.0875 0.932 0.932 0.939 0.932 0.945 10,351,367 0.9370 0.00%
1996-02-27 0 7.050 7.050 7.100 6.950 7.100 2,498,971 17,626,603 7.0535 0.932 0.932 0.939 0.919 0.939 18,901,309 0.9326 0.00%
1996-02-26 0 7.050 6.950 7.050 7.000 7.200 3,462,000 24,408,200 7.0503 0.932 0.919 0.932 0.925 0.952 26,185,311 0.9321 -2.08%
1996-02-23 0 7.200 7.200 7.250 7.150 7.350 2,043,472 14,750,162 7.2182 0.952 0.952 0.959 0.945 0.972 15,456,080 0.9543 0.00%
1996-02-22 0 7.200 7.200 7.250 7.200 7.500 5,210,046 38,305,876 7.3523 0.952 0.952 0.959 0.952 0.992 39,406,896 0.9721 -2.04%
1996-02-16 0 7.350 7.350 7.400 7.000 7.350 5,208,120 37,557,021 7.2112 0.972 0.972 0.978 0.925 0.972 39,392,329 0.9534 4.26%
1996-02-15 0 7.050 7.000 7.050 6.950 7.100 2,650,000 18,612,500 7.0236 0.932 0.925 0.932 0.919 0.939 20,043,638 0.9286 1.44%
1996-02-14 0 6.950 6.900 6.950 6.850 6.950 3,262,355 22,414,693 6.8707 0.919 0.912 0.919 0.906 0.919 24,675,269 0.9084 0.72%
1996-02-13 0 6.900 6.850 6.900 6.850 7.000 1,980,000 13,639,600 6.8887 0.912 0.906 0.912 0.906 0.925 14,976,001 0.9108 0.00%
1996-02-12 0 6.900 6.900 6.950 6.850 7.000 2,251,840 15,581,536 6.9195 0.912 0.912 0.919 0.906 0.925 17,032,100 0.9148 -0.72%
1996-02-09 0 6.950 6.950 7.000 6.950 7.050 2,775,305 19,414,344 6.9954 0.919 0.919 0.925 0.919 0.932 20,991,399 0.9249 0.00%
1996-02-08 0 6.950 6.950 7.000 6.900 7.100 4,757,214 33,146,370 6.9676 0.919 0.919 0.925 0.912 0.939 35,981,839 0.9212 0.72%
1996-02-07 0 6.900 6.900 6.950 6.750 7.000 8,328,854 57,780,065 6.9373 0.912 0.912 0.919 0.892 0.925 62,996,427 0.9172 -2.13%
1996-02-06 0 7.050 7.050 7.100 7.050 7.300 4,268,939 30,470,240 7.1377 0.932 0.932 0.939 0.932 0.965 32,288,705 0.9437 -2.76%
1996-02-05 0 7.250 7.250 7.300 7.250 7.400 6,287,427 46,073,789 7.3279 0.959 0.959 0.965 0.959 0.978 47,555,815 0.9688 0.00%
1996-02-02 0 7.250 7.200 7.250 7.200 7.350 5,138,686 37,306,417 7.2599 0.959 0.952 0.959 0.952 0.972 38,867,155 0.9598 -0.68%
1996-02-01 0 7.300 7.300 7.350 7.250 7.400 13,096,745 95,710,038 7.3079 0.965 0.965 0.972 0.959 0.978 99,059,024 0.9662 -1.35%
1996-01-31 0 7.400 7.350 7.400 7.300 7.450 73,889,096 540,348,295 7.3130 0.978 0.972 0.978 0.965 0.985 558,870,293 0.9669 0.00%
1996-01-30 0 7.400 7.350 7.400 7.100 7.400 10,592,430 77,024,573 7.2717 0.978 0.972 0.978 0.939 0.978 80,117,294 0.9614 1.37%
1996-01-29 0 7.300 7.250 7.300 7.100 7.350 15,369,542 111,046,808 7.2251 0.965 0.959 0.965 0.939 0.972 116,249,635 0.9552 2.82%
1996-01-26 0 7.100 7.100 7.150 6.800 7.150 31,471,403 216,191,119 6.8694 0.939 0.939 0.945 0.899 0.945 238,038,265 0.9082 4.41%
1996-01-25 0 6.800 6.750 6.800 6.700 6.900 7,321,908 49,721,802 6.7908 0.899 0.892 0.899 0.886 0.912 55,380,254 0.8978 0.00%
1996-01-24 0 6.800 6.750 6.800 6.700 6.950 9,412,530 63,914,415 6.7904 0.899 0.892 0.899 0.886 0.919 71,192,959 0.8978 0.00%
1996-01-23 0 6.800 6.800 6.850 6.500 6.850 13,094,680 87,286,866 6.6658 0.899 0.899 0.906 0.859 0.906 99,043,405 0.8813 3.03%
1996-01-22 0 6.600 6.550 6.600 6.450 6.650 9,215,332 60,210,711 6.5338 0.873 0.866 0.873 0.853 0.879 69,701,425 0.8638 3.12%
1996-01-19 0 6.400 6.400 6.450 6.250 6.500 10,651,596 67,762,413 6.3617 0.846 0.846 0.853 0.826 0.859 80,564,805 0.8411 1.59%
1996-01-18 0 6.300 6.250 6.300 6.200 6.650 78,511,557 492,130,687 6.2683 0.833 0.826 0.833 0.820 0.879 593,832,909 0.8287 0.00%
1996-01-17 0 6.300 6.250 6.300 6.050 6.350 8,162,256 50,821,366 6.2264 0.833 0.826 0.833 0.800 0.840 61,736,341 0.8232 2.44%
1996-01-16 0 6.150 6.150 6.200 6.100 6.350 4,066,856 25,222,193 6.2019 0.813 0.813 0.820 0.806 0.840 30,760,222 0.8200 -3.15%
1996-01-15 0 6.350 6.300 6.350 6.300 6.450 6,825,428 43,391,225 6.3573 0.840 0.833 0.840 0.833 0.853 51,625,059 0.8405 1.60%
1996-01-12 0 6.250 6.250 6.300 6.100 6.300 14,177,640 88,089,048 6.2132 0.826 0.826 0.833 0.806 0.833 107,234,521 0.8215 5.04%
1996-01-11 0 5.950 5.950 6.000 5.750 6.000 11,643,427 68,346,620 5.8700 0.787 0.787 0.793 0.760 0.793 88,066,654 0.7761 1.71%
1996-01-10 0 5.850 5.800 5.900 5.700 5.950 7,110,094 41,361,317 5.8173 0.773 0.767 0.780 0.754 0.787 53,778,169 0.7691 1.74%
1996-01-09 0 5.750 5.750 5.800 5.650 5.800 3,695,480 21,144,740 5.7218 0.760 0.760 0.767 0.747 0.767 27,951,269 0.7565 2.68%
1996-01-08 0 5.600 5.600 5.650 5.600 5.900 4,869,711 27,962,768 5.7422 0.740 0.740 0.747 0.740 0.780 36,832,726 0.7592 -1.75%
1996-01-05 0 5.700 5.700 5.750 5.200 5.700 8,314,792 45,965,237 5.5281 0.754 0.754 0.760 0.687 0.754 62,890,068 0.7309 6.54%
1996-01-04 0 5.350 5.300 5.350 5.300 5.500 6,703,070 36,157,336 5.3941 0.707 0.701 0.707 0.701 0.727 50,699,588 0.7132 0.00%
1996-01-03 0 5.350 5.300 5.350 5.150 5.350 4,172,000 21,851,800 5.2377 0.707 0.701 0.707 0.681 0.707 31,555,493 0.6925 4.90%
1996-01-02 0 5.100 5.100 5.150 5.050 5.100 2,268,000 11,479,200 5.0614 0.674 0.674 0.681 0.668 0.674 17,154,328 0.6692 0.99%
1995-12-29 0 5.050 5.050 5.100 5.000 5.100 1,302,931 6,544,758 5.0231 0.668 0.668 0.674 0.661 0.674 9,854,897 0.6641 0.00%
1995-12-28 0 5.050 5.000 5.050 4.950 5.050 1,752,000 8,740,200 4.9887 0.668 0.661 0.668 0.654 0.668 13,251,492 0.6596 1.00%
1995-12-27 0 5.000 5.000 5.050 4.950 5.100 1,816,000 9,091,200 5.0062 0.661 0.661 0.668 0.654 0.674 13,735,565 0.6619 1.52%
1995-12-22 0 4.925 4.925 4.950 4.850 5.000 2,332,000 11,396,800 4.8871 0.651 0.651 0.654 0.641 0.661 17,638,401 0.6461 1.55%
1995-12-21 0 4.850 4.825 4.875 4.825 4.925 1,878,480 9,126,524 4.8585 0.641 0.638 0.645 0.638 0.651 14,208,141 0.6423 0.00%
1995-12-20 0 4.850 4.825 4.850 4.750 4.975 3,511,920 17,106,818 4.8711 0.641 0.638 0.641 0.628 0.658 26,562,888 0.6440 3.19%
1995-12-19 0 4.700 4.675 4.725 4.600 4.725 3,680,528 17,212,376 4.6766 0.621 0.618 0.625 0.608 0.625 27,838,177 0.6183 0.00%
1995-12-18 0 4.700 4.675 4.700 4.700 4.725 2,092,000 9,839,300 4.7033 0.621 0.618 0.621 0.621 0.625 15,823,128 0.6218 -1.57%
1995-12-15 0 4.775 4.750 4.775 4.675 4.950 6,018,208 28,398,146 4.7187 0.631 0.628 0.631 0.618 0.654 45,519,540 0.6239 -2.05%
1995-12-14 0 4.875 4.850 4.875 4.875 4.975 2,149,600 10,565,940 4.9153 0.645 0.641 0.645 0.645 0.658 16,258,794 0.6499 -2.01%
1995-12-13 0 4.975 4.975 5.000 4.950 5.050 2,520,000 12,633,800 5.0134 0.658 0.658 0.661 0.654 0.668 19,060,365 0.6628 -1.49%
1995-12-12 0 5.050 5.000 5.100 5.000 5.100 2,510,336 12,648,246 5.0385 0.668 0.661 0.674 0.661 0.674 18,987,270 0.6661 -0.98%
1995-12-11 0 5.100 5.050 5.100 5.050 5.100 706,584 3,602,360 5.0983 0.674 0.668 0.674 0.668 0.674 5,344,345 0.6741 -1.92%
1995-12-08 0 5.200 5.150 5.200 5.050 5.200 960,000 4,918,800 5.1238 0.687 0.681 0.687 0.668 0.687 7,261,091 0.6774 1.96%
1995-12-07 0 5.100 5.100 5.150 5.050 5.200 1,492,000 7,616,200 5.1047 0.674 0.674 0.681 0.668 0.687 11,284,946 0.6749 -0.97%
1995-12-06 0 5.150 5.150 5.200 5.150 5.300 1,142,000 5,972,400 5.2298 0.681 0.681 0.687 0.681 0.701 8,637,673 0.6914 -1.90%
1995-12-05 0 5.250 5.200 5.250 5.200 5.400 1,266,041 6,680,005 5.2763 0.694 0.687 0.694 0.687 0.714 9,575,874 0.6976 -1.87%
1995-12-04 0 5.350 5.300 5.350 5.300 5.400 1,159,010 6,193,601 5.3439 0.707 0.701 0.707 0.701 0.714 8,766,331 0.7065 0.00%
1995-12-01 0 5.350 5.300 5.350 5.150 5.400 2,848,100 15,017,695 5.2729 0.707 0.701 0.707 0.681 0.714 21,541,994 0.6971 2.88%
1995-11-30 0 5.200 5.200 5.250 5.150 5.200 2,120,000 10,983,200 5.1808 0.687 0.687 0.694 0.681 0.687 16,034,910 0.6850 0.97%
1995-11-29 0 5.150 5.150 5.200 5.150 5.200 924,824 4,784,879 5.1738 0.681 0.681 0.687 0.681 0.687 6,995,033 0.6840 -1.90%
1995-11-28 0 5.250 5.200 5.250 5.100 5.250 1,076,000 5,571,400 5.1779 0.694 0.687 0.694 0.674 0.694 8,138,473 0.6846 1.94%
1995-11-27 0 5.150 5.150 5.200 5.150 5.250 303,010 1,575,100 5.1982 0.681 0.681 0.687 0.681 0.694 2,291,858 0.6873 -1.90%
1995-11-24 0 5.250 5.250 5.300 5.100 5.250 487,800 2,553,705 5.2351 0.694 0.694 0.701 0.674 0.694 3,689,542 0.6921 0.96%
1995-11-23 0 5.200 5.200 5.250 5.150 5.200 2,105,698 10,894,605 5.1739 0.687 0.687 0.694 0.681 0.687 15,926,735 0.6840 1.96%
1995-11-22 0 5.100 5.100 5.150 5.050 5.200 888,448 4,554,595 5.1265 0.674 0.674 0.681 0.668 0.687 6,719,898 0.6778 0.00%
1995-11-21 0 5.100 5.050 5.150 5.050 5.100 1,122,000 5,674,900 5.0578 0.674 0.668 0.681 0.668 0.674 8,486,401 0.6687 0.00%
1995-11-20 0 5.100 5.100 5.150 5.000 5.100 1,168,000 5,908,800 5.0589 0.674 0.674 0.681 0.661 0.674 8,834,328 0.6688 2.00%
1995-11-17 0 5.000 5.000 5.050 5.000 5.100 1,041,056 5,255,722 5.0485 0.661 0.661 0.668 0.661 0.674 7,874,170 0.6675 -1.96%
1995-11-16 0 5.100 5.100 5.150 5.050 5.300 1,648,000 8,483,200 5.1476 0.674 0.674 0.681 0.668 0.701 12,464,874 0.6806 -3.77%
1995-11-15 0 5.300 5.250 5.300 5.250 5.350 272,200 1,444,020 5.3050 0.701 0.694 0.701 0.694 0.707 2,058,822 0.7014 -0.93%
1995-11-14 0 5.350 5.300 5.350 5.300 5.400 275,000 1,458,550 5.3038 0.707 0.701 0.707 0.701 0.714 2,080,000 0.7012 0.94%
1995-11-13 0 5.300 5.300 5.350 5.300 5.400 284,224 1,522,542 5.3568 0.701 0.701 0.707 0.701 0.714 2,149,767 0.7082 0.00%
1995-11-10 0 5.300 5.300 5.350 5.250 5.350 328,083 1,744,019 5.3158 0.701 0.701 0.707 0.694 0.707 2,481,501 0.7028 0.00%
1995-11-09 0 5.300 5.300 5.350 5.300 5.400 512,000 2,749,200 5.3695 0.701 0.701 0.707 0.701 0.714 3,872,582 0.7099 -0.93%
1995-11-08 0 5.350 5.350 5.400 5.350 5.450 556,000 2,979,800 5.3594 0.707 0.707 0.714 0.707 0.721 4,205,382 0.7086 -0.93%
1995-11-07 0 5.400 5.400 5.450 5.400 5.450 413,571 2,243,769 5.4254 0.714 0.714 0.721 0.714 0.721 3,128,101 0.7173 -0.92%
1995-11-06 0 5.450 5.450 5.500 5.450 5.550 519,315 2,855,567 5.4987 0.721 0.721 0.727 0.721 0.734 3,927,910 0.7270 -1.80%
1995-11-03 0 5.550 5.500 5.600 5.500 5.550 439,892 2,430,428 5.5251 0.734 0.727 0.740 0.727 0.734 3,327,183 0.7305 0.00%
1995-11-02 0 5.550 5.550 5.600 5.550 5.600 370,125 2,059,556 5.5645 0.734 0.734 0.740 0.734 0.740 2,799,491 0.7357 -1.77%
1995-10-31 0 5.650 5.600 5.650 5.550 5.650 656,000 3,677,000 5.6052 0.747 0.740 0.747 0.734 0.747 4,961,746 0.7411 0.89%
1995-10-30 0 5.600 5.500 5.600 5.600 5.700 1,326,625 7,465,575 5.6275 0.740 0.727 0.740 0.740 0.754 10,034,110 0.7440 0.00%
1995-10-27 0 5.600 5.550 5.600 5.600 5.700 800,000 4,516,000 5.6450 0.740 0.734 0.740 0.740 0.754 6,050,910 0.7463 -0.88%
1995-10-26 0 5.650 5.650 5.700 5.600 5.650 212,000 1,190,800 5.6170 0.747 0.747 0.754 0.740 0.747 1,603,491 0.7426 -0.88%
1995-10-25 0 5.700 5.600 5.700 5.650 5.750 492,000 2,795,800 5.6825 0.754 0.740 0.754 0.747 0.760 3,721,309 0.7513 0.88%
1995-10-24 0 5.650 5.650 5.700 5.600 5.650 744,672 4,187,995 5.6239 0.747 0.747 0.754 0.740 0.747 5,632,429 0.7436 0.89%
1995-10-23 0 5.600 5.600 5.650 5.600 5.650 253,468 1,421,755 5.6092 0.740 0.740 0.747 0.740 0.747 1,917,140 0.7416 -0.88%
1995-10-20 0 5.650 5.600 5.700 5.600 5.750 601,083 3,407,305 5.6686 0.747 0.740 0.754 0.740 0.760 4,546,374 0.7495 0.00%
1995-10-19 0 5.650 5.650 5.700 5.650 5.800 1,116,000 6,392,200 5.7278 0.747 0.747 0.754 0.747 0.767 8,441,019 0.7573 -2.59%
1995-10-18 0 5.800 5.800 5.850 5.750 5.900 1,627,610 9,445,715 5.8034 0.767 0.767 0.773 0.760 0.780 12,310,651 0.7673 -0.85%
1995-10-17 0 5.850 5.850 5.900 5.800 6.000 1,760,000 10,278,600 5.8401 0.773 0.773 0.780 0.767 0.793 13,312,001 0.7721 -0.85%
1995-10-16 0 5.900 5.850 5.900 5.650 6.000 5,636,515 32,917,258 5.8400 0.780 0.773 0.780 0.747 0.793 42,632,553 0.7721 5.36%
1995-10-13 0 5.600 5.550 5.600 5.500 5.600 762,000 4,226,900 5.5471 0.740 0.734 0.740 0.727 0.740 5,763,491 0.7334 1.82%
1995-10-12 0 5.500 5.450 5.500 5.450 5.500 189,200 1,039,240 5.4928 0.727 0.721 0.727 0.721 0.727 1,431,040 0.7262 0.00%
1995-10-11 0 5.500 5.450 5.500 5.400 5.500 676,525 3,703,330 5.4740 0.727 0.721 0.727 0.714 0.727 5,116,989 0.7237 0.92%
1995-10-10 0 5.450 5.450 5.500 5.450 5.500 256,000 1,407,000 5.4961 0.721 0.721 0.727 0.721 0.727 1,936,291 0.7266 -1.80%
1995-10-09 0 5.550 5.500 5.550 5.500 5.550 335,268 1,846,557 5.5077 0.734 0.727 0.734 0.727 0.734 2,535,845 0.7282 0.00%
1995-10-06 0 5.550 5.500 5.550 5.500 5.600 399,392 2,209,408 5.5319 0.734 0.727 0.734 0.727 0.740 3,020,856 0.7314 -0.89%
1995-10-05 0 5.600 5.550 5.600 5.600 5.700 920,896 5,178,394 5.6232 0.740 0.734 0.740 0.740 0.754 6,965,323 0.7435 -0.88%
1995-10-04 0 5.650 5.600 5.650 5.550 5.650 1,332,280 7,492,098 5.6235 0.747 0.740 0.747 0.734 0.747 10,076,882 0.7435 1.80%
1995-10-03 0 5.550 5.550 5.600 5.550 5.550 220,000 1,221,000 5.5500 0.734 0.734 0.740 0.734 0.734 1,664,000 0.7338 0.91%
1995-10-02 0 5.500 5.500 5.550 5.500 5.650 887,730 4,914,369 5.5359 0.727 0.727 0.734 0.727 0.747 6,714,467 0.7319 -0.90%
1995-09-29 0 5.550 5.550 5.600 5.500 5.600 1,016,000 5,651,800 5.5628 0.734 0.734 0.740 0.727 0.740 7,684,655 0.7355 0.00%
1995-09-28 0 5.550 5.500 5.550 5.450 5.550 584,800 3,226,000 5.5164 0.734 0.727 0.734 0.721 0.734 4,423,215 0.7293 0.00%
1995-09-27 0 5.550 5.500 5.600 5.500 5.600 596,000 3,291,600 5.5228 0.734 0.727 0.740 0.727 0.740 4,507,928 0.7302 -0.89%
1995-09-26 0 5.600 5.550 5.600 5.500 5.600 984,144 5,483,986 5.5723 0.740 0.734 0.740 0.727 0.740 7,443,708 0.7367 1.82%
1995-09-25 0 5.500 5.450 5.500 5.400 5.500 720,394 3,933,469 5.4602 0.727 0.721 0.727 0.714 0.727 5,448,799 0.7219 1.85%
1995-09-22 0 5.400 5.400 5.450 5.350 5.500 752,000 4,079,000 5.4242 0.714 0.714 0.721 0.707 0.727 5,687,855 0.7171 0.00%
1995-09-21 0 5.400 5.400 5.450 5.400 5.600 1,044,160 5,711,824 5.4703 0.714 0.714 0.721 0.714 0.740 7,897,647 0.7232 -2.70%
1995-09-20 0 5.550 5.550 5.600 5.550 5.700 1,620,000 9,141,200 5.6427 0.734 0.734 0.740 0.734 0.754 12,253,092 0.7460 -2.63%
1995-09-19 0 5.700 5.650 5.700 5.650 5.750 1,116,485 6,355,043 5.6920 0.754 0.747 0.754 0.747 0.760 8,444,687 0.7525 -1.72%
1995-09-18 0 5.800 5.750 5.800 5.650 5.850 3,544,604 20,364,368 5.7452 0.767 0.760 0.767 0.747 0.773 26,810,098 0.7596 1.75%
1995-09-15 0 5.700 5.650 5.700 5.450 5.700 2,512,000 13,949,400 5.5531 0.754 0.747 0.754 0.721 0.754 18,999,856 0.7342 2.70%
1995-09-14 0 5.550 5.500 5.550 5.500 5.600 1,644,000 9,125,800 5.5510 0.734 0.727 0.734 0.727 0.740 12,434,619 0.7339 1.83%
1995-09-13 0 5.450 5.450 5.500 5.400 5.550 1,488,000 8,156,200 5.4813 0.721 0.721 0.727 0.714 0.734 11,254,692 0.7247 0.93%
1995-09-12 0 5.400 5.400 5.450 5.400 5.500 322,560 1,742,784 5.4030 0.714 0.714 0.721 0.714 0.727 2,439,727 0.7143 0.00%
1995-09-11 0 5.400 5.350 5.450 5.400 5.550 792,000 4,314,400 5.4475 0.714 0.707 0.721 0.714 0.734 5,990,400 0.7202 -1.82%
1995-09-08 0 5.500 5.500 5.550 5.400 5.500 1,640,448 8,897,752 5.4240 0.727 0.727 0.734 0.714 0.727 12,407,753 0.7171 2.04%
1995-09-07 0 5.500 5.450 5.500 5.300 5.500 8,884,000 47,485,000 5.3450 0.713 0.706 0.713 0.687 0.713 68,566,684 0.6925 3.77%
1995-09-06 0 5.300 5.250 5.350 5.250 5.350 728,000 3,855,800 5.2964 0.687 0.680 0.693 0.680 0.693 5,618,702 0.6862 0.00%
1995-09-05 0 5.300 5.300 5.350 5.300 5.350 296,800 1,577,840 5.3162 0.687 0.687 0.693 0.687 0.693 2,290,701 0.6888 -1.85%
1995-09-04 0 5.400 5.350 5.400 5.300 5.400 428,000 2,298,400 5.3701 0.700 0.693 0.700 0.687 0.700 3,303,303 0.6958 1.89%
1995-09-01 0 5.300 5.250 5.350 5.250 5.350 599,712 3,152,360 5.2565 0.687 0.680 0.693 0.680 0.693 4,628,575 0.6811 0.95%
1995-08-31 0 5.250 5.250 5.300 5.250 5.300 156,000 826,200 5.2962 0.680 0.680 0.687 0.680 0.687 1,204,008 0.6862 -0.94%
1995-08-30 0 5.300 5.250 5.350 5.300 5.350 683,749 3,627,532 5.3054 0.687 0.680 0.693 0.687 0.693 5,277,173 0.6874 -0.93%
1995-08-29 0 5.350 5.300 5.350 5.300 5.350 288,515 1,541,252 5.3420 0.693 0.687 0.693 0.687 0.693 2,226,758 0.6922 -0.93%
1995-08-25 0 5.400 5.350 5.400 5.300 5.400 420,000 2,234,000 5.3190 0.700 0.693 0.700 0.687 0.700 3,241,559 0.6892 1.89%
1995-08-24 0 5.300 5.300 5.350 5.300 5.350 1,062,000 5,628,900 5.3003 0.687 0.687 0.693 0.687 0.693 8,196,513 0.6867 -0.93%
1995-08-23 0 5.350 5.250 5.300 5.250 5.350 2,160,668 11,399,007 5.2757 0.693 0.680 0.687 0.680 0.693 16,676,029 0.6836 0.00%
1995-08-22 0 5.350 5.350 5.450 5.300 5.400 520,000 2,802,800 5.3900 0.693 0.693 0.706 0.687 0.700 4,013,358 0.6984 0.94%
1995-08-21 0 5.300 5.250 5.300 5.200 5.300 617,505 3,241,687 5.2497 0.687 0.680 0.687 0.674 0.687 4,765,902 0.6802 -1.85%
1995-08-18 0 5.400 5.300 5.400 5.250 5.450 510,286 2,743,552 5.3765 0.700 0.687 0.700 0.680 0.706 3,938,386 0.6966 1.89%
1995-08-17 0 5.300 5.300 5.400 5.300 5.400 536,000 2,857,000 5.3302 0.687 0.687 0.700 0.687 0.700 4,136,846 0.6906 -0.93%
1995-08-16 0 5.350 5.300 5.350 5.250 5.500 852,000 4,603,000 5.4026 0.693 0.687 0.693 0.680 0.713 6,575,733 0.7000 1.90%
1995-08-15 0 5.250 5.200 5.350 5.200 5.400 598,376 3,172,236 5.3014 0.680 0.674 0.693 0.674 0.700 4,618,264 0.6869 -0.94%
1995-08-14 0 5.300 5.300 5.350 5.300 5.350 332,000 1,770,000 5.3313 0.687 0.687 0.693 0.687 0.693 2,562,375 0.6908 -0.93%
1995-08-11 0 5.350 5.350 5.400 5.200 5.400 608,000 3,240,600 5.3299 0.693 0.693 0.700 0.674 0.700 4,692,542 0.6906 0.94%
1995-08-10 0 5.300 5.250 5.300 5.250 5.550 1,372,000 7,371,200 5.3726 0.687 0.680 0.687 0.680 0.719 10,589,092 0.6961 -4.50%
1995-08-09 0 5.550 5.550 5.600 5.500 5.650 376,000 2,085,600 5.5468 0.719 0.719 0.726 0.713 0.732 2,901,967 0.7187 0.91%
1995-08-08 0 5.500 5.450 5.600 5.500 5.650 680,000 3,788,800 5.5718 0.713 0.706 0.726 0.713 0.732 5,248,238 0.7219 -2.65%
1995-08-07 0 5.650 5.600 5.650 5.600 5.700 496,000 2,800,200 5.6456 0.732 0.726 0.732 0.726 0.739 3,828,126 0.7315 0.00%
1995-08-04 0 5.650 5.650 5.700 5.650 5.750 248,000 1,412,200 5.6944 0.732 0.732 0.739 0.732 0.745 1,914,063 0.7378 -1.74%
1995-08-03 0 5.750 5.700 5.750 5.700 5.850 452,000 2,599,600 5.7513 0.745 0.739 0.745 0.739 0.758 3,488,535 0.7452 0.00%
1995-08-02 0 5.750 5.700 5.750 5.700 5.750 689,792 3,959,256 5.7398 0.745 0.739 0.745 0.739 0.745 5,323,812 0.7437 0.88%
1995-08-01 0 5.700 5.700 5.750 5.700 5.750 604,000 3,464,200 5.7354 0.739 0.739 0.745 0.739 0.745 4,661,670 0.7431 -0.87%
1995-07-31 0 5.750 5.700 5.750 5.750 5.800 368,403 2,119,196 5.7524 0.745 0.739 0.745 0.745 0.751 2,843,333 0.7453 -0.86%
1995-07-28 0 5.800 5.750 5.800 5.750 5.800 644,000 3,721,400 5.7786 0.751 0.745 0.751 0.745 0.751 4,970,390 0.7487 0.87%
1995-07-27 0 5.750 5.750 5.800 5.700 5.800 502,640 2,873,720 5.7173 0.745 0.745 0.751 0.739 0.751 3,879,374 0.7408 0.00%
1995-07-26 0 5.750 5.700 5.750 5.650 5.850 708,000 4,068,800 5.7469 0.745 0.739 0.745 0.732 0.758 5,464,342 0.7446 -0.86%
1995-07-25 0 5.800 5.750 5.800 5.700 5.800 380,166 2,182,913 5.7420 0.751 0.745 0.751 0.739 0.751 2,934,120 0.7440 1.75%
1995-07-24 0 5.700 5.700 5.750 5.700 5.800 265,936 1,529,044 5.7497 0.739 0.739 0.745 0.739 0.751 2,052,493 0.7450 -2.56%
1995-07-21 0 5.850 5.800 5.900 5.800 5.900 1,224,000 7,162,000 5.8513 0.758 0.751 0.764 0.751 0.764 9,446,828 0.7581 0.00%
1995-07-20 0 5.850 5.850 5.900 5.600 5.900 1,044,000 6,010,000 5.7567 0.758 0.758 0.764 0.726 0.764 8,057,589 0.7459 1.74%
1995-07-19 0 5.750 5.700 5.750 5.700 5.750 1,040,000 5,958,000 5.7288 0.745 0.739 0.745 0.739 0.745 8,026,717 0.7423 0.00%
1995-07-18 0 5.750 5.750 5.800 5.750 5.900 1,040,000 6,058,000 5.8250 0.745 0.745 0.751 0.745 0.764 8,026,717 0.7547 -1.71%
1995-07-17 0 5.850 5.800 5.900 5.800 5.950 1,718,688 10,113,613 5.8845 0.758 0.751 0.764 0.751 0.771 13,264,829 0.7624 -2.50%
1995-07-14 0 6.000 5.950 6.000 5.950 6.100 4,177,735 25,091,379 6.0060 0.777 0.771 0.777 0.771 0.790 32,243,746 0.7782 0.00%
1995-07-13 0 6.000 6.000 6.050 5.700 6.150 10,204,938 60,886,417 5.9664 0.777 0.777 0.784 0.739 0.797 78,761,679 0.7730 6.19%
1995-07-12 0 5.650 5.600 5.700 5.550 5.750 1,972,864 11,169,709 5.6617 0.732 0.726 0.739 0.719 0.745 15,226,558 0.7336 0.89%
1995-07-11 0 5.600 5.600 5.650 5.600 5.700 764,000 4,318,600 5.6526 0.726 0.726 0.732 0.726 0.739 5,896,550 0.7324 -1.75%
1995-07-10 0 5.700 5.650 5.750 5.650 5.800 2,626,112 14,973,194 5.7017 0.739 0.732 0.745 0.732 0.751 20,268,324 0.7387 0.88%
1995-07-07 0 5.650 5.650 5.700 5.650 5.700 3,086,673 17,443,085 5.6511 0.732 0.732 0.739 0.732 0.739 23,822,932 0.7322 0.00%
1995-07-06 0 5.650 5.600 5.650 5.650 5.800 1,293,133 7,346,718 5.6813 0.732 0.726 0.732 0.732 0.751 9,980,396 0.7361 -0.88%
1995-07-05 0 5.700 5.650 5.700 5.600 5.700 1,308,640 7,359,824 5.6240 0.739 0.732 0.739 0.726 0.739 10,100,079 0.7287 2.70%
1995-07-04 0 5.550 5.550 5.600 5.550 5.600 296,000 1,645,800 5.5601 0.719 0.719 0.726 0.719 0.726 2,284,527 0.7204 0.00%
1995-07-03 0 5.550 5.500 5.600 5.550 5.600 284,000 1,582,400 5.5718 0.719 0.713 0.726 0.719 0.726 2,191,911 0.7219 0.00%
1995-06-30 0 5.550 5.500 5.550 5.550 5.600 230,166 1,279,596 5.5594 0.719 0.713 0.719 0.719 0.726 1,776,420 0.7203 -0.89%
1995-06-29 0 5.600 5.550 5.650 5.600 5.600 321,056 1,797,650 5.5992 0.726 0.719 0.732 0.726 0.726 2,477,909 0.7255 0.90%
1995-06-28 0 5.550 5.500 5.600 5.550 5.600 176,000 978,000 5.5568 0.719 0.713 0.726 0.719 0.726 1,358,367 0.7200 -0.89%
1995-06-27 0 5.600 5.500 5.650 5.450 5.600 758,232 4,184,406 5.5186 0.726 0.713 0.732 0.706 0.726 5,852,032 0.7150 1.82%
1995-06-26 0 5.500 5.500 5.550 5.450 5.550 1,161,150 6,368,071 5.4843 0.713 0.713 0.719 0.706 0.719 8,961,752 0.7106 0.00%
1995-06-23 0 5.500 5.500 5.550 5.500 5.550 544,000 3,018,000 5.5478 0.713 0.713 0.719 0.713 0.719 4,198,590 0.7188 -0.90%
1995-06-22 0 5.550 5.500 5.550 5.550 5.600 352,000 1,954,600 5.5528 0.719 0.713 0.719 0.719 0.726 2,716,735 0.7195 0.00%
1995-06-21 0 5.550 5.550 5.600 5.550 5.650 501,728 2,804,706 5.5901 0.719 0.719 0.726 0.719 0.732 3,872,335 0.7243 -0.89%
1995-06-20 0 5.600 5.600 5.650 5.600 5.700 647,538 3,640,829 5.6226 0.726 0.726 0.732 0.726 0.739 4,997,696 0.7285 -1.75%
1995-06-16 0 5.700 5.650 5.750 5.650 5.700 1,140,766 6,479,286 5.6798 0.739 0.732 0.745 0.732 0.739 8,804,428 0.7359 0.88%
1995-06-15 0 5.650 5.650 5.700 5.650 5.700 536,000 3,047,200 5.6851 0.732 0.732 0.739 0.732 0.739 4,136,846 0.7366 -0.88%
1995-06-14 0 5.700 5.700 5.750 5.650 5.750 952,548 5,432,424 5.7030 0.739 0.739 0.745 0.732 0.745 7,351,762 0.7389 0.88%
1995-06-13 0 5.650 5.600 5.650 5.650 5.850 678,000 3,849,500 5.6777 0.732 0.726 0.732 0.732 0.758 5,232,802 0.7356 -0.88%
1995-06-12 0 5.700 5.650 5.800 5.650 5.750 996,000 5,674,200 5.6970 0.739 0.732 0.751 0.732 0.745 7,687,125 0.7381 -1.72%
1995-06-09 0 5.800 5.750 5.800 5.700 5.800 996,903 5,749,921 5.7678 0.751 0.745 0.751 0.739 0.751 7,694,094 0.7473 0.87%
1995-06-08 0 5.750 5.750 5.800 5.700 5.800 1,236,000 7,098,200 5.7429 0.745 0.745 0.751 0.739 0.751 9,539,444 0.7441 -0.86%
1995-06-07 0 5.800 5.800 5.850 5.650 5.900 2,210,640 12,808,456 5.7940 0.751 0.751 0.758 0.732 0.764 17,061,713 0.7507 1.75%
1995-06-06 0 5.700 5.700 5.750 5.700 5.850 1,308,000 7,549,000 5.7714 0.739 0.739 0.745 0.739 0.758 10,095,140 0.7478 -1.72%
1995-06-05 0 5.800 5.800 5.850 5.800 5.900 1,580,104 9,228,377 5.8404 0.751 0.751 0.758 0.751 0.764 12,195,238 0.7567 -0.85%
1995-06-01 0 5.850 5.850 5.900 5.750 5.900 4,189,792 24,373,835 5.8174 0.758 0.758 0.764 0.745 0.764 32,336,801 0.7537 3.54%
1995-05-31 0 5.650 5.650 5.700 5.450 5.750 3,060,000 17,374,800 5.6780 0.732 0.732 0.739 0.706 0.745 23,617,070 0.7357 0.00%
1995-05-30 0 5.650 5.600 5.650 5.650 5.700 812,000 4,604,400 5.6704 0.732 0.726 0.732 0.732 0.739 6,267,013 0.7347 -0.88%
1995-05-29 0 5.700 5.650 5.750 5.650 5.700 984,800 5,612,520 5.6991 0.739 0.732 0.745 0.732 0.739 7,600,683 0.7384 -0.87%
1995-05-26 0 5.750 5.700 5.750 5.700 5.800 1,189,130 6,809,219 5.7262 0.745 0.739 0.745 0.739 0.751 9,177,702 0.7419 -0.86%
1995-05-25 0 5.800 5.750 5.800 5.650 5.900 3,193,762 18,451,387 5.7773 0.751 0.745 0.751 0.732 0.764 24,649,445 0.7486 1.75%
1995-05-24 0 5.700 5.700 5.750 5.700 6.000 1,734,100 10,064,750 5.8040 0.739 0.739 0.745 0.739 0.777 13,383,778 0.7520 -4.20%
1995-05-23 0 5.950 5.900 5.950 5.750 5.950 2,584,333 15,121,848 5.8514 0.771 0.764 0.771 0.745 0.771 19,945,874 0.7581 3.48%
1995-05-22 0 5.750 5.750 5.800 5.700 5.800 557,584 3,201,712 5.7421 0.745 0.745 0.751 0.739 0.751 4,303,432 0.7440 -0.86%
1995-05-19 0 5.800 5.750 5.800 5.750 5.850 2,494,000 14,489,600 5.8098 0.751 0.745 0.751 0.745 0.758 19,248,684 0.7528 -2.52%
1995-05-18 0 5.950 5.950 6.000 5.950 6.050 1,128,000 6,749,200 5.9833 0.771 0.771 0.777 0.771 0.784 8,705,900 0.7752 -1.65%
1995-05-17 0 6.200 6.150 6.200 6.050 6.200 1,675,360 10,260,123 6.1241 0.784 0.778 0.784 0.765 0.784 13,251,012 0.7743 1.64%
1995-05-16 0 6.100 6.100 6.150 6.100 6.350 3,402,841 21,145,362 6.2140 0.771 0.771 0.778 0.771 0.803 26,914,268 0.7857 -2.40%
1995-05-15 0 6.250 6.200 6.250 6.050 6.400 4,820,583 30,065,869 6.2370 0.790 0.784 0.790 0.765 0.809 38,127,688 0.7886 2.46%
1995-05-12 0 6.100 6.100 6.150 5.750 6.150 5,776,000 34,513,000 5.9752 0.771 0.771 0.778 0.727 0.778 45,684,418 0.7555 3.39%
1995-05-11 0 5.900 5.850 5.950 5.700 5.900 3,449,837 19,999,393 5.7972 0.746 0.740 0.752 0.721 0.746 27,285,976 0.7330 3.51%
1995-05-10 0 5.700 5.700 5.750 5.450 5.700 3,030,623 17,018,354 5.6155 0.721 0.721 0.727 0.689 0.721 23,970,264 0.7100 4.59%
1995-05-09 0 5.450 5.450 5.500 5.300 5.450 1,436,000 7,735,200 5.3866 0.689 0.689 0.695 0.670 0.689 11,357,830 0.6810 3.81%
1995-05-08 0 5.250 5.250 5.300 5.200 5.300 981,760 5,170,800 5.2669 0.664 0.664 0.670 0.657 0.670 7,765,086 0.6659 0.96%
1995-05-05 0 5.200 5.200 5.250 5.150 5.250 752,000 3,911,800 5.2019 0.657 0.657 0.664 0.651 0.664 5,947,833 0.6577 -0.95%
1995-05-04 0 5.250 5.200 5.250 5.200 5.300 1,049,222 5,513,910 5.2552 0.664 0.657 0.664 0.657 0.670 8,298,666 0.6644 0.00%
1995-05-03 0 5.250 5.200 5.250 5.200 5.300 1,684,000 8,831,600 5.2444 0.664 0.657 0.664 0.657 0.670 13,319,349 0.6631 0.96%
1995-05-02 0 5.200 5.150 5.200 5.200 5.350 1,792,000 9,350,400 5.2179 0.657 0.651 0.657 0.657 0.676 14,173,559 0.6597 -2.80%
1995-05-01 0 5.350 5.350 5.400 5.350 5.400 152,000 818,800 5.3868 0.676 0.676 0.683 0.676 0.683 1,202,222 0.6811 -2.73%
1995-04-28 0 5.500 5.450 5.500 5.350 5.500 764,000 4,140,000 5.4188 0.695 0.689 0.695 0.676 0.695 6,042,745 0.6851 1.85%
1995-04-27 0 5.400 5.400 5.450 5.400 5.500 538,400 2,923,660 5.4303 0.683 0.683 0.689 0.683 0.695 4,258,395 0.6866 -0.92%
1995-04-26 0 5.450 5.450 5.500 5.300 5.550 820,000 4,436,600 5.4105 0.689 0.689 0.695 0.670 0.702 6,485,669 0.6841 -2.68%
1995-04-25 0 5.600 5.600 5.650 5.600 5.650 828,125 4,649,675 5.6147 0.708 0.708 0.714 0.708 0.714 6,549,932 0.7099 -1.75%
1995-04-24 0 5.700 5.700 5.750 5.550 5.800 816,000 4,600,200 5.6375 0.721 0.721 0.727 0.702 0.733 6,454,031 0.7128 0.00%
1995-04-21 0 5.700 5.650 5.750 5.650 5.700 368,000 2,092,800 5.6870 0.721 0.714 0.727 0.714 0.721 2,910,642 0.7190 0.88%
1995-04-20 0 5.650 5.600 5.650 5.650 5.750 754,000 4,282,800 5.6801 0.714 0.708 0.714 0.714 0.727 5,963,652 0.7182 -1.74%
1995-04-19 0 5.750 5.750 5.800 5.750 5.900 1,174,000 6,809,100 5.7999 0.727 0.727 0.733 0.727 0.746 9,285,579 0.7333 -1.71%
1995-04-18 0 5.850 5.800 5.900 5.800 5.850 496,758 2,902,407 5.8427 0.740 0.733 0.746 0.733 0.740 3,929,034 0.7387 -0.85%
1995-04-13 0 5.900 5.850 5.900 5.800 5.900 428,200 2,501,100 5.8410 0.746 0.740 0.746 0.733 0.746 3,386,785 0.7385 1.72%
1995-04-12 0 5.800 5.750 5.800 5.650 5.800 256,000 1,479,800 5.7805 0.733 0.727 0.733 0.714 0.733 2,024,794 0.7308 0.00%
1995-04-11 0 5.800 5.800 5.850 5.800 5.850 831,280 4,854,832 5.8402 0.733 0.733 0.740 0.733 0.740 6,574,886 0.7384 0.00%
1995-04-10 0 5.800 5.800 5.850 5.650 5.800 628,000 3,613,600 5.7541 0.733 0.733 0.740 0.714 0.733 4,967,073 0.7275 1.75%
1995-04-07 0 5.700 5.700 5.750 5.550 5.750 812,050 4,592,873 5.6559 0.721 0.721 0.727 0.702 0.727 6,422,789 0.7151 2.70%
1995-04-06 0 5.550 5.550 5.600 5.550 5.750 696,000 3,927,800 5.6434 0.702 0.702 0.708 0.702 0.727 5,504,909 0.7135 -2.63%
1995-04-04 0 5.700 5.700 5.750 5.700 5.750 428,000 2,443,800 5.7098 0.721 0.721 0.727 0.721 0.727 3,385,203 0.7219 0.88%
1995-04-03 0 5.650 5.650 5.700 5.500 5.700 584,000 3,275,800 5.6092 0.714 0.714 0.721 0.695 0.721 4,619,062 0.7092 0.00%
1995-03-31 0 5.650 5.600 5.650 5.600 5.800 706,000 4,010,500 5.6806 0.714 0.708 0.714 0.708 0.733 5,584,003 0.7182 -1.74%
1995-03-30 0 5.750 5.750 5.800 5.750 5.800 648,977 3,741,574 5.7653 0.727 0.727 0.733 0.727 0.733 5,132,988 0.7289 -0.86%
1995-03-29 0 5.800 5.750 5.850 5.750 5.850 1,652,000 9,609,900 5.8171 0.733 0.727 0.740 0.727 0.740 13,066,250 0.7355 -1.69%
1995-03-28 0 5.900 5.900 5.950 5.650 5.900 1,588,463 9,194,529 5.7883 0.746 0.746 0.752 0.714 0.746 12,563,713 0.7318 3.51%
1995-03-27 0 5.700 5.650 5.700 5.650 5.750 1,136,000 6,476,400 5.7011 0.721 0.714 0.721 0.714 0.727 8,985,024 0.7208 1.79%
1995-03-24 0 5.600 5.550 5.650 5.500 5.650 332,000 1,854,600 5.5861 0.708 0.702 0.714 0.695 0.714 2,625,905 0.7063 0.00%
1995-03-23 0 5.600 5.600 5.650 5.550 5.650 428,000 2,403,200 5.6150 0.708 0.708 0.714 0.702 0.714 3,385,203 0.7099 -1.75%
1995-03-22 0 5.700 5.700 5.750 5.700 5.750 483,000 2,752,850 5.6995 0.721 0.721 0.727 0.721 0.727 3,820,217 0.7206 -0.87%
1995-03-21 0 5.750 5.700 5.750 5.700 5.850 1,292,056 7,458,305 5.7724 0.727 0.721 0.727 0.721 0.740 10,219,326 0.7298 0.88%
1995-03-20 0 5.700 5.700 5.750 5.550 5.700 286,000 1,628,100 5.6927 0.721 0.721 0.727 0.702 0.721 2,262,075 0.7197 0.00%
1995-03-17 0 5.700 5.650 5.700 5.650 5.850 902,812 5,165,537 5.7216 0.721 0.714 0.721 0.714 0.740 7,140,658 0.7234 0.88%
1995-03-16 0 5.650 5.600 5.650 5.550 5.800 1,617,688 9,260,118 5.7243 0.714 0.708 0.714 0.702 0.733 12,794,864 0.7237 0.00%
1995-03-15 0 5.650 5.600 5.700 5.550 5.650 1,254,000 7,051,700 5.6234 0.714 0.708 0.721 0.702 0.714 9,918,328 0.7110 3.67%
1995-03-14 0 5.450 5.400 5.500 5.400 5.500 416,205 2,270,295 5.4548 0.689 0.683 0.695 0.683 0.695 3,291,912 0.6897 -0.91%
1995-03-13 0 5.500 5.450 5.500 5.400 5.500 580,000 3,174,400 5.4731 0.695 0.689 0.695 0.683 0.695 4,587,424 0.6920 1.85%
1995-03-10 0 5.400 5.400 5.450 5.400 5.600 714,280 3,890,183 5.4463 0.683 0.683 0.689 0.683 0.708 5,649,492 0.6886 -4.42%
1995-03-09 0 5.650 5.600 5.650 5.500 5.650 516,430 2,877,679 5.5723 0.714 0.708 0.714 0.695 0.714 4,084,627 0.7045 1.80%
1995-03-08 0 5.550 5.500 5.550 5.450 5.650 1,324,000 7,327,200 5.5341 0.702 0.695 0.702 0.689 0.714 10,471,982 0.6997 -2.63%
1995-03-07 0 5.700 5.650 5.700 5.700 5.850 908,000 5,217,200 5.7458 0.721 0.714 0.721 0.721 0.740 7,181,692 0.7265 0.00%
1995-03-06 0 5.700 5.700 5.750 5.700 5.850 859,340 4,963,070 5.7754 0.721 0.721 0.727 0.721 0.740 6,796,823 0.7302 -1.72%
1995-03-03 0 5.800 5.800 5.850 5.650 5.900 1,962,000 11,353,100 5.7865 0.733 0.733 0.740 0.714 0.746 15,518,149 0.7316 0.87%
1995-03-02 0 5.750 5.700 5.750 5.700 6.000 951,304 5,510,162 5.7922 0.727 0.721 0.727 0.721 0.759 7,524,198 0.7323 -2.54%
1995-03-01 0 5.900 5.800 5.900 5.800 6.100 3,876,000 23,021,600 5.9395 0.746 0.733 0.746 0.733 0.771 30,656,649 0.7509 -1.67%
1995-02-28 0 6.000 6.000 6.050 5.450 6.050 4,412,000 25,416,200 5.7607 0.759 0.759 0.765 0.689 0.765 34,896,062 0.7283 11.11%
1995-02-27 0 5.400 5.350 5.400 5.200 5.500 1,106,000 5,963,200 5.3917 0.683 0.676 0.683 0.657 0.695 8,747,743 0.6817 -0.92%
1995-02-24 0 5.450 5.450 5.500 5.400 5.550 2,150,370 11,792,574 5.4840 0.689 0.689 0.695 0.683 0.702 17,008,034 0.6934 2.83%
1995-02-23 0 5.300 5.250 5.300 5.250 5.350 852,000 4,506,400 5.2892 0.670 0.664 0.670 0.664 0.676 6,738,768 0.6687 0.00%
1995-02-22 0 5.300 5.300 5.400 5.200 5.550 2,560,000 13,852,400 5.4111 0.670 0.670 0.683 0.657 0.702 20,247,941 0.6841 -0.93%
1995-02-21 0 5.350 5.350 5.400 5.300 5.450 984,000 5,303,600 5.3898 0.676 0.676 0.683 0.670 0.689 7,782,802 0.6815 0.94%
1995-02-20 0 5.300 5.250 5.300 5.250 5.400 684,224 3,623,154 5.2953 0.670 0.664 0.670 0.664 0.683 5,411,769 0.6695 -3.64%
1995-02-17 0 5.500 5.450 5.500 5.400 5.550 960,000 5,251,600 5.4704 0.695 0.689 0.695 0.683 0.702 7,592,978 0.6916 0.92%
1995-02-16 0 5.450 5.450 5.500 5.450 5.850 2,156,000 12,150,800 5.6358 0.689 0.689 0.695 0.689 0.740 17,052,563 0.7125 -1.80%
1995-02-15 0 5.550 5.500 5.550 5.400 5.550 1,079,171 5,896,364 5.4638 0.702 0.695 0.702 0.683 0.702 8,535,543 0.6908 3.74%
1995-02-14 0 5.350 5.300 5.350 5.300 5.550 1,212,000 6,538,400 5.3947 0.676 0.670 0.676 0.670 0.702 9,586,135 0.6821 -3.60%
1995-02-13 0 5.550 5.550 5.650 5.500 5.700 1,088,000 6,089,400 5.5969 0.702 0.702 0.714 0.695 0.721 8,605,375 0.7076 -2.63%
1995-02-10 0 5.700 5.600 5.700 5.600 5.900 1,196,000 6,814,600 5.6978 0.721 0.708 0.721 0.708 0.746 9,459,585 0.7204 0.88%
1995-02-09 0 5.650 5.650 5.750 5.450 5.700 1,040,000 5,763,000 5.5413 0.714 0.714 0.727 0.689 0.721 8,225,726 0.7006 3.67%
1995-02-08 0 5.450 5.400 5.450 5.250 5.450 1,309,296 6,962,610 5.3178 0.689 0.683 0.689 0.664 0.689 10,355,683 0.6723 1.87%
1995-02-07 0 5.350 5.300 5.350 5.250 5.600 2,045,083 11,139,519 5.4470 0.676 0.670 0.676 0.664 0.708 16,175,282 0.6887 0.94%
1995-02-06 0 5.300 5.250 5.300 4.750 5.350 2,164,800 10,999,160 5.0809 0.670 0.664 0.670 0.601 0.676 17,122,165 0.6424 11.58%
1995-02-03 0 4.750 4.725 4.825 4.750 4.900 536,000 2,596,400 4.8440 0.601 0.597 0.610 0.601 0.620 4,239,413 0.6124 -2.06%
1995-01-30 0 4.850 4.850 4.875 4.725 4.850 360,000 1,717,800 4.7717 0.613 0.613 0.616 0.597 0.613 2,847,367 0.6033 1.04%
1995-01-27 0 4.800 4.775 4.800 4.575 4.850 684,000 3,261,600 4.7684 0.607 0.604 0.607 0.578 0.613 5,409,997 0.6029 3.78%
1995-01-26 0 4.625 4.600 4.625 4.600 4.750 1,766,000 8,198,200 4.6422 0.585 0.582 0.585 0.582 0.601 13,967,916 0.5869 1.09%
1995-01-25 0 4.575 4.575 4.600 4.550 4.650 1,816,000 8,358,400 4.6026 0.578 0.578 0.582 0.575 0.588 14,363,383 0.5819 2.23%
1995-01-24 0 4.475 4.425 4.475 4.400 4.500 444,000 1,984,000 4.4685 0.566 0.559 0.566 0.556 0.569 3,511,752 0.5650 0.00%
1995-01-23 0 4.475 4.425 4.475 4.425 4.575 954,725 4,285,440 4.4887 0.566 0.559 0.566 0.559 0.578 7,551,256 0.5675 -3.24%
1995-01-20 0 4.625 4.600 4.650 4.600 4.650 3,720,672 17,193,424 4.6211 0.585 0.582 0.588 0.582 0.588 29,428,105 0.5843 -3.65%
1995-01-19 0 4.800 - 4.850 4.800 4.975 1,204,800 5,871,900 4.8738 0.607 - 0.613 0.607 0.629 9,529,187 0.6162 -3.52%
1995-01-18 0 4.975 4.950 4.975 4.950 5.000 784,000 3,908,400 4.9852 0.629 0.626 0.629 0.626 0.632 6,200,932 0.6303 -0.50%
1995-01-17 0 5.000 4.975 5.000 4.975 5.150 1,092,000 5,489,900 5.0274 0.632 0.629 0.632 0.629 0.651 8,637,013 0.6356 0.00%
1995-01-16 0 5.000 5.000 5.050 4.975 5.100 936,326 4,690,197 5.0091 0.632 0.632 0.638 0.629 0.645 7,405,732 0.6333 1.01%
1995-01-13 0 4.950 4.925 5.050 4.900 5.000 1,387,360 6,868,228 4.9506 0.626 0.623 0.638 0.620 0.632 10,973,119 0.6259 -2.94%
1995-01-12 0 5.100 5.000 5.100 5.000 5.200 708,080 3,591,576 5.0723 0.645 0.632 0.645 0.632 0.657 5,600,454 0.6413 0.99%
1995-01-11 0 5.050 5.000 5.050 4.950 5.350 2,341,000 12,136,425 5.1843 0.638 0.632 0.638 0.626 0.676 18,515,793 0.6555 -2.88%
1995-01-10 0 5.200 5.150 5.250 4.975 5.200 3,824,224 19,333,775 5.0556 0.657 0.651 0.664 0.629 0.657 30,247,134 0.6392 -1.89%
1995-01-09 0 5.300 5.250 5.300 5.250 5.600 2,018,000 11,042,500 5.4720 0.670 0.664 0.670 0.664 0.708 15,961,073 0.6918 -7.83%
1995-01-06 0 5.750 5.700 5.800 5.650 5.800 454,240 2,595,008 5.7129 0.727 0.721 0.733 0.714 0.733 3,592,744 0.7223 -0.86%
1995-01-05 0 5.800 5.700 5.850 5.750 5.900 480,000 2,796,600 5.8263 0.733 0.721 0.740 0.727 0.746 3,796,489 0.7366 -1.69%
1995-01-04 0 5.900 5.850 5.900 5.700 5.900 361,595 2,099,573 5.8064 0.746 0.740 0.746 0.721 0.746 2,859,982 0.7341 2.61%
1995-01-03 0 5.750 5.750 5.800 5.700 6.050 529,000 3,113,100 5.8849 0.727 0.727 0.733 0.721 0.765 4,184,047 0.7440 -7.26%
1994-12-30 0 6.200 6.100 6.150 6.100 6.200 112,200 689,980 6.1496 0.784 0.771 0.778 0.771 0.784 887,429 0.7775 1.64%
1994-12-29 0 6.100 6.050 6.150 6.050 6.150 116,000 707,400 6.0983 0.771 0.765 0.778 0.765 0.778 917,485 0.7710 -0.81%
1994-12-28 0 6.150 6.100 6.150 6.150 6.250 249,000 1,539,100 6.1811 0.778 0.771 0.778 0.778 0.790 1,969,429 0.7815 -1.60%
1994-12-23 0 6.250 6.200 6.250 6.200 6.250 132,000 823,400 6.2379 0.790 0.784 0.790 0.784 0.790 1,044,034 0.7887 -0.79%
1994-12-22 0 6.300 6.350 6.400 6.300 6.500 1,511,808 9,610,981 6.3573 0.797 0.803 0.809 0.797 0.822 11,957,422 0.8038 -1.56%
1994-12-21 0 6.400 6.350 6.450 6.250 6.450 1,396,000 8,857,200 6.3447 0.809 0.803 0.815 0.790 0.815 11,041,456 0.8022 3.23%
1994-12-20 0 6.200 6.200 6.250 6.150 6.250 537,000 3,320,350 6.1831 0.784 0.784 0.790 0.778 0.790 4,247,322 0.7818 -0.80%
1994-12-19 0 6.250 6.200 6.300 6.200 6.500 1,484,000 9,372,800 6.3159 0.790 0.784 0.797 0.784 0.822 11,737,479 0.7985 0.00%
1994-12-16 0 6.250 6.200 6.250 6.200 6.350 840,000 5,283,800 6.2902 0.790 0.784 0.790 0.784 0.803 6,643,856 0.7953 -0.79%
1994-12-15 0 6.300 6.300 6.350 6.150 6.400 1,220,000 7,647,800 6.2687 0.797 0.797 0.803 0.778 0.809 9,649,410 0.7926 4.13%
1994-12-14 0 6.050 6.050 6.100 6.050 6.200 1,905,024 11,676,017 6.1291 0.765 0.765 0.771 0.765 0.784 15,067,506 0.7749 0.00%
1994-12-13 0 6.050 6.000 6.100 5.900 6.100 1,258,000 7,542,700 5.9958 0.765 0.759 0.771 0.746 0.771 9,949,965 0.7581 1.68%
1994-12-12 0 5.950 5.900 5.950 5.900 6.300 1,772,000 10,664,800 6.0185 0.752 0.746 0.752 0.746 0.797 14,015,372 0.7609 -4.80%
1994-12-09 0 6.250 6.250 6.300 6.200 6.400 2,126,484 13,369,289 6.2870 0.790 0.790 0.797 0.784 0.809 16,819,111 0.7949 -4.58%
1994-12-08 0 6.550 6.550 6.600 6.550 6.700 1,594,050 10,521,451 6.6005 0.828 0.828 0.834 0.828 0.847 12,607,903 0.8345 -2.24%
1994-12-07 0 6.700 6.650 6.700 6.650 6.850 1,126,000 7,584,200 6.7355 0.847 0.841 0.847 0.841 0.866 8,905,930 0.8516 -2.19%
1994-12-06 0 6.850 6.800 6.900 6.700 6.850 1,676,000 11,330,000 6.7601 0.866 0.860 0.872 0.847 0.866 13,256,074 0.8547 0.00%
1994-12-05 0 6.850 6.800 6.900 6.850 7.100 1,213,905 8,488,564 6.9928 0.866 0.860 0.872 0.866 0.898 9,601,202 0.8841 -0.72%
1994-12-02 0 6.900 6.900 6.950 6.850 7.250 1,516,000 10,555,200 6.9625 0.872 0.872 0.879 0.866 0.917 11,990,578 0.8803 -5.48%
1994-12-01 0 7.300 7.250 7.300 7.150 7.350 4,953,000 35,965,800 7.2614 0.923 0.917 0.923 0.904 0.929 39,175,021 0.9181 0.69%
1994-11-30 0 7.250 7.050 7.250 6.850 7.350 9,513,302 67,326,453 7.0771 0.917 0.891 0.917 0.866 0.929 75,244,055 0.8948 2.11%
1994-11-29 0 7.100 7.000 7.100 6.900 7.150 2,936,672 20,676,102 7.0407 0.898 0.885 0.898 0.872 0.904 23,227,173 0.8902 2.90%
1994-11-28 0 6.900 6.950 7.000 6.850 7.000 1,552,000 10,800,400 6.9590 0.872 0.879 0.885 0.866 0.885 12,275,315 0.8798 -0.72%
1994-11-25 0 6.950 6.850 7.000 6.750 6.950 1,573,672 10,681,552 6.7877 0.879 0.866 0.885 0.853 0.879 12,446,726 0.8582 3.73%
1994-11-24 0 6.700 6.700 6.750 6.650 7.050 1,901,184 13,030,955 6.8541 0.847 0.847 0.853 0.841 0.891 15,037,134 0.8666 -1.47%
1994-11-23 0 6.800 6.800 6.850 6.500 6.900 2,753,120 18,488,368 6.7154 0.860 0.860 0.866 0.822 0.872 21,775,396 0.8490 -6.85%
1994-11-22 0 7.300 7.200 7.300 7.200 7.750 940,080 7,030,180 7.4783 0.923 0.910 0.923 0.910 0.980 7,435,424 0.9455 -5.81%
1994-11-21 0 7.750 7.750 7.850 7.700 7.900 3,019,800 23,508,380 7.7847 0.980 0.980 0.992 0.974 0.999 23,884,662 0.9842 1.31%
1994-11-18 0 7.650 7.600 7.650 7.600 7.650 1,260,200 9,622,080 7.6354 0.967 0.961 0.967 0.961 0.967 9,967,366 0.9654 -1.29%
1994-11-17 0 7.750 7.700 7.750 7.700 7.850 1,264,000 9,804,200 7.7565 0.980 0.974 0.980 0.974 0.992 9,997,421 0.9807 -0.64%
1994-11-16 0 7.800 7.750 7.850 7.800 7.900 1,320,000 10,330,200 7.8259 0.986 0.980 0.992 0.986 0.999 10,440,345 0.9895 -1.27%
1994-11-15 0 7.900 7.850 7.900 7.850 7.950 1,347,832 10,639,523 7.8938 0.999 0.992 0.999 0.992 1.005 10,660,478 0.9980 0.64%
1994-11-14 0 7.850 7.800 7.900 7.800 7.850 952,882 7,455,259 7.8239 0.992 0.986 0.999 0.986 0.992 7,536,679 0.9892 0.64%
1994-11-11 0 7.800 7.800 7.850 7.750 7.900 640,080 5,015,808 7.8362 0.986 0.986 0.992 0.980 0.999 5,062,618 0.9908 -1.89%
1994-11-10 0 7.950 7.900 7.950 7.900 7.950 1,117,505 8,869,913 7.9372 1.005 0.999 1.005 0.999 1.005 8,838,741 1.0035 0.63%
1994-11-09 0 7.900 7.850 7.950 7.850 7.950 801,505 6,345,989 7.9176 0.999 0.992 1.005 0.992 1.005 6,339,385 1.0010 0.64%
1994-11-08 0 7.850 7.800 7.850 7.800 7.850 292,264 2,290,393 7.8367 0.992 0.986 0.992 0.986 0.992 2,311,619 0.9908 1.29%
1994-11-07 0 7.750 7.750 7.800 7.750 7.850 288,000 2,256,000 7.8333 0.980 0.980 0.986 0.980 0.992 2,277,893 0.9904 -2.52%
1994-11-04 0 7.950 7.850 7.950 7.850 8.000 768,672 6,095,309 7.9297 1.005 0.992 1.005 0.992 1.011 6,079,698 1.0026 0.63%
1994-11-03 0 7.900 7.900 7.950 7.900 8.000 694,464 5,517,219 7.9446 0.999 0.999 1.005 0.999 1.011 5,492,760 1.0045 0.00%
1994-11-02 0 7.900 7.850 7.950 7.900 7.950 1,025,050 8,111,580 7.9134 0.999 0.992 1.005 0.999 1.005 8,107,481 1.0005 -1.25%
1994-11-01 0 8.000 7.950 8.000 7.950 8.200 962,800 7,744,040 8.0432 1.011 1.005 1.011 1.005 1.037 7,615,124 1.0169 0.63%
1994-10-31 0 7.950 7.900 8.000 7.850 7.950 1,902,700 15,051,925 7.9108 1.005 0.999 1.011 0.992 1.005 15,049,124 1.0002 0.63%
1994-10-28 0 7.900 7.850 7.900 7.850 8.000 2,012,280 15,901,356 7.9022 0.999 0.992 0.999 0.992 1.011 15,915,831 0.9991 0.00%
1994-10-27 0 7.900 7.900 7.950 7.850 8.000 2,758,000 21,830,200 7.9152 0.999 0.999 1.005 0.992 1.011 21,813,993 1.0007 0.00%
1994-10-26 0 7.900 7.900 7.950 7.800 8.000 2,496,896 19,785,254 7.9239 0.999 0.999 1.005 0.986 1.011 19,748,830 1.0018 0.00%
1994-10-25 0 7.900 7.850 7.900 7.800 8.000 3,383,120 26,747,712 7.9062 0.999 0.992 0.999 0.986 1.011 26,758,287 0.9996 1.28%
1994-10-24 0 7.800 7.750 7.850 7.700 7.800 292,066 2,267,692 7.7643 0.986 0.980 0.992 0.974 0.986 2,310,053 0.9817 -0.64%
1994-10-21 0 7.850 7.800 7.900 7.650 7.850 1,238,000 9,647,200 7.7926 0.992 0.986 0.999 0.967 0.992 9,791,778 0.9852 1.29%
1994-10-20 0 7.750 7.700 7.750 7.600 7.800 944,000 7,296,200 7.7290 0.980 0.974 0.980 0.961 0.986 7,466,428 0.9772 2.65%
1994-10-19 0 7.550 7.550 7.600 7.550 7.700 649,571 4,932,147 7.5929 0.955 0.955 0.961 0.955 0.974 5,137,686 0.9600 -1.95%
1994-10-18 0 7.700 7.650 7.750 7.650 7.750 400,531 3,082,142 7.6951 0.974 0.967 0.980 0.967 0.980 3,167,941 0.9729 0.00%
1994-10-17 0 7.700 7.650 7.750 7.700 7.850 653,120 5,069,600 7.7621 0.974 0.967 0.980 0.974 0.992 5,165,756 0.9814 -1.28%
1994-10-14 0 7.800 7.750 7.850 7.750 7.950 1,744,000 13,630,800 7.8158 0.986 0.980 0.992 0.980 1.005 13,793,910 0.9882 -0.64%
1994-10-12 0 7.850 7.800 7.850 7.750 7.850 1,812,000 14,155,700 7.8122 0.992 0.986 0.992 0.980 0.992 14,331,746 0.9877 1.95%
1994-10-11 0 7.700 7.700 7.750 7.700 7.850 998,000 7,738,800 7.7543 0.974 0.974 0.980 0.974 0.992 7,893,533 0.9804 -0.65%
1994-10-10 0 7.750 7.700 7.750 7.650 7.800 912,300 7,039,405 7.7161 0.980 0.974 0.980 0.967 0.986 7,215,702 0.9756 -0.64%
1994-10-07 0 7.800 7.750 7.800 7.750 7.950 1,262,240 9,863,712 7.8145 0.986 0.980 0.986 0.980 1.005 9,983,501 0.9880 -1.27%
1994-10-06 0 7.900 7.800 7.900 7.750 7.950 1,380,000 10,869,200 7.8762 0.999 0.986 0.999 0.980 1.005 10,914,906 0.9958 0.64%
1994-10-05 0 7.850 7.850 7.900 7.850 8.000 1,332,000 10,556,600 7.9254 0.992 0.992 0.999 0.992 1.011 10,535,257 1.0020 -2.48%
1994-10-04 0 8.050 8.050 8.100 7.950 8.100 3,764,336 30,168,812 8.0144 1.018 1.018 1.024 1.005 1.024 29,773,459 1.0133 0.63%
1994-10-03 0 8.000 7.950 8.000 7.900 8.000 1,744,000 13,845,000 7.9386 1.011 1.005 1.011 0.999 1.011 13,793,910 1.0037 0.63%
1994-09-30 0 7.950 7.950 8.000 7.950 8.150 1,476,515 11,899,817 8.0594 1.005 1.005 1.011 1.005 1.030 11,678,277 1.0190 -3.05%
1994-09-29 0 8.200 8.200 8.225 8.200 8.300 3,095,370 25,454,260 8.2233 1.037 1.037 1.040 1.037 1.049 24,482,371 1.0397 0.92%
1994-09-28 0 8.225 8.200 8.225 8.125 8.225 1,982,700 16,205,742 8.1736 1.027 1.024 1.027 1.015 1.027 15,874,880 1.0208 1.54%
1994-09-27 0 8.100 8.075 8.125 8.050 8.150 1,623,010 13,151,580 8.1032 1.012 1.009 1.015 1.005 1.018 12,994,951 1.0121 -0.61%
1994-09-26 0 8.150 8.125 8.150 8.150 8.225 1,499,605 12,246,580 8.1665 1.018 1.015 1.018 1.018 1.027 12,006,884 1.0200 -0.61%
1994-09-23 0 8.200 8.175 8.200 8.175 8.250 984,000 8,079,300 8.2107 1.024 1.021 1.024 1.021 1.030 7,878,591 1.0255 0.31%
1994-09-22 0 8.175 8.150 8.175 8.150 8.450 4,904,000 40,232,900 8.2041 1.021 1.018 1.021 1.018 1.055 39,264,847 1.0247 -3.54%
1994-09-20 0 8.475 8.450 8.475 8.425 8.475 1,374,535 11,608,387 8.4453 1.058 1.055 1.058 1.052 1.058 11,005,487 1.0548 0.59%
1994-09-19 0 8.425 8.400 8.425 8.400 8.475 1,868,100 15,760,300 8.4365 1.052 1.049 1.052 1.049 1.058 14,957,313 1.0537 -0.59%
1994-09-16 0 8.475 8.450 8.475 8.450 8.550 2,568,000 21,778,500 8.4807 1.058 1.055 1.058 1.055 1.068 20,561,200 1.0592 0.30%
1994-09-15 0 8.450 8.425 8.475 8.400 8.500 1,945,354 16,468,712 8.4657 1.055 1.052 1.058 1.049 1.062 15,575,862 1.0573 -0.59%
1994-09-14 0 8.500 8.500 8.525 8.500 8.675 2,526,000 21,664,700 8.5767 1.062 1.062 1.065 1.062 1.083 20,224,919 1.0712 -1.16%
1994-09-13 0 8.600 8.575 8.600 8.600 8.700 3,576,250 30,874,488 8.6332 1.074 1.071 1.074 1.074 1.087 28,633,954 1.0782 0.58%
1994-09-12 0 8.550 8.525 8.550 8.500 8.700 2,204,000 18,865,100 8.5595 1.068 1.065 1.068 1.062 1.087 17,646,762 1.0690 -0.87%
1994-09-09 0 8.625 8.625 8.650 8.625 8.825 3,924,000 34,260,600 8.7310 1.077 1.077 1.080 1.077 1.102 31,418,283 1.0905 -0.29%
1994-09-08 0 8.650 8.650 8.675 8.575 8.800 2,741,340 23,803,903 8.6833 1.080 1.080 1.083 1.071 1.099 21,949,081 1.0845 0.00%
1994-09-07 0 8.650 8.625 8.650 8.625 8.725 2,672,606 23,202,605 8.6816 1.080 1.077 1.080 1.077 1.090 21,398,749 1.0843 -0.57%
1994-09-06 0 8.700 8.700 8.725 8.525 8.700 1,536,120 13,268,602 8.6377 1.087 1.087 1.090 1.065 1.087 12,299,249 1.0788 0.29%
1994-09-05 0 8.675 8.650 8.700 8.650 8.950 3,132,000 27,656,200 8.8302 1.083 1.080 1.087 1.080 1.118 25,076,978 1.1029 -0.29%
1994-09-02 0 8.700 8.725 8.750 8.450 8.750 4,287,982 36,884,262 8.6018 1.087 1.090 1.093 1.055 1.093 34,332,577 1.0743 2.96%
1994-09-01 0 8.450 8.450 8.500 8.300 8.600 5,412,224 45,951,726 8.4904 1.055 1.055 1.062 1.037 1.074 43,334,043 1.0604 1.81%
1994-08-31 0 8.300 8.300 8.350 8.175 8.350 1,827,136 15,122,580 8.2767 1.037 1.037 1.043 1.021 1.043 14,629,326 1.0337 1.22%
1994-08-30 0 8.200 8.175 8.200 8.000 8.200 1,560,657 12,689,394 8.1308 1.024 1.021 1.024 0.999 1.024 12,495,709 1.0155 3.80%
1994-08-26 0 7.900 7.900 7.925 7.875 7.975 706,100 5,592,965 7.9209 0.987 0.987 0.990 0.984 0.996 5,653,529 0.9893 0.32%
1994-08-25 0 7.875 7.875 7.900 7.875 8.000 684,352 5,430,987 7.9360 0.984 0.984 0.987 0.984 0.999 5,479,400 0.9912 -0.32%
1994-08-24 0 7.900 7.875 7.925 7.650 7.900 1,345,568 10,509,959 7.8108 0.987 0.984 0.990 0.955 0.987 10,773,557 0.9755 1.28%
1994-08-23 0 7.800 7.750 7.850 7.750 8.050 1,332,000 10,595,600 7.9547 0.974 0.968 0.980 0.968 1.005 10,664,922 0.9935 -3.11%
1994-08-22 0 8.050 8.050 8.075 8.025 8.200 1,460,000 11,738,800 8.0403 1.005 1.005 1.009 1.002 1.024 11,689,779 1.0042 -1.23%
1994-08-19 0 8.150 8.125 8.175 8.000 8.250 1,180,000 9,540,800 8.0854 1.018 1.015 1.021 0.999 1.030 9,447,904 1.0098 -0.61%
1994-08-18 0 8.200 8.200 8.250 8.175 8.350 1,032,000 8,504,100 8.2404 1.024 1.024 1.030 1.021 1.043 8,262,912 1.0292 -1.50%
1994-08-17 0 8.325 8.325 8.350 8.100 8.325 1,245,102 10,206,959 8.1977 1.040 1.040 1.043 1.012 1.040 9,969,156 1.0239 3.42%
1994-08-16 0 8.050 8.050 8.125 7.950 8.150 1,116,000 9,018,100 8.0807 1.005 1.005 1.015 0.993 1.018 8,935,475 1.0092 0.00%
1994-08-15 0 8.050 8.025 8.050 8.000 8.150 1,928,000 15,555,800 8.0684 1.005 1.002 1.005 0.999 1.018 15,436,914 1.0077 -1.23%
1994-08-12 0 8.150 8.125 8.150 8.100 8.275 1,944,000 15,883,800 8.1707 1.018 1.015 1.018 1.012 1.034 15,565,021 1.0205 -0.91%
1994-08-11 0 8.225 8.225 8.250 8.225 8.300 941,568 7,769,044 8.2512 1.027 1.027 1.030 1.027 1.037 7,538,851 1.0305 -1.50%
1994-08-10 0 8.350 8.325 8.375 8.200 8.350 536,000 4,443,600 8.2903 1.043 1.040 1.046 1.024 1.043 4,291,590 1.0354 2.45%
1994-08-09 0 8.150 8.125 8.150 8.000 8.350 828,000 6,768,600 8.1746 1.018 1.015 1.018 0.999 1.043 6,629,546 1.0210 -2.10%
1994-08-08 0 8.325 8.300 8.325 8.325 8.500 1,087,525 9,090,629 8.3590 1.040 1.037 1.040 1.040 1.062 8,707,484 1.0440 -1.48%
1994-08-05 0 8.450 8.425 8.450 8.375 8.650 1,056,872 9,003,500 8.5190 1.055 1.052 1.055 1.046 1.080 8,462,055 1.0640 -0.59%
1994-08-04 0 8.500 8.475 8.550 8.325 8.650 2,248,067 19,049,377 8.4737 1.062 1.058 1.068 1.040 1.080 17,999,594 1.0583 1.49%
1994-08-03 0 8.375 8.375 8.400 8.350 8.575 4,797,166 40,389,387 8.4194 1.046 1.046 1.049 1.043 1.071 38,409,459 1.0515 -1.47%
1994-08-02 0 8.500 8.475 8.500 8.300 8.650 12,926,140 109,867,384 8.4996 1.062 1.058 1.062 1.037 1.080 103,495,699 1.0616 3.66%
1994-08-01 0 8.200 8.200 8.225 8.000 8.200 3,695,840 30,055,328 8.1322 1.024 1.024 1.027 0.999 1.024 29,591,475 1.0157 3.47%
1994-07-29 0 7.925 7.900 7.925 7.875 8.050 1,637,250 13,013,150 7.9482 0.990 0.987 0.990 0.984 1.005 13,108,966 0.9927 -0.63%
1994-07-28 0 7.975 7.950 8.000 7.975 8.200 2,935,104 23,645,168 8.0560 0.996 0.993 0.999 0.996 1.024 23,500,491 1.0062 -0.62%
1994-07-27 0 8.025 8.025 8.050 7.900 8.050 1,595,654 12,728,377 7.9769 1.002 1.002 1.005 0.987 1.005 12,775,920 0.9963 2.23%
1994-07-26 0 7.850 7.850 7.875 7.850 8.000 880,000 6,964,900 7.9147 0.980 0.980 0.984 0.980 0.999 7,045,894 0.9885 -0.32%
1994-07-25 0 7.875 7.850 7.875 7.825 7.950 1,468,000 11,579,500 7.8879 0.984 0.980 0.984 0.977 0.993 11,753,833 0.9852 -0.94%
1994-07-22 0 7.950 7.950 7.975 7.925 8.100 2,072,000 16,527,700 7.9767 0.993 0.993 0.996 0.990 1.012 16,589,878 0.9963 -0.63%
1994-07-21 0 8.000 7.975 8.000 7.950 8.075 1,924,000 15,367,300 7.9872 0.999 0.996 0.999 0.993 1.009 15,404,887 0.9976 -1.23%
1994-07-20 0 8.100 8.075 8.100 8.075 8.300 2,728,464 22,396,866 8.2086 1.012 1.009 1.012 1.009 1.037 21,845,987 1.0252 -0.31%
1994-07-19 0 8.125 8.100 8.125 7.900 8.225 3,060,816 24,898,506 8.1346 1.015 1.012 1.015 0.987 1.027 24,507,029 1.0160 1.25%
1994-07-18 0 8.025 8.025 8.050 8.000 8.200 3,236,000 26,178,200 8.0897 1.002 1.002 1.005 0.999 1.024 25,909,675 1.0104 0.94%
1994-07-15 0 7.950 7.925 7.950 7.775 7.950 4,516,448 35,418,582 7.8421 0.993 0.990 0.993 0.971 0.993 36,161,835 0.9794 3.25%
1994-07-14 0 7.700 7.675 7.725 7.700 8.000 3,348,000 25,920,500 7.7421 0.962 0.959 0.965 0.962 0.999 26,806,425 0.9670 -1.28%
1994-07-13 0 7.800 7.775 7.800 7.675 7.875 5,248,400 40,487,160 7.7142 0.974 0.971 0.974 0.959 0.984 42,022,354 0.9635 1.96%
1994-07-12 0 7.650 7.650 7.675 7.550 7.675 5,560,416 42,232,758 7.5953 0.955 0.955 0.959 0.943 0.959 44,520,572 0.9486 0.99%
1994-07-11 0 7.575 7.550 7.600 7.575 7.650 4,920,000 37,417,700 7.6052 0.946 0.943 0.949 0.946 0.955 39,392,954 0.9499 0.33%
1994-07-08 0 7.550 7.525 7.550 7.450 7.700 15,596,785 117,134,091 7.5101 0.943 0.940 0.943 0.930 0.962 124,878,747 0.9380 1.00%
1994-07-07 0 7.475 7.475 7.500 7.250 7.575 4,260,000 31,877,100 7.4829 0.934 0.934 0.937 0.905 0.946 34,108,533 0.9346 0.34%
1994-07-06 0 7.450 7.450 7.500 7.450 7.775 1,804,000 13,749,200 7.6215 0.930 0.930 0.937 0.930 0.971 14,444,083 0.9519 -2.61%
1994-07-05 0 7.650 7.600 7.650 7.650 7.750 871,840 6,716,396 7.7037 0.955 0.949 0.955 0.955 0.968 6,980,560 0.9622 -0.97%
1994-07-04 0 7.725 7.700 7.725 7.700 7.800 2,128,672 16,422,174 7.7148 0.965 0.962 0.965 0.962 0.974 17,043,634 0.9635 -1.28%
1994-07-01 0 7.825 7.825 7.850 7.775 7.900 752,000 5,884,600 7.8253 0.977 0.977 0.980 0.971 0.987 6,021,037 0.9773 -1.57%
1994-06-30 0 7.950 7.900 8.000 7.850 8.050 3,363,078 26,803,939 7.9701 0.993 0.987 0.999 0.980 1.005 26,927,150 0.9954 1.92%
1994-06-29 0 7.800 7.800 7.850 7.750 8.000 1,660,000 12,922,200 7.7845 0.974 0.974 0.980 0.968 0.999 13,291,119 0.9722 -0.64%
1994-06-28 0 7.850 7.850 7.900 7.850 7.900 3,325,072 26,158,347 7.8670 0.980 0.980 0.987 0.980 0.987 26,622,847 0.9826 0.64%
1994-06-27 0 7.800 7.750 7.850 7.700 7.850 1,928,672 14,992,074 7.7733 0.974 0.968 0.980 0.962 0.980 15,442,294 0.9708 -1.89%
1994-06-24 0 7.950 7.900 7.950 7.950 8.050 3,555,615 28,479,216 8.0096 0.993 0.987 0.993 0.993 1.005 28,468,736 1.0004 -1.24%
1994-06-23 0 8.050 8.000 8.100 8.050 8.100 2,490,664 20,083,379 8.0635 1.005 0.999 1.012 1.005 1.012 19,941,994 1.0071 0.00%
1994-06-22 0 8.050 8.000 8.050 8.000 8.050 3,176,000 25,495,400 8.0275 1.005 0.999 1.005 0.999 1.005 25,429,273 1.0026 0.00%
1994-06-21 0 8.050 8.000 8.100 8.000 8.100 7,792,768 62,554,552 8.0273 1.005 0.999 1.012 0.999 1.012 62,394,340 1.0026 -0.62%
1994-06-20 0 8.100 8.100 8.150 7.900 8.150 6,322,200 51,180,460 8.0954 1.012 1.012 1.018 0.987 1.018 50,619,946 1.0111 2.53%
1994-06-17 0 7.900 7.900 8.000 7.750 7.950 1,454,000 11,451,700 7.8760 0.987 0.987 0.999 0.968 0.993 11,641,739 0.9837 0.64%
1994-06-16 0 7.850 7.850 7.900 7.850 8.100 1,708,000 13,570,400 7.9452 0.980 0.980 0.987 0.980 1.012 13,675,440 0.9923 -3.09%
1994-06-15 0 8.100 8.050 8.150 8.000 8.150 1,286,150 10,379,570 8.0703 1.012 1.005 1.018 0.999 1.018 10,297,815 1.0079 0.62%
1994-06-10 0 8.050 8.000 8.100 7.850 8.200 3,383,616 26,971,666 7.9713 1.005 0.999 1.012 0.980 1.024 27,091,591 0.9956 -1.83%
1994-06-09 0 8.200 8.250 8.300 8.200 8.400 5,664,000 46,803,000 8.2632 1.024 1.030 1.037 1.024 1.049 45,349,937 1.0320 -1.80%
1994-06-08 0 8.350 8.350 8.400 8.250 8.500 4,471,269 37,354,767 8.3544 1.043 1.043 1.049 1.030 1.062 35,800,101 1.0434 1.21%
1994-06-07 0 8.250 8.200 8.350 8.200 8.600 11,184,600 93,890,800 8.3946 1.030 1.024 1.043 1.024 1.074 89,551,714 1.0485 1.23%
1994-06-06 0 8.150 8.100 8.200 7.800 8.200 6,247,200 50,145,920 8.0269 1.018 1.012 1.024 0.974 1.024 50,019,444 1.0025 5.16%
1994-06-03 0 7.750 7.750 7.800 7.500 7.850 3,548,672 27,433,840 7.7307 0.968 0.968 0.974 0.937 0.980 28,413,145 0.9655 3.33%
1994-06-02 0 7.500 7.450 7.500 7.450 7.700 2,201,848 16,648,275 7.5610 0.937 0.930 0.937 0.930 0.962 17,629,532 0.9443 -2.60%
1994-06-01 0 7.700 7.650 7.750 7.650 7.900 3,136,000 24,256,000 7.7347 0.962 0.955 0.968 0.955 0.987 25,109,005 0.9660 0.65%
1994-05-31 0 7.650 7.650 7.750 7.650 7.850 2,788,665 21,607,188 7.7482 0.955 0.955 0.968 0.955 0.980 22,327,998 0.9677 -1.92%
1994-05-30 0 7.800 7.750 7.800 7.750 8.050 4,372,000 34,395,600 7.8672 0.974 0.968 0.974 0.968 1.005 35,005,284 0.9826 -1.89%
1994-05-27 0 7.950 7.900 8.000 7.950 8.150 3,132,000 25,002,000 7.9828 0.993 0.987 0.999 0.993 1.018 25,076,978 0.9970 -1.24%
1994-05-26 0 8.050 8.000 8.050 8.000 8.200 5,361,912 43,492,409 8.1114 1.005 0.999 1.005 0.999 1.024 42,931,210 1.0131 -1.23%
1994-05-25 0 8.150 8.100 8.200 8.150 8.250 6,820,000 55,949,200 8.2037 1.018 1.012 1.024 1.018 1.030 54,605,680 1.0246 0.62%
1994-05-24 0 8.100 8.050 8.100 7.950 8.250 15,384,536 125,047,234 8.1281 1.012 1.005 1.012 0.993 1.030 123,179,334 1.0152 1.25%
1994-05-23 0 8.000 8.000 8.050 7.900 8.150 13,073,635 104,665,231 8.0058 0.999 0.999 1.005 0.987 1.018 104,676,647 0.9999 0.63%
1994-05-20 0 7.950 7.900 7.950 7.900 8.150 16,480,000 131,469,000 7.9775 0.993 0.987 0.993 0.987 1.018 131,950,383 0.9964 1.92%
1994-05-19 0 7.800 7.750 7.850 7.800 8.200 11,733,447 93,506,739 7.9692 0.974 0.968 0.980 0.974 1.024 93,946,167 0.9953 -1.89%
1994-05-18 0 7.950 7.900 7.950 7.500 8.300 16,672,896 135,111,123 8.1036 0.993 0.987 0.993 0.937 1.037 133,494,843 1.0121 0.63%
1994-05-17 0 7.900 7.900 7.950 7.850 8.400 14,436,835 117,139,601 8.1139 0.987 0.987 0.993 0.980 1.049 115,591,378 1.0134 -4.24%
1994-05-16 0 8.250 8.250 8.300 7.900 8.400 15,388,696 126,340,312 8.2099 1.030 1.030 1.037 0.987 1.049 123,212,641 1.0254 1.85%
1994-05-13 0 8.100 8.000 8.100 7.600 8.150 24,244,288 189,596,726 7.8203 1.012 0.999 1.012 0.949 1.018 194,116,692 0.9767 8.00%
1994-05-12 0 7.500 7.450 7.550 6.400 7.650 39,111,668 279,189,055 7.1383 0.937 0.930 0.943 0.799 0.955 313,155,314 0.8915 15.38%
1994-05-11 0 6.500 6.450 6.550 6.250 6.600 23,758,140 153,232,145 6.4497 0.812 0.806 0.818 0.781 0.824 190,224,252 0.8055 4.84%
1994-05-10 0 6.200 6.150 6.200 6.150 6.350 12,124,000 75,490,000 6.2265 0.774 0.768 0.774 0.768 0.793 97,073,207 0.7777 -2.36%
1994-05-09 0 6.350 6.300 6.400 6.350 6.750 7,569,600 48,853,120 6.4539 0.793 0.787 0.799 0.793 0.843 60,607,501 0.8061 -5.93%
1994-05-06 0 6.750 6.700 6.800 6.600 6.800 15,680,672 104,719,968 6.6783 0.843 0.837 0.849 0.824 0.849 125,550,405 0.8341 4.65%
1994-05-05 0 6.450 6.400 6.500 6.350 6.750 6,485,568 42,685,235 6.5816 0.806 0.799 0.812 0.793 0.843 51,927,984 0.8220 -3.73%
1994-05-04 0 6.700 6.700 6.750 6.700 7.150 6,536,624 45,322,781 6.9337 0.837 0.837 0.843 0.837 0.893 52,336,774 0.8660 -6.29%
1994-05-03 0 7.150 7.100 7.250 7.100 7.400 6,040,000 43,510,400 7.2037 0.893 0.887 0.905 0.887 0.924 48,360,456 0.8997 -4.03%
1994-05-02 0 7.450 7.450 7.500 7.450 7.600 1,960,900 14,736,280 7.5151 0.930 0.930 0.937 0.930 0.949 15,700,334 0.9386 -2.61%
1994-04-29 0 7.650 7.600 7.650 7.550 7.850 6,665,120 51,189,176 7.6802 0.955 0.949 0.955 0.943 0.980 53,365,603 0.9592 -2.55%
1994-04-28 0 7.850 7.800 7.850 7.850 7.950 5,286,899 41,665,032 7.8808 0.980 0.974 0.980 0.980 0.993 42,330,604 0.9843 -0.63%
1994-04-27 0 7.900 7.850 7.950 7.850 8.050 10,707,568 85,056,452 7.9436 0.987 0.980 0.993 0.980 1.005 85,732,263 0.9921 0.64%
1994-04-26 0 7.850 7.850 7.900 7.750 8.000 9,604,448 75,500,605 7.8610 0.980 0.980 0.987 0.968 0.999 76,899,915 0.9818 -0.63%
1994-04-25 0 7.900 7.850 7.900 7.700 8.200 5,880,788 46,168,509 7.8507 0.987 0.980 0.987 0.962 1.024 47,085,694 0.9805 -2.47%
1994-04-22 0 8.100 8.050 8.150 8.050 8.300 6,582,670 53,661,338 8.1519 1.012 1.005 1.018 1.005 1.037 52,705,451 1.0181 0.62%
1994-04-21 0 8.050 8.000 8.050 8.000 8.400 4,172,816 34,124,846 8.1779 1.005 0.999 1.005 0.999 1.049 33,410,478 1.0214 -5.29%
1994-04-20 0 8.500 8.450 8.500 8.450 8.700 3,410,640 29,195,165 8.5600 1.062 1.055 1.062 1.055 1.087 27,307,964 1.0691 -1.73%
1994-04-19 0 8.650 8.650 8.750 8.650 8.900 4,596,000 40,256,400 8.7590 1.080 1.080 1.093 1.080 1.112 36,798,784 1.0940 -3.89%
1994-04-18 0 9.000 8.950 9.050 8.850 9.100 3,598,240 32,357,800 8.9927 1.124 1.118 1.130 1.105 1.137 28,810,021 1.1231 0.56%
1994-04-15 0 8.950 8.950 9.000 8.950 9.500 16,276,800 149,677,600 9.1958 1.118 1.118 1.124 1.118 1.187 130,323,422 1.1485 -8.21%
1994-04-14 0 9.750 9.700 9.800 9.600 9.850 3,158,517 30,754,060 9.7369 1.218 1.211 1.224 1.199 1.230 25,289,292 1.2161 -1.52%
1994-04-13 0 9.900 9.800 9.850 9.850 10.30 6,627,760 66,432,860 10.023 1.236 1.224 1.230 1.230 1.286 53,066,473 1.2519 -0.50%
1994-04-12 0 9.950 9.950 10.00 9.900 10.10 2,236,112 22,318,481 9.9809 1.243 1.243 1.249 1.236 1.261 17,903,873 1.2466 -1.49%
1994-04-11 0 10.10 10.00 10.10 9.800 10.10 1,570,000 15,670,700 9.9813 1.261 1.249 1.261 1.224 1.261 12,570,516 1.2466 2.54%
1994-04-08 0 9.850 9.800 9.900 9.800 10.00 576,000 5,706,600 9.9073 1.230 1.224 1.236 1.224 1.249 4,611,858 1.2374 -1.01%
1994-04-07 0 9.950 9.900 10.00 9.650 10.00 1,463,722 14,430,016 9.8584 1.243 1.236 1.249 1.205 1.249 11,719,580 1.2313 3.11%
1994-04-06 0 9.650 9.650 9.700 9.550 9.850 848,672 8,223,117 9.6894 1.205 1.205 1.211 1.193 1.230 6,795,060 1.2102 0.00%
1994-03-31 0 9.650 9.600 9.700 9.450 9.750 1,338,450 12,892,863 9.6327 1.205 1.199 1.211 1.180 1.218 10,716,565 1.2031 -1.53%
1994-03-30 0 9.800 9.750 9.800 9.750 10.10 1,400,400 13,892,440 9.9203 1.224 1.218 1.224 1.218 1.261 11,212,580 1.2390 -2.97%
1994-03-29 0 10.10 10.00 10.10 9.900 10.10 1,804,000 17,983,000 9.9684 1.261 1.249 1.261 1.236 1.261 14,444,083 1.2450 2.02%
1994-03-28 0 9.900 9.850 9.900 9.800 10.30 1,604,000 16,110,400 10.044 1.236 1.230 1.236 1.224 1.286 12,842,744 1.2544 -1.98%
1994-03-25 0 10.10 10.00 10.20 10.00 10.50 2,934,691 30,065,206 10.245 1.261 1.249 1.274 1.249 1.311 23,497,185 1.2795 0.00%
1994-03-24 0 10.10 10.00 10.10 9.950 10.50 2,570,165 26,180,506 10.186 1.261 1.249 1.261 1.243 1.311 20,578,535 1.2722 0.00%
1994-03-23 0 10.10 10.00 10.20 9.600 10.30 5,017,101 50,571,367 10.080 1.261 1.249 1.274 1.199 1.286 40,170,413 1.2589 2.54%
1994-03-22 0 9.850 9.700 9.850 9.100 9.900 4,199,130 40,374,349 9.6149 1.230 1.211 1.230 1.137 1.236 33,621,166 1.2009 3.68%
1994-03-21 0 9.500 9.400 9.500 9.450 10.10 4,316,833 41,730,314 9.6669 1.187 1.174 1.187 1.180 1.261 34,563,578 1.2073 -3.55%
1994-03-18 0 9.850 9.850 9.900 9.650 10.20 5,647,906 56,039,298 9.9221 1.230 1.230 1.236 1.205 1.274 45,221,078 1.2392 -3.43%
1994-03-17 0 10.20 10.10 10.20 10.20 10.90 7,232,000 76,418,400 10.567 1.274 1.261 1.274 1.274 1.361 57,904,440 1.3197 -4.67%
1994-03-16 0 10.70 10.70 10.80 10.60 11.30 3,908,000 42,343,200 10.835 1.336 1.336 1.349 1.324 1.411 31,290,176 1.3532 -2.73%
1994-03-15 0 11.00 10.80 11.00 10.90 11.70 4,012,000 45,342,400 11.302 1.374 1.349 1.374 1.361 1.461 32,122,872 1.4115 -2.65%
1994-03-14 0 11.30 11.30 11.40 10.50 11.60 6,356,000 69,834,800 10.987 1.411 1.411 1.424 1.311 1.449 50,890,572 1.3723 -0.88%
1994-03-11 0 11.40 11.40 11.50 11.30 11.80 7,509,838 86,808,473 11.559 1.424 1.424 1.436 1.411 1.474 60,129,005 1.4437 -3.39%
1994-03-10 0 11.80 11.70 11.90 11.30 12.20 12,202,093 145,327,032 11.910 1.474 1.461 1.486 1.411 1.524 97,698,474 1.4875 4.42%
1994-03-09 0 11.30 11.30 11.40 10.80 11.50 8,390,000 94,963,200 11.319 1.411 1.411 1.424 1.349 1.436 67,176,196 1.4136 3.67%
1994-03-08 0 10.90 10.90 11.30 10.30 11.30 4,229,568 44,820,106 10.597 1.361 1.361 1.411 1.286 1.411 33,864,874 1.3235 10.10%
1994-03-07 0 9.900 9.900 9.950 9.650 10.20 4,165,350 41,403,923 9.9401 1.236 1.236 1.243 1.205 1.274 33,350,700 1.2415 4.21%
1994-03-04 0 9.500 9.450 9.550 9.500 9.700 3,898,758 37,401,447 9.5932 1.187 1.180 1.193 1.187 1.211 31,216,178 1.1981 2.15%
1994-03-03 0 9.300 9.300 9.400 9.200 9.900 2,944,155 27,899,735 9.4763 1.162 1.162 1.174 1.149 1.236 23,572,960 1.1835 -4.62%
1994-03-02 0 9.750 9.750 9.800 9.700 10.20 3,437,920 34,175,128 9.9406 1.218 1.218 1.224 1.211 1.274 27,526,387 1.2415 -2.50%
1994-03-01 0 10.00 9.900 10.20 10.00 10.70 2,030,048 20,962,282 10.326 1.249 1.236 1.274 1.249 1.336 16,253,981 1.2897 -5.66%
1994-02-28 0 10.60 10.50 10.70 10.40 10.70 2,361,120 24,952,000 10.568 1.324 1.311 1.336 1.299 1.336 18,904,775 1.3199 1.92%
1994-02-25 0 10.40 10.30 10.40 9.900 10.40 4,395,175 44,694,697 10.169 1.299 1.286 1.299 1.236 1.299 35,190,839 1.2701 -2.80%
1994-02-24 0 10.70 10.50 10.60 10.50 11.60 3,462,720 38,437,200 11.100 1.336 1.311 1.324 1.311 1.449 27,724,953 1.3864 -6.96%
1994-02-23 0 11.50 11.50 11.60 11.40 11.60 1,864,400 21,491,600 11.527 1.436 1.436 1.449 1.424 1.449 14,927,688 1.4397 -1.71%
1994-02-22 0 11.70 11.60 11.70 11.20 11.80 6,610,856 76,004,730 11.497 1.461 1.449 1.461 1.399 1.474 52,931,128 1.4359 0.86%
1994-02-21 0 11.60 11.50 11.60 11.50 11.80 3,468,568 40,415,214 11.652 1.449 1.436 1.449 1.436 1.474 27,771,776 1.4553 -2.52%
1994-02-18 0 11.90 11.80 12.00 11.60 12.10 3,515,922 41,564,816 11.822 1.486 1.474 1.499 1.449 1.511 28,150,926 1.4765 0.00%
1994-02-17 0 11.90 11.90 12.00 11.40 12.10 8,475,512 100,264,040 11.830 1.486 1.486 1.499 1.424 1.511 67,860,865 1.4775 0.00%
1994-02-16 0 11.90 11.90 12.00 11.80 12.80 3,444,160 42,207,573 12.255 1.486 1.486 1.499 1.474 1.599 27,576,349 1.5306 -5.56%
1994-02-15 0 12.60 12.60 12.80 12.20 12.80 5,020,000 62,700,800 12.490 1.574 1.574 1.599 1.524 1.599 40,193,624 1.5600 -1.56%
1994-02-14 0 12.80 12.70 12.80 12.50 12.90 6,024,130 76,175,250 12.645 1.599 1.586 1.599 1.561 1.611 48,233,390 1.5793 -3.03%
1994-02-09 0 13.20 13.10 13.20 13.00 13.30 4,074,000 53,450,600 13.120 1.649 1.636 1.649 1.624 1.661 32,619,288 1.6386 1.54%
1994-02-08 0 13.00 13.00 13.20 12.20 13.30 8,684,106 112,475,791 12.952 1.624 1.624 1.649 1.524 1.661 69,531,014 1.6176 1.56%
1994-02-07 0 12.80 12.70 12.90 12.60 13.60 11,862,776 155,951,104 13.146 1.599 1.586 1.611 1.574 1.699 94,981,665 1.6419 -7.25%
1994-02-04 0 13.80 13.70 13.80 13.30 14.00 14,664,849 200,817,981 13.694 1.724 1.711 1.724 1.661 1.749 117,417,017 1.7103 5.34%
1994-02-03 0 13.10 13.10 13.20 13.10 13.50 5,395,036 71,456,859 13.245 1.636 1.636 1.649 1.636 1.686 43,196,424 1.6542 0.00%
1994-02-02 0 13.10 13.00 13.30 12.50 13.40 11,331,650 146,798,592 12.955 1.636 1.624 1.661 1.561 1.674 90,729,099 1.6180 3.15%
1994-02-01 0 12.70 12.60 12.80 12.50 12.80 4,111,558 51,731,916 12.582 1.586 1.574 1.599 1.561 1.599 32,920,003 1.5714 0.79%
1994-01-31 0 12.60 12.50 12.70 12.40 12.80 5,018,329 63,315,754 12.617 1.574 1.561 1.586 1.549 1.599 40,180,245 1.5758 1.61%
1994-01-28 0 12.40 12.20 12.40 12.10 12.90 10,808,120 136,229,146 12.604 1.549 1.524 1.549 1.511 1.611 86,537,353 1.5742 0.81%
1994-01-27 0 12.30 12.20 12.40 12.10 12.50 8,264,021 101,210,840 12.247 1.536 1.524 1.549 1.511 1.561 66,167,520 1.5296 4.24%
1994-01-26 0 11.80 11.70 11.90 11.50 12.00 3,726,509 43,875,878 11.774 1.474 1.461 1.486 1.436 1.499 29,837,032 1.4705 0.85%
1994-01-25 0 11.70 11.60 11.80 11.60 12.00 2,937,051 34,718,023 11.821 1.461 1.449 1.474 1.449 1.499 23,516,080 1.4764 -1.68%
1994-01-24 0 11.90 11.80 11.90 11.80 12.40 3,412,876 41,130,522 12.052 1.486 1.474 1.486 1.474 1.549 27,325,867 1.5052 -0.83%
1994-01-21 0 12.00 12.00 12.10 11.60 12.20 7,538,038 90,416,769 11.995 1.499 1.499 1.511 1.449 1.524 60,354,794 1.4981 1.69%
1994-01-20 0 11.80 11.70 11.90 11.70 12.30 7,837,892 93,328,441 11.907 1.474 1.461 1.486 1.461 1.536 62,755,634 1.4872 1.72%
1994-01-19 0 11.60 11.50 11.60 11.40 12.00 3,338,359 38,792,328 11.620 1.449 1.436 1.449 1.424 1.499 26,729,232 1.4513 0.00%
1994-01-18 0 11.60 11.60 11.70 11.50 12.00 6,843,787 80,387,152 11.746 1.449 1.449 1.461 1.436 1.499 54,796,136 1.4670 1.75%
1994-01-17 0 11.40 11.30 11.50 11.10 11.50 7,823,042 88,599,475 11.325 1.424 1.411 1.436 1.386 1.436 62,636,735 1.4145 4.59%
1994-01-14 0 10.90 10.80 11.20 10.30 11.20 10,079,978 107,882,714 10.703 1.361 1.349 1.399 1.286 1.399 80,707,340 1.3367 9.00%
1994-01-13 0 10.00 9.900 10.10 9.900 11.20 9,680,045 102,021,464 10.539 1.249 1.236 1.261 1.236 1.399 77,505,197 1.3163 -6.54%
1994-01-12 0 10.70 10.70 11.10 10.40 11.50 7,340,880 80,470,808 10.962 1.336 1.336 1.386 1.299 1.436 58,776,209 1.3691 -7.76%
1994-01-11 0 11.60 11.60 11.70 11.40 12.00 3,733,803 43,540,029 11.661 1.449 1.449 1.461 1.424 1.499 29,895,433 1.4564 -1.69%
1994-01-10 0 11.80 11.80 11.90 11.70 12.30 6,085,815 72,560,806 11.923 1.474 1.474 1.486 1.461 1.536 48,727,283 1.4891 0.00%
1994-01-07 0 11.80 11.80 11.90 11.30 12.40 19,284,574 226,869,936 11.764 1.474 1.474 1.486 1.411 1.549 154,405,760 1.4693 -1.67%
1994-01-06 0 12.00 11.90 12.00 11.90 13.00 20,355,954 252,353,102 12.397 1.499 1.486 1.499 1.486 1.624 162,983,976 1.5483 -6.98%
1994-01-05 0 12.90 12.90 13.00 12.70 13.50 25,968,737 338,468,135 13.034 1.611 1.611 1.624 1.586 1.686 207,923,835 1.6278 2.38%
1994-01-04 0 12.60 12.50 12.60 12.30 13.50 37,709,992 486,053,819 12.889 1.574 1.561 1.574 1.536 1.686 301,932,518 1.6098 3.28%
1994-01-03 0 12.20 12.10 12.20 11.40 12.20 21,112,405 249,055,696 11.797 1.524 1.511 1.524 1.424 1.524 169,040,651 1.4733

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