CHINA EVERBRIGHT LIMITED (HK): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00165  1973-02-26    
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
2026-02-16 0 9.230 9.180 9.230 9.000 9.290 1,655,784 15,161,065 9.1564 9.230 9.180 9.230 9.000 9.290 1,655,784 9.1564 0.00%
2026-02-13 0 9.230 9.200 9.230 9.130 9.470 4,928,000 45,460,534 9.2249 9.230 9.200 9.230 9.130 9.470 4,928,000 9.2249 -1.91%
2026-02-12 0 9.410 9.340 9.410 9.310 9.430 3,466,000 32,482,160 9.3717 9.410 9.340 9.410 9.310 9.430 3,466,000 9.3717 0.11%
2026-02-11 0 9.400 9.400 9.430 9.250 9.480 5,412,827 50,792,350 9.3837 9.400 9.400 9.430 9.250 9.480 5,412,827 9.3837 0.43%
2026-02-10 0 9.360 9.350 9.360 9.210 9.440 5,758,104 53,827,758 9.3482 9.360 9.350 9.360 9.210 9.440 5,758,104 9.3482 0.86%
2026-02-09 0 9.280 9.280 9.290 9.210 9.480 5,776,000 53,791,370 9.3129 9.280 9.280 9.290 9.210 9.480 5,776,000 9.3129 0.22%
2026-02-06 0 9.260 9.230 9.260 9.130 9.340 3,259,000 30,102,010 9.2366 9.260 9.230 9.260 9.130 9.340 3,259,000 9.2366 -1.70%
2026-02-05 0 9.420 9.390 9.420 9.130 9.540 4,616,000 42,828,360 9.2782 9.420 9.390 9.420 9.130 9.540 4,616,000 9.2782 -0.84%
2026-02-04 0 9.500 9.500 9.520 9.460 9.830 4,568,000 43,822,900 9.5935 9.500 9.500 9.520 9.460 9.830 4,568,000 9.5935 -2.76%
2026-02-03 0 9.770 9.720 9.770 9.560 9.920 5,578,400 54,095,168 9.6973 9.770 9.720 9.770 9.560 9.920 5,578,400 9.6973 2.63%
2026-02-02 0 9.520 9.510 9.520 9.330 9.860 5,396,000 51,624,880 9.5672 9.520 9.510 9.520 9.330 9.860 5,396,000 9.5672 -2.66%
2026-01-30 0 9.780 9.750 9.780 9.660 9.980 5,792,000 56,499,140 9.7547 9.780 9.750 9.780 9.660 9.980 5,792,000 9.7547 -2.00%
2026-01-29 0 9.980 9.980 10.03 9.730 10.09 4,782,015 47,551,368 9.9438 9.980 9.980 10.03 9.730 10.09 4,782,015 9.9438 0.81%
2026-01-28 0 9.900 9.880 9.900 9.830 10.15 4,354,000 43,342,200 9.9546 9.900 9.880 9.900 9.830 10.15 4,354,000 9.9546 -0.50%
2026-01-27 0 9.950 9.950 9.980 9.650 10.05 5,242,000 51,818,980 9.8853 9.950 9.950 9.980 9.650 10.05 5,242,000 9.8853 1.02%
2026-01-26 0 9.850 9.840 9.850 9.770 10.30 8,712,000 87,005,200 9.9868 9.850 9.840 9.850 9.770 10.30 8,712,000 9.9868 -4.37%
2026-01-23 0 10.30 10.29 10.30 10.13 10.37 3,514,000 36,065,000 10.263 10.30 10.29 10.30 10.13 10.37 3,514,000 10.263 1.88%
2026-01-22 0 10.11 10.11 10.13 10.08 10.48 3,208,000 32,879,940 10.249 10.11 10.11 10.13 10.08 10.48 3,208,000 10.249 -1.84%
2026-01-21 0 10.30 10.29 10.30 9.990 10.37 3,106,745 31,797,740 10.235 10.30 10.29 10.30 9.990 10.37 3,106,745 10.235 1.48%
2026-01-20 0 10.15 10.15 10.22 10.04 10.27 2,742,000 27,884,900 10.170 10.15 10.15 10.22 10.04 10.27 2,742,000 10.170 -1.17%
2026-01-19 0 10.27 10.25 10.27 10.19 10.39 2,994,000 30,723,260 10.262 10.27 10.25 10.27 10.19 10.39 2,994,000 10.262 -2.00%
2026-01-16 0 10.48 10.47 10.48 10.41 10.69 2,916,000 30,580,480 10.487 10.48 10.47 10.48 10.41 10.69 2,916,000 10.487 -0.19%
2026-01-15 0 10.50 10.50 10.54 10.40 10.77 4,952,500 52,149,550 10.530 10.50 10.50 10.54 10.40 10.77 4,952,500 10.530 -1.69%
2026-01-14 0 10.68 10.68 10.70 10.55 11.07 9,939,001 107,543,990 10.820 10.68 10.68 10.70 10.55 11.07 9,939,001 10.820 -1.66%
2026-01-13 0 10.86 10.86 10.87 10.40 11.26 17,297,197 189,156,088 10.936 10.86 10.86 10.87 10.40 11.26 17,297,197 10.936 5.13%
2026-01-12 0 10.33 10.32 10.33 9.860 10.45 15,434,200 156,118,882 10.115 10.33 10.32 10.33 9.860 10.45 15,434,200 10.115 2.68%
2026-01-09 0 10.06 10.06 10.07 9.920 10.18 5,314,098 53,336,960 10.037 10.06 10.06 10.07 9.920 10.18 5,314,098 10.037 -0.40%
2026-01-08 0 10.10 10.10 10.15 9.920 10.52 6,788,000 68,547,480 10.098 10.10 10.10 10.15 9.920 10.52 6,788,000 10.098 -3.16%
2026-01-07 0 10.43 10.43 10.44 10.20 10.68 11,372,100 118,994,998 10.464 10.43 10.43 10.44 10.20 10.68 11,372,100 10.464 0.29%
2026-01-06 0 10.40 10.39 10.40 9.800 10.42 18,578,300 189,635,555 10.207 10.40 10.39 10.40 9.800 10.42 18,578,300 10.207 6.34%
2026-01-05 0 9.780 9.780 9.800 9.210 10.02 15,859,814 154,243,729 9.7254 9.780 9.780 9.800 9.210 10.02 15,859,814 9.7254 2.95%
2026-01-02 0 9.500 9.480 9.500 8.920 9.550 2,982,305 28,092,119 9.4196 9.500 9.480 9.500 8.920 9.550 2,982,305 9.4196 5.44%
2025-12-31 0 9.010 8.950 9.020 8.940 9.120 2,782,000 25,091,720 9.0193 9.010 8.950 9.020 8.940 9.120 2,782,000 9.0193 -0.44%
2025-12-30 0 9.050 9.040 9.050 9.000 9.400 6,896,000 63,258,220 9.1732 9.050 9.040 9.050 9.000 9.400 6,896,000 9.1732 -1.74%
2025-12-29 0 9.210 9.210 9.220 9.170 9.750 7,472,000 70,683,780 9.4598 9.210 9.210 9.220 9.170 9.750 7,472,000 9.4598 -0.86%
2025-12-24 0 9.290 9.260 9.290 9.120 9.490 2,428,956 22,490,910 9.2595 9.290 9.260 9.290 9.120 9.490 2,428,956 9.2595 -0.21%
2025-12-23 0 9.310 9.300 9.310 9.240 9.450 3,367,000 31,457,650 9.3429 9.310 9.300 9.310 9.240 9.450 3,367,000 9.3429 -0.75%
2025-12-22 0 9.380 9.380 9.400 9.350 9.600 5,102,830 48,108,801 9.4279 9.380 9.380 9.400 9.350 9.600 5,102,830 9.4279 0.64%
2025-12-19 0 9.320 9.320 9.340 9.100 9.360 4,032,000 37,441,180 9.2860 9.320 9.320 9.340 9.100 9.360 4,032,000 9.2860 2.42%
2025-12-18 0 9.100 9.090 9.100 9.080 9.410 4,330,000 39,769,534 9.1846 9.100 9.090 9.100 9.080 9.410 4,330,000 9.1846 -2.36%
2025-12-17 0 9.320 9.310 9.320 9.100 9.450 4,746,001 44,018,629 9.2749 9.320 9.310 9.320 9.100 9.450 4,746,001 9.2749 1.41%
2025-12-16 0 9.190 9.180 9.190 9.180 9.500 5,140,000 47,738,600 9.2877 9.190 9.180 9.190 9.180 9.500 5,140,000 9.2877 -2.96%
2025-12-15 0 9.470 9.470 9.500 9.350 10.00 17,366,000 165,004,180 9.5016 9.470 9.470 9.500 9.350 10.00 17,366,000 9.5016 -6.05%
2025-12-12 0 10.08 10.08 10.18 9.940 10.22 45,526,000 459,299,060 10.089 10.08 10.08 10.18 9.940 10.22 45,526,000 10.089 0.00%
2025-12-11 0 10.08 10.08 10.10 9.950 10.25 15,196,513 153,274,571 10.086 10.08 10.08 10.10 9.950 10.25 15,196,513 10.086 -0.30%
2025-12-10 0 10.11 10.11 10.13 9.600 10.28 22,330,000 225,507,262 10.099 10.11 10.11 10.13 9.600 10.28 22,330,000 10.099 3.69%
2025-12-09 0 9.750 9.750 9.760 9.180 10.16 42,176,100 412,309,443 9.7759 9.750 9.750 9.760 9.180 10.16 42,176,100 9.7759 7.73%
2025-12-08 0 9.050 9.020 9.050 9.020 9.310 5,114,000 46,773,900 9.1462 9.050 9.020 9.050 9.020 9.310 5,114,000 9.1462 -1.20%
2025-12-05 0 9.160 9.140 9.160 9.100 9.390 6,526,000 60,381,800 9.2525 9.160 9.140 9.160 9.100 9.390 6,526,000 9.2525 0.00%
2025-12-04 0 9.160 9.120 9.160 8.840 9.210 5,262,793 47,754,731 9.0740 9.160 9.120 9.160 8.840 9.210 5,262,793 9.0740 2.92%
2025-12-03 0 8.900 8.860 8.900 8.860 9.120 3,686,793 32,999,497 8.9507 8.900 8.860 8.900 8.860 9.120 3,686,793 8.9507 -1.11%
2025-12-02 0 9.000 8.970 9.000 8.920 9.170 5,298,000 47,879,160 9.0372 9.000 8.970 9.000 8.920 9.170 5,298,000 9.0372 0.11%
2025-12-01 0 8.990 8.970 8.990 8.820 9.010 5,012,000 44,800,670 8.9387 8.990 8.970 8.990 8.820 9.010 5,012,000 8.9387 0.56%
2025-11-28 0 8.940 8.920 8.940 8.770 9.050 5,058,000 45,273,760 8.9509 8.940 8.920 8.940 8.770 9.050 5,058,000 8.9509 0.68%
2025-11-27 0 8.880 8.870 8.880 8.820 9.000 4,693,323 41,864,135 8.9199 8.880 8.870 8.880 8.820 9.000 4,693,323 8.9199 0.11%
2025-11-26 0 8.870 8.870 8.880 8.700 9.060 11,694,000 103,703,280 8.8681 8.870 8.870 8.880 8.700 9.060 11,694,000 8.8681 3.74%
2025-11-25 0 8.550 8.540 8.550 8.430 8.830 7,179,125 61,676,345 8.5911 8.550 8.540 8.550 8.430 8.830 7,179,125 8.5911 -0.81%
2025-11-24 0 8.620 8.620 8.640 8.390 8.720 6,190,000 53,232,550 8.5998 8.620 8.620 8.640 8.390 8.720 6,190,000 8.5998 3.23%
2025-11-21 0 8.350 8.340 8.350 8.330 8.780 9,574,000 80,802,040 8.4397 8.350 8.340 8.350 8.330 8.780 9,574,000 8.4397 -5.97%
2025-11-20 0 8.880 8.860 8.880 8.800 9.000 5,596,000 49,744,990 8.8894 8.880 8.860 8.880 8.800 9.000 5,596,000 8.8894 1.49%
2025-11-19 0 8.750 8.730 8.750 8.610 8.950 7,258,000 63,488,040 8.7473 8.750 8.730 8.750 8.610 8.950 7,258,000 8.7473 -1.35%
2025-11-18 0 8.870 8.840 8.870 8.770 9.180 6,064,000 54,031,454 8.9102 8.870 8.840 8.870 8.770 9.180 6,064,000 8.9102 -3.38%
2025-11-17 0 9.180 9.150 9.180 9.000 9.300 4,250,000 38,821,470 9.1345 9.180 9.150 9.180 9.000 9.300 4,250,000 9.1345 -0.76%
2025-11-14 0 9.250 9.210 9.250 9.160 9.360 3,432,000 31,776,140 9.2588 9.250 9.210 9.250 9.160 9.360 3,432,000 9.2588 -1.18%
2025-11-13 0 9.360 9.360 9.390 9.220 9.480 4,695,367 43,785,540 9.3253 9.360 9.360 9.390 9.220 9.480 4,695,367 9.3253 0.86%
2025-11-12 0 9.280 9.280 9.290 9.260 9.530 4,820,962 44,991,669 9.3325 9.280 9.280 9.290 9.260 9.530 4,820,962 9.3325 -2.21%
2025-11-11 0 9.490 9.450 9.490 9.350 9.590 3,750,930 35,446,111 9.4500 9.490 9.450 9.490 9.350 9.590 3,750,930 9.4500 -0.32%
2025-11-10 0 9.520 9.520 9.530 9.290 9.650 5,826,000 55,532,670 9.5319 9.520 9.520 9.530 9.290 9.650 5,826,000 9.5319 2.04%
2025-11-07 0 9.330 9.300 9.330 9.260 9.540 6,872,000 64,362,300 9.3659 9.330 9.300 9.330 9.260 9.540 6,872,000 9.3659 -3.62%
2025-11-06 0 9.680 9.670 9.680 9.290 9.720 7,500,000 71,566,500 9.5422 9.680 9.670 9.680 9.290 9.720 7,500,000 9.5422 4.09%
2025-11-05 0 9.300 9.290 9.300 9.060 9.360 14,101,735 129,725,252 9.1992 9.300 9.290 9.300 9.060 9.360 14,101,735 9.1992 -1.59%
2025-11-04 0 9.450 9.440 9.450 9.370 10.00 13,820,536 132,465,056 9.5847 9.450 9.440 9.450 9.370 10.00 13,820,536 9.5847 -5.50%
2025-11-03 0 10.00 9.980 10.00 9.840 10.38 6,132,000 61,388,882 10.011 10.00 9.980 10.00 9.840 10.38 6,132,000 10.011 -0.99%
2025-10-31 0 10.10 10.10 10.11 10.07 10.46 7,122,500 72,758,200 10.215 10.10 10.10 10.11 10.07 10.46 7,122,500 10.215 -3.44%
2025-10-30 0 10.46 10.45 10.46 10.31 10.99 9,517,969 100,252,471 10.533 10.46 10.45 10.46 10.31 10.99 9,517,969 10.533 -3.42%
2025-10-28 0 10.83 10.83 10.84 10.73 11.14 5,888,816 64,298,396 10.919 10.83 10.83 10.84 10.73 11.14 5,888,816 10.919 -1.99%
2025-10-27 0 11.05 11.03 11.05 10.94 11.25 8,971,564 99,556,504 11.097 11.05 11.03 11.05 10.94 11.25 8,971,564 11.097 1.56%
2025-10-24 0 10.88 10.85 10.88 10.67 10.97 7,843,432 84,926,214 10.828 10.88 10.85 10.88 10.67 10.97 7,843,432 10.828 3.52%
2025-10-23 0 10.51 10.50 10.52 10.22 10.74 7,834,193 81,302,923 10.378 10.51 10.50 10.52 10.22 10.74 7,834,193 10.378 -1.59%
2025-10-22 0 10.68 10.68 10.69 10.58 10.78 4,339,067 46,410,199 10.696 10.68 10.68 10.69 10.58 10.78 4,339,067 10.696 -1.11%
2025-10-21 0 10.80 10.80 10.81 10.75 11.11 12,098,000 132,442,980 10.948 10.80 10.80 10.81 10.75 11.11 12,098,000 10.948 -0.55%
2025-10-20 0 10.86 10.83 10.86 10.41 10.87 9,782,000 104,586,640 10.692 10.86 10.83 10.86 10.41 10.87 9,782,000 10.692 5.33%
2025-10-17 0 10.31 10.31 10.32 10.23 11.07 14,626,000 154,232,060 10.545 10.31 10.31 10.32 10.23 11.07 14,626,000 10.545 -6.44%
2025-10-16 0 11.02 11.02 11.03 10.98 11.54 8,604,000 96,248,560 11.186 11.02 11.02 11.03 10.98 11.54 8,604,000 11.186 -2.82%
2025-10-15 0 11.34 11.33 11.34 11.07 11.73 12,086,001 137,716,761 11.395 11.34 11.33 11.34 11.07 11.73 12,086,001 11.395 2.16%
2025-10-14 0 11.10 11.09 11.10 11.05 11.64 12,150,500 137,743,330 11.336 11.10 11.09 11.10 11.05 11.64 12,150,500 11.336 -1.07%
2025-10-13 0 11.22 11.21 11.23 10.84 11.37 20,342,609 226,298,760 11.124 11.22 11.21 11.23 10.84 11.37 20,342,609 11.124 -3.19%
2025-10-10 0 11.59 11.58 11.59 11.48 12.10 15,795,000 185,368,250 11.736 11.59 11.58 11.59 11.48 12.10 15,795,000 11.736 -2.28%
2025-10-09 0 11.86 11.85 11.86 11.52 12.53 29,828,226 355,038,859 11.903 11.86 11.85 11.86 11.52 12.53 29,828,226 11.903 -3.97%
2025-10-08 0 12.35 12.32 12.35 11.88 12.47 4,060,503 49,062,953 12.083 12.35 12.32 12.35 11.88 12.47 4,060,503 12.083 -0.96%
2025-10-06 0 12.47 12.41 12.47 12.35 12.81 3,096,000 38,626,660 12.476 12.47 12.41 12.47 12.35 12.81 3,096,000 12.476 -1.66%
2025-10-03 0 12.68 12.65 12.68 12.30 12.92 6,416,500 80,787,310 12.591 12.68 12.65 12.68 12.30 12.92 6,416,500 12.591 0.63%
2025-10-02 0 12.60 12.55 12.60 11.98 12.71 6,938,088 86,545,936 12.474 12.60 12.55 12.60 11.98 12.71 6,938,088 12.474 3.03%
2025-09-30 0 12.23 12.22 12.23 11.77 12.50 32,530,555 394,745,252 12.135 12.23 12.22 12.23 11.77 12.50 32,530,555 12.135 2.34%
2025-09-29 0 11.95 11.94 11.95 11.62 12.30 39,224,000 470,267,862 11.989 11.95 11.94 11.95 11.62 12.30 39,224,000 11.989 3.82%
2025-09-26 0 11.51 11.50 11.52 10.74 12.63 117,255,713 1,337,718,424 11.409 11.51 11.50 11.52 10.74 12.63 117,255,713 11.409 -10.01%
2025-09-25 0 12.79 12.78 12.79 10.11 13.24 171,605,551 2,082,871,233 12.138 12.79 12.78 12.79 10.11 13.24 171,605,551 12.138 25.89%
2025-09-24 0 10.16 10.15 10.16 9.080 10.47 80,662,848 801,587,738 9.9375 10.16 10.15 10.16 9.080 10.47 80,662,848 9.9375 8.90%
2025-09-23 0 9.330 9.330 9.340 8.800 9.450 21,440,239 196,157,569 9.1490 9.330 9.330 9.340 8.800 9.450 21,440,239 9.1490 3.32%
2025-09-22 0 9.030 9.000 9.030 8.730 9.080 9,405,956 83,929,068 8.9230 9.030 9.000 9.030 8.730 9.080 9,405,956 8.9230 1.57%
2025-09-19 0 8.890 8.890 8.920 8.880 9.210 13,616,920 121,969,413 8.9572 8.890 8.890 8.920 8.880 9.210 13,616,920 8.9572 -2.20%
2025-09-18 0 9.090 9.080 9.090 8.930 9.400 16,902,000 154,611,320 9.1475 9.090 9.080 9.090 8.930 9.400 16,902,000 9.1475 -2.05%
2025-09-17 0 9.280 9.240 9.280 9.110 9.390 9,895,600 91,467,080 9.2432 9.280 9.240 9.280 9.110 9.390 9,895,600 9.2432 0.32%
2025-09-16 0 9.300 9.280 9.300 9.120 9.440 13,340,000 123,394,020 9.2499 9.250 9.230 9.250 9.071 9.389 13,412,108 9.2002 -0.43%
2025-09-15 0 9.340 9.320 9.340 9.290 9.580 11,598,000 109,041,240 9.4017 9.290 9.270 9.290 9.240 9.528 11,660,692 9.3512 -1.89%
2025-09-12 0 9.520 9.510 9.520 9.250 9.530 20,111,850 188,756,894 9.3854 9.469 9.459 9.469 9.200 9.479 20,220,563 9.3349 2.92%
2025-09-11 0 9.250 9.250 9.260 8.700 9.400 22,805,564 207,954,167 9.1186 9.200 9.200 9.210 8.653 9.349 22,928,837 9.0695 2.89%
2025-09-10 0 8.990 8.970 8.990 8.840 9.150 12,074,650 108,342,454 8.9727 8.942 8.922 8.942 8.792 9.101 12,139,918 8.9245 0.33%
2025-09-09 0 8.960 8.960 8.970 8.760 9.030 12,754,567 113,498,714 8.8987 8.912 8.912 8.922 8.713 8.981 12,823,511 8.8508 0.00%
2025-09-08 0 8.960 8.900 8.960 8.630 9.290 17,298,500 155,553,735 8.9923 8.912 8.852 8.912 8.584 9.240 17,392,005 8.9440 2.28%
2025-09-05 0 8.760 8.740 8.760 8.250 8.760 18,985,934 161,792,479 8.5217 8.713 8.693 8.713 8.206 8.713 19,088,561 8.4759 5.54%
2025-09-04 0 8.300 8.260 8.300 8.160 8.550 13,872,000 115,312,989 8.3126 8.255 8.216 8.255 8.116 8.504 13,946,984 8.2680 -1.19%
2025-09-03 0 8.400 8.390 8.400 8.340 8.690 15,237,000 129,845,060 8.5217 8.355 8.345 8.355 8.295 8.643 15,319,362 8.4759 -1.98%
2025-09-02 0 8.570 8.560 8.570 8.460 8.870 19,785,005 170,002,195 8.5925 8.524 8.514 8.524 8.415 8.822 19,891,951 8.5463 -2.39%
2025-09-01 0 8.780 8.770 8.780 8.750 9.070 18,938,920 167,996,206 8.8704 8.733 8.723 8.733 8.703 9.021 19,041,293 8.8227 -1.46%
2025-08-29 0 8.910 8.900 8.910 8.740 9.780 57,213,150 517,248,079 9.0407 8.862 8.852 8.862 8.693 9.727 57,522,410 8.9921 -6.11%
2025-08-28 0 9.490 9.480 9.490 9.140 9.600 13,756,000 129,150,660 9.3887 9.439 9.429 9.439 9.091 9.548 13,830,357 9.3382 3.26%
2025-08-27 0 9.190 9.180 9.190 9.130 9.470 11,400,450 106,245,150 9.3194 9.141 9.131 9.141 9.081 9.419 11,462,074 9.2693 -1.29%
2025-08-26 0 9.310 9.300 9.310 9.300 9.610 14,498,000 136,717,520 9.4301 9.260 9.250 9.260 9.250 9.558 14,576,368 9.3794 -3.32%
2025-08-25 0 9.630 9.620 9.630 9.440 9.840 15,456,050 148,382,592 9.6003 9.578 9.568 9.578 9.389 9.787 15,539,596 9.5487 2.34%
2025-08-22 0 9.410 9.400 9.410 9.300 9.770 19,521,064 184,794,519 9.4664 9.359 9.349 9.359 9.250 9.717 19,626,583 9.4155 0.53%
2025-08-21 0 9.360 9.360 9.370 9.270 10.30 35,120,000 341,605,298 9.7268 9.310 9.310 9.320 9.220 10.24 35,309,838 9.6745 -3.31%
2025-08-20 0 9.680 9.680 9.690 9.000 9.950 38,748,236 367,870,025 9.4939 9.628 9.628 9.638 8.952 9.897 38,957,686 9.4428 0.83%
2025-08-19 0 9.600 9.600 9.620 9.550 9.950 15,977,549 155,684,048 9.7439 9.548 9.548 9.568 9.499 9.897 16,063,914 9.6915 -2.24%
2025-08-18 0 9.820 9.820 9.830 9.330 9.950 27,560,600 266,913,184 9.6846 9.767 9.767 9.777 9.280 9.897 27,709,576 9.6325 4.14%
2025-08-15 0 9.430 9.430 9.440 8.850 9.530 35,633,078 329,962,064 9.2600 9.379 9.379 9.389 8.802 9.479 35,825,689 9.2102 2.50%
2025-08-14 0 9.200 9.190 9.200 9.040 9.440 20,947,567 193,987,067 9.2606 9.151 9.141 9.151 8.991 9.389 21,060,797 9.2108 0.66%
2025-08-13 0 9.140 9.130 9.140 8.960 9.230 15,726,575 142,704,277 9.0741 9.091 9.081 9.091 8.912 9.180 15,811,584 9.0253 -0.11%
2025-08-12 0 9.150 9.140 9.150 8.910 9.270 20,124,366 183,412,148 9.1139 9.101 9.091 9.101 8.862 9.220 20,233,146 9.0649 0.77%
2025-08-11 0 9.080 9.070 9.080 9.050 9.390 17,338,000 158,703,300 9.1535 9.031 9.021 9.031 9.001 9.340 17,431,719 9.1043 -1.52%
2025-08-08 0 9.220 9.220 9.230 9.030 9.610 42,221,996 392,682,073 9.3004 9.170 9.170 9.180 8.981 9.558 42,450,223 9.2504 -0.11%
2025-08-07 0 9.230 9.230 9.240 8.980 9.670 70,458,912 656,646,485 9.3196 9.180 9.180 9.190 8.932 9.618 70,839,771 9.2695 0.33%
2025-08-06 0 9.200 9.190 9.200 7.750 9.560 80,457,800 706,837,140 8.7852 9.151 9.141 9.151 7.708 9.509 80,892,707 8.7380 17.50%
2025-08-05 0 7.830 7.820 7.830 7.650 7.870 11,138,000 86,772,540 7.7907 7.788 7.778 7.788 7.609 7.828 11,198,205 7.7488 2.09%
2025-08-04 0 7.670 7.650 7.670 7.570 7.760 14,454,000 110,615,880 7.6530 7.629 7.609 7.629 7.529 7.718 14,532,130 7.6118 -1.16%
2025-08-01 0 7.760 7.740 7.760 7.720 8.130 19,898,400 156,852,486 7.8827 7.718 7.698 7.718 7.678 8.086 20,005,959 7.8403 -3.24%
2025-07-31 0 8.020 8.010 8.040 7.960 8.320 17,157,000 139,216,950 8.1143 7.977 7.967 7.997 7.917 8.275 17,249,741 8.0707 -2.67%
2025-07-30 0 8.240 8.240 8.260 8.110 8.740 28,890,000 242,056,244 8.3785 8.196 8.196 8.216 8.066 8.693 29,046,162 8.3335 -1.20%
2025-07-29 0 8.340 8.330 8.340 8.180 8.670 27,235,764 227,437,449 8.3507 8.295 8.285 8.295 8.136 8.623 27,382,984 8.3058 -3.92%
2025-07-28 0 8.680 8.680 8.690 8.420 8.970 29,785,200 259,261,462 8.7044 8.633 8.633 8.643 8.375 8.922 29,946,201 8.6576 2.00%
2025-07-25 0 8.510 8.500 8.510 8.330 8.790 30,132,300 258,650,745 8.5838 8.464 8.454 8.464 8.285 8.743 30,295,177 8.5377 1.07%
2025-07-24 0 8.420 8.410 8.420 8.080 8.520 31,747,980 265,054,699 8.3487 8.375 8.365 8.375 8.037 8.474 31,919,591 8.3038 3.82%
2025-07-23 0 8.110 8.100 8.110 7.870 8.350 31,562,000 255,653,894 8.1001 8.066 8.056 8.066 7.828 8.305 31,732,605 8.0565 1.12%
2025-07-22 0 8.020 8.020 8.030 7.920 8.260 20,186,000 162,112,340 8.0309 7.977 7.977 7.987 7.877 8.216 20,295,114 7.9878 -2.55%
2025-07-21 0 8.230 8.220 8.230 8.110 8.500 25,902,000 213,289,340 8.2345 8.186 8.176 8.186 8.066 8.454 26,042,011 8.1902 -3.06%
2025-07-18 0 8.490 8.490 8.500 7.900 8.690 56,379,060 470,721,363 8.3492 8.444 8.444 8.454 7.858 8.643 56,683,812 8.3043 6.52%
2025-07-17 0 7.970 7.950 7.970 7.890 8.250 22,664,781 182,357,663 8.0459 7.927 7.907 7.927 7.848 8.206 22,787,293 8.0026 0.89%
2025-07-16 0 7.900 7.900 7.910 7.720 8.090 36,128,002 284,900,115 7.8859 7.858 7.858 7.867 7.678 8.047 36,323,288 7.8435 -2.11%
2025-07-15 0 8.070 8.070 8.080 7.950 8.600 33,018,089 268,074,221 8.1190 8.027 8.027 8.037 7.907 8.554 33,196,565 8.0754 -3.24%
2025-07-14 0 8.340 8.340 8.350 8.180 8.560 29,649,300 247,525,712 8.3485 8.295 8.295 8.305 8.136 8.514 29,809,566 8.3036 -1.30%
2025-07-11 0 8.450 8.440 8.450 8.100 8.640 85,053,736 718,195,746 8.4440 8.405 8.395 8.405 8.056 8.594 85,513,486 8.3986 4.58%
2025-07-10 0 8.080 8.080 8.090 7.900 8.330 57,180,253 462,858,417 8.0947 8.037 8.037 8.047 7.858 8.285 57,489,335 8.0512 -0.49%
2025-07-09 0 8.120 8.120 8.130 8.050 8.580 56,302,107 464,223,522 8.2452 8.076 8.076 8.086 8.007 8.534 56,606,443 8.2009 -4.47%
2025-07-08 0 8.500 8.480 8.500 7.870 8.540 87,111,486 720,340,128 8.2692 8.454 8.434 8.454 7.828 8.494 87,582,359 8.2247 7.59%
2025-07-07 0 7.900 7.900 7.910 7.630 8.080 49,153,193 386,986,026 7.8731 7.858 7.858 7.867 7.589 8.037 49,418,886 7.8307 3.13%
2025-07-04 0 7.660 7.650 7.660 7.510 8.140 81,672,100 638,063,229 7.8125 7.619 7.609 7.619 7.470 8.096 82,113,571 7.7705 1.32%
2025-07-03 0 7.560 7.550 7.560 7.240 7.620 41,500,690 309,545,822 7.4588 7.519 7.509 7.519 7.201 7.579 41,725,018 7.4187 3.00%
2025-07-02 0 7.340 7.340 7.350 7.100 7.700 52,998,136 390,152,919 7.3616 7.301 7.301 7.310 7.062 7.659 53,284,612 7.3221 0.82%
2025-06-30 0 7.280 7.280 7.290 6.980 7.630 80,095,527 582,010,280 7.2665 7.241 7.241 7.251 6.942 7.589 80,528,476 7.2274 4.75%
2025-06-27 0 6.950 6.950 6.960 6.890 8.000 138,740,584 1,022,869,453 7.3725 6.913 6.913 6.923 6.853 7.957 139,490,533 7.3329 -3.47%
2025-06-26 0 7.200 7.200 7.210 6.100 9.870 605,092,493 4,935,922,338 8.1573 7.161 7.161 7.171 6.067 9.817 608,363,263 8.1134 6.19%
2025-06-25 0 6.780 6.770 6.780 5.600 6.850 120,064,171 744,121,487 6.1977 6.744 6.734 6.744 5.570 6.813 120,713,167 6.1644 15.31%
2025-06-24 0 5.880 5.880 5.890 5.860 6.070 26,285,569 155,887,451 5.9305 5.848 5.848 5.858 5.828 6.037 26,427,653 5.8986 0.68%
2025-06-23 0 5.840 5.830 5.840 5.730 5.970 27,909,450 163,330,080 5.8521 5.809 5.799 5.809 5.699 5.938 28,060,312 5.8207 1.39%
2025-06-20 0 5.760 5.750 5.760 5.700 5.970 21,448,820 124,770,564 5.8171 5.729 5.719 5.729 5.669 5.938 21,564,760 5.7859 -2.04%
2025-06-19 0 5.880 5.870 5.880 5.700 6.300 75,088,750 451,020,575 6.0065 5.848 5.838 5.848 5.669 6.266 75,494,635 5.9742 0.68%
2025-06-18 0 5.840 5.830 5.840 5.780 6.080 26,806,000 158,010,080 5.8946 5.809 5.799 5.809 5.749 6.047 26,950,897 5.8629 -2.34%
2025-06-17 0 5.980 5.970 5.980 5.870 6.330 54,033,121 329,530,174 6.0987 5.948 5.938 5.948 5.838 6.296 54,325,192 6.0659 -3.08%
2025-06-16 0 6.170 6.170 6.180 5.650 6.220 79,860,820 479,026,235 5.9983 6.137 6.137 6.147 5.620 6.187 80,292,500 5.9660 12.59%
2025-06-13 0 5.480 5.470 5.480 5.360 5.660 34,860,000 191,218,242 5.4853 5.451 5.441 5.451 5.331 5.630 35,048,432 5.4558 -3.52%
2025-06-12 0 5.680 5.680 5.690 5.500 5.780 46,539,100 262,736,212 5.6455 5.649 5.649 5.659 5.470 5.749 46,790,663 5.6151 3.46%
2025-06-11 0 5.490 5.480 5.490 5.280 5.670 51,750,053 285,937,740 5.5254 5.460 5.451 5.460 5.252 5.640 52,029,783 5.4957 3.58%
2025-06-10 0 5.300 5.300 5.310 5.220 5.520 48,168,796 257,711,947 5.3502 5.272 5.272 5.281 5.192 5.490 48,429,168 5.3214 -2.21%
2025-06-09 0 5.420 5.420 5.440 5.230 5.490 79,046,100 424,222,578 5.3668 5.391 5.391 5.411 5.202 5.460 79,473,376 5.3379 5.24%
2025-06-06 0 5.150 5.140 5.150 5.150 6.100 130,131,300 720,770,943 5.5388 5.122 5.112 5.122 5.122 6.067 130,834,712 5.5090 -17.20%
2025-06-05 0 6.220 6.220 6.230 5.770 6.570 138,189,490 844,857,807 6.1138 6.187 6.187 6.197 5.739 6.535 138,936,460 6.0809 2.81%
2025-06-04 0 6.050 6.050 6.060 5.440 6.510 147,498,915 888,708,609 6.0252 6.017 6.017 6.027 5.411 6.475 148,296,206 5.9928 11.42%
2025-06-03 0 5.430 5.420 5.430 4.780 5.950 125,141,051 692,192,895 5.5313 5.401 5.391 5.401 4.754 5.918 125,817,489 5.5016 15.53%
2025-06-02 0 4.700 4.700 4.710 4.400 4.720 5,608,900 25,521,510 4.5502 4.675 4.675 4.685 4.376 4.695 5,639,218 4.5257 1.29%
2025-05-30 0 4.640 4.640 4.650 4.560 5.250 39,716,000 189,759,270 4.7779 4.615 4.615 4.625 4.535 5.222 39,930,681 4.7522 -7.20%
2025-05-29 0 5.000 4.990 5.000 4.320 5.200 49,219,700 240,029,265 4.8767 4.973 4.963 4.973 4.297 5.172 49,485,752 4.8505 14.94%
2025-05-28 0 4.350 4.320 4.350 4.310 4.390 1,182,000 5,128,180 4.3386 4.327 4.297 4.327 4.287 4.366 1,188,389 4.3152 0.46%
2025-05-27 0 4.330 4.330 4.340 4.320 4.370 1,194,000 5,180,782 4.3390 4.307 4.307 4.317 4.297 4.347 1,200,454 4.3157 0.23%
2025-05-26 0 4.370 4.360 4.370 4.350 4.430 1,658,020 7,263,278 4.3807 4.297 4.287 4.297 4.277 4.356 1,686,276 4.3073 0.00%
2025-05-23 0 4.370 4.370 4.380 4.350 4.420 2,210,100 9,678,772 4.3793 4.297 4.297 4.307 4.277 4.346 2,247,765 4.3060 -0.23%
2025-05-22 0 4.380 4.360 4.380 4.350 4.460 1,714,000 7,514,300 4.3841 4.307 4.287 4.307 4.277 4.385 1,743,210 4.3106 -1.79%
2025-05-21 0 4.460 4.440 4.460 4.400 4.550 1,495,600 6,633,860 4.4356 4.385 4.366 4.385 4.326 4.474 1,521,088 4.3613 1.36%
2025-05-20 0 4.400 4.400 4.410 4.330 4.430 2,018,000 8,851,680 4.3864 4.326 4.326 4.336 4.257 4.356 2,052,391 4.3129 0.46%
2025-05-19 0 4.380 4.380 4.390 4.360 4.410 1,264,000 5,531,280 4.3760 4.307 4.307 4.316 4.287 4.336 1,285,541 4.3027 -0.68%
2025-05-16 0 4.410 4.400 4.410 4.350 4.430 1,726,000 7,572,940 4.3876 4.336 4.326 4.336 4.277 4.356 1,755,415 4.3140 -0.23%
2025-05-15 0 4.420 4.400 4.420 4.380 4.510 2,086,002 9,211,438 4.4158 4.346 4.326 4.346 4.307 4.434 2,121,552 4.3418 -0.23%
2025-05-14 0 4.430 4.430 4.440 4.350 4.520 3,496,000 15,525,640 4.4410 4.356 4.356 4.366 4.277 4.444 3,555,579 4.3666 1.37%
2025-05-13 0 4.370 4.350 4.370 4.330 4.400 1,519,618 6,622,174 4.3578 4.297 4.277 4.297 4.257 4.326 1,545,515 4.2848 -0.91%
2025-05-12 0 4.410 4.400 4.410 4.280 4.410 3,074,000 13,401,480 4.3596 4.336 4.326 4.336 4.208 4.336 3,126,387 4.2866 3.52%
2025-05-09 0 4.260 4.240 4.260 4.230 4.370 1,188,000 5,053,220 4.2536 4.189 4.169 4.189 4.159 4.297 1,208,246 4.1823 -0.93%
2025-05-08 0 4.300 4.290 4.300 4.280 4.370 1,514,002 6,538,848 4.3189 4.228 4.218 4.228 4.208 4.297 1,539,804 4.2465 -1.15%
2025-05-07 0 4.350 4.330 4.350 4.310 4.480 5,142,000 22,499,708 4.3757 4.277 4.257 4.277 4.238 4.405 5,229,630 4.3024 1.64%
2025-05-06 0 4.280 4.280 4.300 4.220 4.320 2,168,661 9,275,716 4.2772 4.208 4.208 4.228 4.149 4.248 2,205,619 4.2055 0.23%
2025-05-02 0 4.270 4.260 4.270 4.180 4.300 1,384,000 5,908,380 4.2691 4.198 4.189 4.198 4.110 4.228 1,407,586 4.1975 2.64%
2025-04-30 0 4.160 4.150 4.160 4.140 4.240 1,444,000 6,032,290 4.1775 4.090 4.080 4.090 4.071 4.169 1,468,609 4.1075 -1.19%
2025-04-29 0 4.210 4.180 4.210 4.140 4.220 2,336,000 9,799,480 4.1950 4.139 4.110 4.139 4.071 4.149 2,375,810 4.1247 1.45%
2025-04-28 0 4.150 4.120 4.150 4.060 4.160 2,584,000 10,647,720 4.1206 4.080 4.051 4.080 3.992 4.090 2,628,037 4.0516 0.24%
2025-04-25 0 4.140 4.120 4.140 4.130 4.230 2,606,000 10,909,600 4.1863 4.071 4.051 4.071 4.061 4.159 2,650,412 4.1162 0.24%
2025-04-24 0 4.130 4.130 4.140 4.060 4.140 1,978,000 8,118,099 4.1042 4.061 4.061 4.071 3.992 4.071 2,011,709 4.0354 0.73%
2025-04-23 0 4.100 4.100 4.110 4.040 4.130 4,139,663 16,956,045 4.0960 4.031 4.031 4.041 3.972 4.061 4,210,211 4.0274 2.24%
2025-04-22 0 4.010 4.000 4.010 3.980 4.060 1,834,000 7,354,540 4.0101 3.943 3.933 3.943 3.913 3.992 1,865,255 3.9429 0.25%
2025-04-17 0 4.000 3.990 4.000 3.970 4.060 1,798,000 7,213,420 4.0119 3.933 3.923 3.933 3.903 3.992 1,828,642 3.9447 0.00%
2025-04-16 0 4.000 3.980 4.000 3.940 4.110 2,026,020 8,114,639 4.0052 3.933 3.913 3.933 3.874 4.041 2,060,548 3.9381 -2.20%
2025-04-15 0 4.090 4.070 4.090 4.000 4.110 3,778,000 15,271,739 4.0423 4.021 4.002 4.021 3.933 4.041 3,842,385 3.9745 -0.24%
2025-04-14 0 4.100 4.080 4.100 4.060 4.120 2,934,000 11,986,740 4.0855 4.031 4.012 4.031 3.992 4.051 2,984,001 4.0170 1.74%
2025-04-11 0 4.030 4.030 4.040 3.970 4.080 2,776,763 11,204,681 4.0352 3.962 3.962 3.972 3.903 4.012 2,824,085 3.9675 0.50%
2025-04-10 0 4.010 4.010 4.020 3.990 4.150 6,008,000 24,455,620 4.0705 3.943 3.943 3.953 3.923 4.080 6,110,389 4.0023 0.25%
2025-04-09 0 4.000 4.000 4.020 3.700 4.020 4,134,000 16,110,818 3.8971 3.933 3.933 3.953 3.638 3.953 4,204,452 3.8318 3.90%
2025-04-08 0 3.850 3.840 3.850 3.780 3.920 6,288,449 24,122,717 3.8360 3.785 3.776 3.785 3.717 3.854 6,395,617 3.7718 2.12%
2025-04-07 0 3.770 3.770 3.780 3.750 4.210 11,697,867 45,390,233 3.8802 3.707 3.707 3.717 3.687 4.139 11,897,223 3.8152 -14.90%
2025-04-03 0 4.430 4.420 4.430 4.340 4.440 3,014,000 13,271,320 4.4032 4.356 4.346 4.356 4.267 4.366 3,065,365 4.3294 -0.67%
2025-04-02 0 4.460 4.420 4.460 4.370 4.460 3,120,000 13,807,260 4.4254 4.385 4.346 4.385 4.297 4.385 3,173,171 4.3512 2.06%
2025-04-01 0 4.370 4.370 4.380 4.310 4.410 3,990,000 17,458,720 4.3756 4.297 4.297 4.307 4.238 4.336 4,057,998 4.3023 0.69%
2025-03-31 0 4.340 4.340 4.350 4.270 4.440 6,872,000 29,790,228 4.3350 4.267 4.267 4.277 4.198 4.366 6,989,113 4.2624 -2.03%
2025-03-28 0 4.430 4.430 4.440 4.370 4.750 24,324,600 109,816,018 4.5146 4.356 4.356 4.366 4.297 4.670 24,739,141 4.4390 -12.28%
2025-03-27 0 5.050 5.040 5.050 5.010 5.110 1,378,000 6,980,380 5.0656 4.965 4.956 4.965 4.926 5.024 1,401,484 4.9807 -0.59%
2025-03-26 0 5.080 5.080 5.090 5.020 5.100 1,068,000 5,406,100 5.0619 4.995 4.995 5.005 4.936 5.015 1,086,201 4.9771 0.59%
2025-03-25 0 5.050 5.050 5.060 5.010 5.130 2,258,194 11,393,178 5.0453 4.965 4.965 4.975 4.926 5.044 2,296,678 4.9607 -0.98%
2025-03-24 0 5.100 5.100 5.110 5.040 5.200 3,024,000 15,389,757 5.0892 5.015 5.015 5.024 4.956 5.113 3,075,535 5.0039 -0.58%
2025-03-21 0 5.130 5.130 5.160 5.120 5.330 2,920,000 15,119,840 5.1780 5.044 5.044 5.074 5.034 5.241 2,969,763 5.0913 -3.75%
2025-03-20 0 5.330 5.300 5.330 5.290 5.540 2,144,000 11,581,640 5.4019 5.241 5.211 5.241 5.201 5.447 2,180,538 5.3114 -3.79%
2025-03-19 0 5.540 5.510 5.540 5.440 5.540 2,092,000 11,502,459 5.4983 5.447 5.418 5.447 5.349 5.447 2,127,652 5.4062 0.18%
2025-03-18 0 5.530 5.520 5.530 5.350 5.530 5,906,200 32,370,579 5.4808 5.437 5.428 5.437 5.260 5.437 6,006,854 5.3889 3.36%
2025-03-17 0 5.350 5.320 5.350 5.190 5.350 5,825,000 30,848,050 5.2958 5.260 5.231 5.260 5.103 5.260 5,924,270 5.2071 3.08%
2025-03-14 0 5.190 5.170 5.190 5.030 5.230 4,414,000 22,799,600 5.1653 5.103 5.083 5.103 4.946 5.142 4,489,224 5.0787 2.98%
2025-03-13 0 5.040 5.040 5.050 4.960 5.090 2,126,000 10,695,580 5.0308 4.956 4.956 4.965 4.877 5.005 2,162,231 4.9465 0.00%
2025-03-12 0 5.040 5.040 5.050 4.990 5.130 2,606,000 13,166,666 5.0524 4.956 4.956 4.965 4.906 5.044 2,650,412 4.9678 0.20%
2025-03-11 0 5.030 5.020 5.040 4.950 5.040 2,353,674 11,719,836 4.9794 4.946 4.936 4.956 4.867 4.956 2,393,785 4.8959 -0.59%
2025-03-10 0 5.060 5.060 5.070 5.000 5.200 2,204,000 11,193,600 5.0788 4.975 4.975 4.985 4.916 5.113 2,241,561 4.9937 -1.56%
2025-03-07 0 5.140 5.140 5.160 5.110 5.250 5,556,000 28,725,110 5.1701 5.054 5.054 5.074 5.024 5.162 5,650,686 5.0835 -0.77%
2025-03-06 0 5.180 5.170 5.180 5.110 5.210 4,625,595 23,930,788 5.1736 5.093 5.083 5.093 5.024 5.123 4,704,425 5.0869 1.97%
2025-03-05 0 5.080 5.060 5.080 4.990 5.090 3,256,000 16,451,300 5.0526 4.995 4.975 4.995 4.906 5.005 3,311,489 4.9679 1.80%
2025-03-04 0 4.990 4.980 4.990 4.900 5.040 2,814,000 14,004,742 4.9768 4.906 4.897 4.906 4.818 4.956 2,861,956 4.8934 -0.20%
2025-03-03 0 5.000 4.990 5.000 4.970 5.230 7,088,609 36,123,561 5.0960 4.916 4.906 4.916 4.887 5.142 7,209,413 5.0106 -3.29%
2025-02-28 0 5.170 5.160 5.170 5.160 5.460 5,190,000 27,364,940 5.2726 5.083 5.074 5.083 5.074 5.369 5,278,448 5.1843 -5.83%
2025-02-27 0 5.490 5.460 5.490 5.340 5.530 3,238,500 17,568,979 5.4250 5.398 5.369 5.398 5.251 5.437 3,293,691 5.3341 0.18%
2025-02-26 0 5.480 5.460 5.480 5.290 5.520 9,768,403 52,891,319 5.4145 5.388 5.369 5.388 5.201 5.428 9,934,877 5.3238 3.98%
2025-02-25 0 5.270 5.260 5.270 5.230 5.390 2,852,000 15,055,812 5.2790 5.182 5.172 5.182 5.142 5.300 2,900,604 5.1906 -2.59%
2025-02-24 0 5.410 5.390 5.410 5.340 5.470 5,358,000 28,983,280 5.4093 5.319 5.300 5.319 5.251 5.378 5,449,311 5.3187 -0.37%
2025-02-21 0 5.430 5.410 5.430 5.140 5.430 7,002,200 36,969,652 5.2797 5.339 5.319 5.339 5.054 5.339 7,121,532 5.1913 4.62%
2025-02-20 0 5.190 5.190 5.200 5.150 5.250 1,856,000 9,622,168 5.1844 5.103 5.103 5.113 5.064 5.162 1,887,630 5.0975 -0.57%
2025-02-19 0 5.220 5.220 5.230 5.190 5.310 3,754,001 19,626,485 5.2282 5.133 5.133 5.142 5.103 5.221 3,817,977 5.1405 0.38%
2025-02-18 0 5.200 5.190 5.200 5.150 5.270 3,232,656 16,842,424 5.2101 5.113 5.103 5.113 5.064 5.182 3,287,747 5.1228 -0.95%
2025-02-17 0 5.250 5.250 5.260 5.220 5.400 6,948,000 36,792,500 5.2954 5.162 5.162 5.172 5.133 5.310 7,066,408 5.2067 0.77%
2025-02-14 0 5.210 5.210 5.220 5.120 5.320 5,552,000 28,848,018 5.1960 5.123 5.123 5.133 5.034 5.231 5,646,617 5.1089 1.36%
2025-02-13 0 5.140 5.140 5.150 5.110 5.320 3,154,102 16,478,263 5.2244 5.054 5.054 5.064 5.024 5.231 3,207,854 5.1368 -3.02%
2025-02-12 0 5.300 5.280 5.310 5.040 5.300 5,831,100 30,309,328 5.1979 5.211 5.192 5.221 4.956 5.211 5,930,474 5.1108 4.74%
2025-02-11 0 5.060 5.050 5.060 5.020 5.140 2,134,428 10,822,438 5.0704 4.975 4.965 4.975 4.936 5.054 2,170,803 4.9855 -1.17%
2025-02-10 0 5.120 5.100 5.120 5.060 5.120 1,788,000 9,113,710 5.0972 5.034 5.015 5.034 4.975 5.034 1,818,471 5.0117 0.99%
2025-02-07 0 5.070 5.060 5.070 5.000 5.140 3,130,000 15,856,400 5.0659 4.985 4.975 4.985 4.916 5.054 3,183,342 4.9811 1.60%
2025-02-06 0 4.990 4.980 4.990 4.860 5.000 1,592,000 7,884,400 4.9525 4.906 4.897 4.906 4.779 4.916 1,619,131 4.8695 2.04%
2025-02-05 0 4.890 4.890 4.900 4.750 4.950 2,591,819 12,591,185 4.8580 4.808 4.808 4.818 4.670 4.867 2,635,989 4.7766 1.24%
2025-02-04 0 4.830 4.820 4.830 4.700 4.840 1,618,072 7,757,047 4.7940 4.749 4.739 4.749 4.621 4.759 1,645,647 4.7137 1.47%
2025-02-03 0 4.760 4.740 4.760 4.670 4.870 786,000 3,705,060 4.7138 4.680 4.661 4.680 4.592 4.788 799,395 4.6348 -2.26%
2025-01-28 0 4.870 4.850 4.870 4.780 4.910 599,208 2,899,074 4.8382 4.788 4.769 4.788 4.700 4.828 609,420 4.7571 -0.81%
2025-01-27 0 4.910 4.880 4.910 4.860 4.930 1,198,000 5,860,879 4.8922 4.828 4.798 4.828 4.779 4.847 1,218,416 4.8102 2.29%
2025-01-24 0 4.800 4.790 4.800 4.760 4.890 2,960,000 14,275,160 4.8227 4.720 4.710 4.720 4.680 4.808 3,010,444 4.7419 0.63%
2025-01-23 0 4.770 4.760 4.770 4.750 4.970 2,722,000 13,156,300 4.8333 4.690 4.680 4.690 4.670 4.887 2,768,388 4.7523 0.21%
2025-01-22 0 4.760 4.750 4.770 4.740 4.820 1,596,000 7,621,140 4.7752 4.680 4.670 4.690 4.661 4.739 1,623,199 4.6951 -2.46%
2025-01-21 0 4.880 4.850 4.880 4.830 4.930 3,890,000 18,930,379 4.8664 4.798 4.769 4.798 4.749 4.847 3,956,294 4.7849 0.83%
2025-01-20 0 4.840 4.830 4.840 4.830 4.950 4,070,000 19,849,660 4.8771 4.759 4.749 4.759 4.749 4.867 4,139,361 4.7953 0.00%
2025-01-17 0 4.840 4.840 4.850 4.790 4.880 1,110,000 5,379,440 4.8463 4.759 4.759 4.769 4.710 4.798 1,128,917 4.7651 0.62%
2025-01-16 0 4.810 4.790 4.810 4.770 4.900 1,738,000 8,368,380 4.8149 4.729 4.710 4.729 4.690 4.818 1,767,619 4.7343 0.63%
2025-01-15 0 4.780 4.760 4.780 4.740 4.810 1,178,000 5,625,880 4.7758 4.700 4.680 4.700 4.661 4.729 1,198,076 4.6958 -0.21%
2025-01-14 0 4.790 4.760 4.790 4.670 4.810 1,548,000 7,360,450 4.7548 4.710 4.680 4.710 4.592 4.729 1,574,381 4.6751 3.46%
2025-01-13 0 4.630 4.590 4.630 4.560 4.690 3,620,589 16,733,235 4.6217 4.552 4.513 4.552 4.484 4.611 3,682,291 4.5442 -1.91%
2025-01-10 0 4.720 4.720 4.730 4.720 4.870 3,535,567 16,845,855 4.7647 4.641 4.641 4.651 4.641 4.788 3,595,820 4.6848 -2.48%
2025-01-09 0 4.840 4.830 4.840 4.820 4.900 1,556,000 7,541,240 4.8466 4.759 4.749 4.759 4.739 4.818 1,582,517 4.7653 0.00%
2025-01-08 0 4.840 4.830 4.840 4.820 4.990 3,002,000 14,595,680 4.8620 4.759 4.749 4.759 4.739 4.906 3,053,160 4.7805 -2.22%
2025-01-07 0 4.950 4.950 4.960 4.840 5.040 4,876,000 23,870,380 4.8955 4.867 4.867 4.877 4.759 4.956 4,959,097 4.8135 -1.39%
2025-01-06 0 5.020 5.000 5.020 4.990 5.090 1,498,000 7,545,540 5.0371 4.936 4.916 4.936 4.906 5.005 1,523,529 4.9527 0.60%
2025-01-03 0 4.990 4.980 4.990 4.990 5.130 2,532,000 12,766,499 5.0421 4.906 4.897 4.906 4.906 5.044 2,575,150 4.9576 -1.19%
2025-01-02 0 5.050 5.040 5.060 5.020 5.320 5,088,000 25,962,840 5.1028 4.965 4.956 4.975 4.936 5.231 5,174,710 5.0173 -4.72%
2024-12-31 0 5.300 5.280 5.300 5.240 5.380 1,542,000 8,169,660 5.2981 5.211 5.192 5.211 5.152 5.290 1,568,279 5.2093 -1.30%
2024-12-30 0 5.370 5.360 5.370 5.350 5.440 1,956,000 10,533,241 5.3851 5.280 5.270 5.280 5.260 5.349 1,989,334 5.2949 -0.19%
2024-12-27 0 5.380 5.340 5.380 5.300 5.460 2,850,100 15,277,800 5.3604 5.290 5.251 5.290 5.211 5.369 2,898,672 5.2706 1.51%
2024-12-24 0 5.300 5.280 5.300 5.280 5.400 1,230,000 6,550,980 5.3260 5.211 5.192 5.211 5.192 5.310 1,250,962 5.2368 -0.38%
2024-12-23 0 5.320 5.320 5.330 5.290 5.440 1,754,000 9,387,920 5.3523 5.231 5.231 5.241 5.201 5.349 1,783,892 5.2626 -0.56%
2024-12-20 0 5.350 5.350 5.390 5.350 5.480 2,334,000 12,591,720 5.3949 5.260 5.260 5.300 5.260 5.388 2,373,776 5.3045 -0.56%
2024-12-19 0 5.380 5.370 5.380 5.340 5.460 1,416,000 7,619,240 5.3808 5.290 5.280 5.290 5.251 5.369 1,440,132 5.2907 -1.82%
2024-12-18 0 5.480 5.480 5.490 5.410 5.570 1,874,000 10,302,140 5.4974 5.388 5.388 5.398 5.319 5.477 1,905,937 5.4053 2.05%
2024-12-17 0 5.370 5.370 5.380 5.350 5.480 1,530,000 8,265,680 5.4024 5.280 5.280 5.290 5.260 5.388 1,556,074 5.3119 -1.65%
2024-12-16 0 5.460 5.440 5.460 5.450 5.550 1,260,000 6,929,460 5.4996 5.369 5.349 5.369 5.359 5.457 1,281,473 5.4074 -1.62%
2024-12-13 0 5.550 5.540 5.550 5.520 5.630 2,630,000 14,644,960 5.5684 5.457 5.447 5.457 5.428 5.536 2,674,821 5.4751 -2.12%
2024-12-12 0 5.670 5.670 5.680 5.580 5.780 3,818,094 21,686,547 5.6799 5.575 5.575 5.585 5.486 5.683 3,883,162 5.5848 0.89%
2024-12-11 0 5.620 5.580 5.620 5.540 5.670 2,941,734 16,508,065 5.6117 5.526 5.486 5.526 5.447 5.575 2,991,867 5.5176 1.26%
2024-12-10 0 5.550 5.540 5.550 5.500 5.870 8,314,300 47,311,050 5.6903 5.457 5.447 5.457 5.408 5.772 8,455,993 5.5950 -1.25%
2024-12-09 0 5.620 5.610 5.620 5.340 5.620 2,592,109 14,012,132 5.4057 5.526 5.516 5.526 5.251 5.526 2,636,284 5.3151 3.69%
2024-12-06 0 5.420 5.420 5.430 5.300 5.440 1,520,099 8,220,431 5.4078 5.329 5.329 5.339 5.211 5.349 1,546,005 5.3172 1.31%
2024-12-05 0 5.350 5.330 5.350 5.230 5.360 1,304,000 6,932,460 5.3163 5.260 5.241 5.260 5.142 5.270 1,326,223 5.2272 1.13%
2024-12-04 0 5.290 5.290 5.300 5.230 5.380 2,138,000 11,342,310 5.3051 5.201 5.201 5.211 5.142 5.290 2,174,436 5.2162 -0.94%
2024-12-03 0 5.340 5.320 5.340 5.260 5.380 1,834,000 9,737,820 5.3096 5.251 5.231 5.251 5.172 5.290 1,865,255 5.2206 0.19%
2024-12-02 0 5.330 5.310 5.330 5.190 5.330 1,594,000 8,431,080 5.2893 5.241 5.221 5.241 5.103 5.241 1,621,165 5.2006 2.50%
2024-11-29 0 5.200 5.180 5.200 5.000 5.360 3,041,999 15,885,494 5.2221 5.113 5.093 5.113 4.916 5.270 3,093,841 5.1346 1.76%
2024-11-28 0 5.110 5.090 5.110 5.060 5.160 833,000 4,253,040 5.1057 5.024 5.005 5.024 4.975 5.074 847,196 5.0201 0.20%
2024-11-27 0 5.100 5.100 5.120 4.920 5.160 1,532,000 7,718,040 5.0379 5.015 5.015 5.034 4.838 5.074 1,558,108 4.9535 2.41%
2024-11-26 0 4.980 4.980 4.990 4.960 5.060 1,169,501 5,854,750 5.0062 4.897 4.897 4.906 4.877 4.975 1,189,432 4.9223 0.40%
2024-11-25 0 4.960 4.960 4.970 4.860 5.080 4,160,100 20,508,435 4.9298 4.877 4.877 4.887 4.779 4.995 4,230,997 4.8472 -0.80%
2024-11-22 0 5.000 4.980 5.010 4.940 5.260 5,212,000 26,304,920 5.0470 4.916 4.897 4.926 4.857 5.172 5,300,823 4.9624 -4.76%
2024-11-21 0 5.250 5.250 5.260 5.200 5.320 1,354,000 7,106,440 5.2485 5.162 5.162 5.172 5.113 5.231 1,377,075 5.1605 -0.19%
2024-11-20 0 5.260 5.260 5.280 5.200 5.300 1,518,000 7,980,490 5.2572 5.172 5.172 5.192 5.113 5.211 1,543,870 5.1691 -0.38%
2024-11-19 0 5.280 5.240 5.280 5.140 5.330 1,796,000 9,395,310 5.2312 5.192 5.152 5.192 5.054 5.241 1,826,608 5.1436 0.96%
2024-11-18 0 5.230 5.230 5.240 5.180 5.420 5,046,000 26,684,440 5.2882 5.142 5.142 5.152 5.093 5.329 5,131,994 5.1996 -2.06%
2024-11-15 0 5.340 5.330 5.340 5.320 5.540 2,918,000 15,797,880 5.4139 5.251 5.241 5.251 5.231 5.447 2,967,729 5.3232 -1.84%
2024-11-14 0 5.440 5.430 5.440 5.400 5.640 2,852,000 15,655,360 5.4893 5.349 5.339 5.349 5.310 5.545 2,900,604 5.3973 -2.86%
2024-11-13 0 5.600 5.600 5.610 5.460 5.670 2,088,700 11,587,316 5.5476 5.506 5.506 5.516 5.369 5.575 2,124,296 5.4547 -1.06%
2024-11-12 0 5.660 5.650 5.660 5.570 5.900 4,691,004 26,981,023 5.7517 5.565 5.555 5.565 5.477 5.801 4,770,948 5.6553 -1.39%
2024-11-11 0 5.740 5.710 5.740 5.590 5.750 3,656,000 20,725,400 5.6689 5.644 5.614 5.644 5.496 5.654 3,718,306 5.5739 -0.86%
2024-11-08 0 5.790 5.780 5.790 5.770 6.180 6,548,300 38,837,986 5.9310 5.693 5.683 5.693 5.673 6.076 6,659,896 5.8316 -2.85%
2024-11-07 0 5.960 5.950 5.970 5.500 5.970 6,379,290 37,061,856 5.8097 5.860 5.850 5.870 5.408 5.870 6,488,006 5.7124 7.19%
2024-11-06 0 5.560 5.540 5.560 5.450 5.690 4,751,912 26,352,282 5.5456 5.467 5.447 5.467 5.359 5.595 4,832,894 5.4527 -0.18%
2024-11-05 0 5.570 5.540 5.570 5.250 5.570 5,578,100 30,496,236 5.4671 5.477 5.447 5.477 5.162 5.477 5,673,162 5.3755 5.29%
2024-11-04 0 5.290 5.290 5.310 5.200 5.430 3,563,199 18,870,882 5.2961 5.201 5.201 5.221 5.113 5.339 3,623,923 5.2073 2.92%
2024-11-01 0 5.140 5.140 5.150 5.100 5.230 2,810,000 14,523,440 5.1685 5.054 5.054 5.064 5.015 5.142 2,857,888 5.0819 1.18%
2024-10-31 0 5.080 5.080 5.100 5.050 5.240 4,508,000 23,156,080 5.1367 4.995 4.995 5.015 4.965 5.152 4,584,826 5.0506 -0.20%
2024-10-30 0 5.090 5.060 5.090 5.010 5.260 3,410,000 17,304,820 5.0747 5.005 4.975 5.005 4.926 5.172 3,468,113 4.9897 -1.93%
2024-10-29 0 5.190 5.170 5.190 5.120 5.340 3,534,000 18,421,610 5.2127 5.103 5.083 5.103 5.034 5.251 3,594,227 5.1253 -0.19%
2024-10-28 0 5.200 5.200 5.210 5.120 5.240 3,852,000 19,952,620 5.1798 5.113 5.113 5.123 5.034 5.152 3,917,646 5.0930 0.19%
2024-10-25 0 5.190 5.170 5.190 5.080 5.260 3,238,000 16,737,060 5.1689 5.103 5.083 5.103 4.995 5.172 3,293,182 5.0823 1.17%
2024-10-24 0 5.130 5.120 5.130 5.090 5.310 3,806,000 19,667,700 5.1676 5.044 5.034 5.044 5.005 5.221 3,870,862 5.0810 -3.21%
2024-10-23 0 5.300 5.290 5.330 5.280 5.490 6,320,000 33,876,840 5.3603 5.211 5.201 5.241 5.192 5.398 6,427,706 5.2704 -1.85%
2024-10-22 0 5.400 5.400 5.410 5.270 5.460 3,918,001 21,082,667 5.3810 5.310 5.310 5.319 5.182 5.369 3,984,772 5.2908 1.50%
2024-10-21 0 5.320 5.320 5.330 5.180 5.540 9,156,200 49,261,980 5.3802 5.231 5.231 5.241 5.093 5.447 9,312,240 5.2900 3.50%
2024-10-18 0 5.140 5.140 5.150 4.780 5.300 6,892,500 34,810,709 5.0505 5.054 5.054 5.064 4.700 5.211 7,009,962 4.9659 7.31%
2024-10-17 0 4.790 4.780 4.790 4.740 5.180 4,260,000 20,975,614 4.9239 4.710 4.700 4.710 4.661 5.093 4,332,599 4.8413 -3.82%
2024-10-16 0 4.980 4.960 4.980 4.890 5.130 4,658,400 23,294,016 5.0004 4.897 4.877 4.897 4.808 5.044 4,737,789 4.9166 0.00%
2024-10-15 0 4.980 4.980 5.010 4.940 5.390 4,432,000 22,679,020 5.1171 4.897 4.897 4.926 4.857 5.300 4,507,530 5.0314 -5.32%
2024-10-14 0 5.260 5.250 5.260 5.070 5.520 5,839,839 30,746,023 5.2649 5.172 5.162 5.172 4.985 5.428 5,939,362 5.1767 0.00%
2024-10-10 0 5.260 5.250 5.290 5.030 5.450 8,891,000 46,667,508 5.2488 5.172 5.162 5.201 4.946 5.359 9,042,521 5.1609 2.33%
2024-10-09 0 5.140 5.140 5.180 4.930 5.790 18,106,400 96,401,144 5.3241 5.054 5.054 5.093 4.847 5.693 18,414,970 5.2349 -8.21%
2024-10-08 0 5.600 5.570 5.600 5.550 7.600 34,776,620 225,467,589 6.4833 5.506 5.477 5.506 5.457 7.473 35,369,285 6.3747 -24.83%
2024-10-07 0 7.450 7.450 7.460 6.500 7.460 18,267,408 128,444,888 7.0314 7.325 7.325 7.335 6.391 7.335 18,578,722 6.9135 18.63%
2024-10-04 0 6.280 6.270 6.280 5.690 6.280 7,813,278 47,864,053 6.1260 6.175 6.165 6.175 5.595 6.175 7,946,432 6.0233 7.53%
2024-10-03 0 5.840 5.790 5.840 5.310 6.350 8,269,973 47,478,418 5.7411 5.742 5.693 5.742 5.221 6.244 8,410,910 5.6449 -3.47%
2024-10-02 0 6.050 6.050 6.060 5.160 6.100 14,915,902 86,412,435 5.7933 5.949 5.949 5.958 5.074 5.998 15,170,099 5.6962 18.63%
2024-09-30 0 5.100 5.100 5.110 4.600 5.190 21,524,638 106,079,528 4.9283 5.015 5.015 5.024 4.523 5.103 21,891,462 4.8457 16.97%
2024-09-27 0 4.360 4.360 4.370 4.130 4.360 10,749,998 45,613,169 4.2431 4.287 4.287 4.297 4.061 4.287 10,933,200 4.1720 7.13%
2024-09-26 0 4.070 4.060 4.070 3.750 4.080 7,248,000 28,447,760 3.9249 4.002 3.992 4.002 3.687 4.012 7,371,521 3.8591 8.82%
2024-09-25 0 3.740 3.740 3.780 3.740 3.910 4,252,000 16,252,040 3.8222 3.677 3.677 3.717 3.677 3.844 4,324,463 3.7582 2.75%
2024-09-24 0 3.640 3.630 3.640 3.460 3.640 2,716,000 9,663,980 3.5582 3.579 3.569 3.579 3.402 3.579 2,762,286 3.4985 7.06%
2024-09-23 0 3.400 3.380 3.400 3.380 3.450 678,000 2,317,050 3.4175 3.343 3.323 3.343 3.323 3.392 689,555 3.3602 0.59%
2024-09-20 0 3.380 3.370 3.380 3.360 3.420 2,611,214 8,850,179 3.3893 3.323 3.314 3.323 3.304 3.363 2,655,714 3.3325 0.60%
2024-09-19 0 3.360 3.360 3.370 3.340 3.370 1,640,902 5,510,845 3.3584 3.304 3.304 3.314 3.284 3.314 1,668,866 3.3021 0.00%
2024-09-17 0 3.360 3.350 3.360 3.310 3.370 218,000 729,940 3.3483 3.304 3.294 3.304 3.255 3.314 221,715 3.2922 1.51%
2024-09-16 0 3.360 3.360 3.400 3.270 3.390 328,400 1,094,608 3.3332 3.255 3.255 3.293 3.167 3.284 339,042 3.2285 1.82%
2024-09-13 0 3.300 3.300 3.310 3.230 3.340 1,936,000 6,373,540 3.2921 3.196 3.196 3.206 3.129 3.235 1,998,736 3.1888 1.23%
2024-09-12 0 3.260 3.250 3.260 3.220 3.290 2,010,500 6,533,430 3.2497 3.158 3.148 3.158 3.119 3.187 2,075,651 3.1477 1.56%
2024-09-11 0 3.210 3.200 3.210 3.200 3.300 2,616,523 8,472,029 3.2379 3.109 3.100 3.109 3.100 3.196 2,701,312 3.1363 -2.73%
2024-09-10 0 3.300 3.290 3.300 3.270 3.340 1,611,510 5,319,167 3.3007 3.196 3.187 3.196 3.167 3.235 1,663,731 3.1971 -1.20%
2024-09-09 0 3.340 3.330 3.340 3.340 3.410 1,880,000 6,308,440 3.3556 3.235 3.225 3.235 3.235 3.303 1,940,922 3.2502 -2.62%
2024-09-05 0 3.430 3.430 3.440 3.420 3.460 334,000 1,146,360 3.4322 3.322 3.322 3.332 3.313 3.351 344,823 3.3245 -0.87%
2024-09-04 0 3.460 3.420 3.460 3.400 3.470 1,300,000 4,464,620 3.4343 3.351 3.313 3.351 3.293 3.361 1,342,127 3.3265 0.29%
2024-09-03 0 3.450 3.440 3.450 3.440 3.490 870,000 3,009,120 3.4588 3.342 3.332 3.342 3.332 3.380 898,193 3.3502 0.88%
2024-09-02 0 3.420 3.410 3.430 3.400 3.500 2,706,000 9,293,844 3.4345 3.313 3.303 3.322 3.293 3.390 2,793,689 3.3267 -2.29%
2024-08-30 0 3.500 3.500 3.520 3.400 3.630 4,984,142 17,563,326 3.5238 3.390 3.390 3.410 3.293 3.516 5,145,654 3.4132 -6.17%
2024-08-29 0 3.730 3.730 3.740 3.660 3.730 531,676 1,966,074 3.6979 3.613 3.613 3.623 3.545 3.613 548,905 3.5818 0.27%
2024-08-28 0 3.720 3.680 3.720 3.670 3.740 952,000 3,524,120 3.7018 3.603 3.564 3.603 3.555 3.623 982,850 3.5856 0.00%
2024-08-27 0 3.720 3.720 3.730 3.690 3.750 862,000 3,208,460 3.7221 3.603 3.603 3.613 3.574 3.632 889,933 3.6053 0.00%
2024-08-26 0 3.720 3.720 3.740 3.720 3.740 428,000 1,595,600 3.7280 3.603 3.603 3.623 3.603 3.623 441,869 3.6110 0.54%
2024-08-23 0 3.700 3.680 3.700 3.660 3.700 728,000 2,679,524 3.6807 3.584 3.564 3.584 3.545 3.584 751,591 3.5651 0.00%
2024-08-22 0 3.700 3.670 3.700 3.650 3.760 1,758,200 6,464,762 3.6769 3.584 3.555 3.584 3.535 3.642 1,815,175 3.5615 -1.33%
2024-08-21 0 3.750 3.720 3.750 3.720 3.750 999,299 3,733,152 3.7358 3.632 3.603 3.632 3.603 3.632 1,031,681 3.6185 -0.79%
2024-08-20 0 3.780 3.780 3.790 3.760 3.830 852,000 3,218,000 3.7770 3.661 3.661 3.671 3.642 3.710 879,609 3.6584 -1.05%
2024-08-19 0 3.820 3.800 3.820 3.760 3.820 998,000 3,793,068 3.8007 3.700 3.681 3.700 3.642 3.700 1,030,340 3.6814 0.79%
2024-08-16 0 3.790 3.770 3.790 3.770 3.820 1,044,000 3,955,320 3.7886 3.671 3.652 3.671 3.652 3.700 1,077,831 3.6697 -0.26%
2024-08-15 0 3.800 3.790 3.800 3.780 3.830 544,000 2,070,440 3.8060 3.681 3.671 3.681 3.661 3.710 561,628 3.6865 0.26%
2024-08-14 0 3.790 3.770 3.790 3.760 3.810 608,000 2,302,070 3.7863 3.671 3.652 3.671 3.642 3.690 627,702 3.6675 -0.26%
2024-08-13 0 3.800 3.790 3.800 3.760 3.800 922,450 3,490,657 3.7841 3.681 3.671 3.681 3.642 3.681 952,342 3.6653 -0.52%
2024-08-12 0 3.820 3.800 3.820 3.780 3.840 618,000 2,348,320 3.7999 3.700 3.681 3.700 3.661 3.719 638,026 3.6806 0.00%
2024-08-09 0 3.820 3.810 3.820 3.810 3.870 606,000 2,325,700 3.8378 3.700 3.690 3.700 3.690 3.749 625,638 3.7173 0.26%
2024-08-08 0 3.810 3.810 3.830 3.790 3.870 375,658 1,435,986 3.8226 3.690 3.690 3.710 3.671 3.749 387,831 3.7026 -0.78%
2024-08-07 0 3.840 3.810 3.840 3.800 3.850 720,000 2,751,432 3.8214 3.719 3.690 3.719 3.681 3.729 743,332 3.7015 0.79%
2024-08-06 0 3.810 3.790 3.810 3.770 3.820 942,000 3,576,434 3.7966 3.690 3.671 3.690 3.652 3.700 972,526 3.6775 0.26%
2024-08-05 0 3.800 3.790 3.800 3.740 3.870 3,066,000 11,605,730 3.7853 3.681 3.671 3.681 3.623 3.749 3,165,354 3.6665 -1.30%
2024-08-02 0 3.850 3.840 3.850 3.820 3.890 754,000 2,901,340 3.8479 3.729 3.719 3.729 3.700 3.768 778,434 3.7272 -1.79%
2024-08-01 0 3.920 3.890 3.920 3.870 3.940 618,000 2,410,100 3.8998 3.797 3.768 3.797 3.749 3.816 638,026 3.7774 0.26%
2024-07-31 0 3.910 3.910 3.930 3.800 3.930 907,000 3,532,596 3.8948 3.787 3.787 3.807 3.681 3.807 936,392 3.7726 3.17%
2024-07-30 0 3.790 3.770 3.790 3.770 3.810 716,000 2,708,280 3.7825 3.671 3.652 3.671 3.652 3.690 739,202 3.6638 -0.52%
2024-07-29 0 3.810 3.810 3.820 3.800 3.840 512,000 1,957,410 3.8231 3.690 3.690 3.700 3.681 3.719 528,591 3.7031 -0.26%
2024-07-26 0 3.820 3.800 3.820 3.780 3.820 352,000 1,337,000 3.7983 3.700 3.681 3.700 3.661 3.700 363,407 3.6791 1.33%
2024-07-25 0 3.770 3.770 3.780 3.760 3.810 1,114,000 4,206,380 3.7759 3.652 3.652 3.661 3.642 3.690 1,150,099 3.6574 -1.05%
2024-07-24 0 3.810 3.800 3.810 3.790 3.860 893,090 3,415,267 3.8241 3.690 3.681 3.690 3.671 3.739 922,031 3.7041 -0.78%
2024-07-23 0 3.840 3.830 3.850 3.840 3.930 972,000 3,766,200 3.8747 3.719 3.710 3.729 3.719 3.807 1,003,498 3.7531 -2.04%
2024-07-22 0 3.920 3.890 3.920 3.860 3.920 550,000 2,142,410 3.8953 3.797 3.768 3.797 3.739 3.797 567,823 3.7730 0.00%
2024-07-19 0 3.920 3.890 3.920 3.890 3.930 714,000 2,791,120 3.9091 3.797 3.768 3.797 3.768 3.807 737,137 3.7864 -1.01%
2024-07-18 0 3.960 3.950 3.960 3.920 4.000 1,160,000 4,587,646 3.9549 3.836 3.826 3.836 3.797 3.874 1,197,590 3.8307 0.25%
2024-07-17 0 3.950 3.950 3.980 3.950 3.990 602,000 2,387,666 3.9662 3.826 3.826 3.855 3.826 3.865 621,508 3.8417 -0.75%
2024-07-16 0 3.980 3.960 3.980 3.940 3.990 330,000 1,305,760 3.9568 3.855 3.836 3.855 3.816 3.865 340,694 3.8327 -0.25%
2024-07-15 0 3.990 3.970 3.990 3.970 4.030 338,000 1,349,000 3.9911 3.865 3.845 3.865 3.845 3.904 348,953 3.8659 -1.24%
2024-07-12 0 4.040 4.020 4.040 3.990 4.050 1,382,000 5,567,800 4.0288 3.913 3.894 3.913 3.865 3.923 1,426,784 3.9023 1.25%
2024-07-11 0 3.990 3.980 3.990 3.910 4.000 1,668,629 6,588,817 3.9486 3.865 3.855 3.865 3.787 3.874 1,722,701 3.8247 2.57%
2024-07-10 0 3.890 3.880 3.890 3.880 3.960 872,000 3,414,510 3.9157 3.768 3.758 3.768 3.758 3.836 900,257 3.7928 -0.51%
2024-07-09 0 3.910 3.910 3.920 3.850 3.940 1,866,397 7,283,200 3.9023 3.787 3.787 3.797 3.729 3.816 1,926,878 3.7798 0.51%
2024-07-08 0 3.890 3.880 3.900 3.860 3.960 1,320,000 5,142,540 3.8959 3.768 3.758 3.778 3.739 3.836 1,362,775 3.7736 -2.26%
2024-07-05 0 3.980 3.960 3.980 3.950 4.010 1,018,000 4,054,700 3.9830 3.855 3.836 3.855 3.826 3.884 1,050,989 3.8580 -1.24%
2024-07-04 0 4.030 4.010 4.030 4.000 4.070 456,000 1,839,420 4.0338 3.904 3.884 3.904 3.874 3.942 470,777 3.9072 -0.25%
2024-07-03 0 4.040 4.030 4.040 3.970 4.040 540,000 2,170,460 4.0194 3.913 3.904 3.913 3.845 3.913 557,499 3.8932 1.76%
2024-07-02 0 3.970 3.970 3.980 3.960 4.040 886,000 3,536,500 3.9915 3.845 3.845 3.855 3.836 3.913 914,711 3.8662 0.51%
2024-06-28 0 3.950 3.950 3.960 3.910 4.010 1,430,000 5,692,140 3.9805 3.826 3.826 3.836 3.787 3.884 1,476,339 3.8556 0.25%
2024-06-27 0 3.940 3.940 3.960 3.940 4.100 1,250,000 4,977,360 3.9819 3.816 3.816 3.836 3.816 3.971 1,290,507 3.8569 -2.48%
2024-06-26 0 4.040 4.030 4.040 4.020 4.070 1,092,000 4,417,130 4.0450 3.913 3.904 3.913 3.894 3.942 1,127,386 3.9180 -0.49%
2024-06-25 0 4.060 4.050 4.080 4.020 4.110 1,394,000 5,676,340 4.0720 3.933 3.923 3.952 3.894 3.981 1,439,173 3.9442 0.00%
2024-06-24 0 4.060 4.040 4.060 4.030 4.090 1,141,118 4,641,143 4.0672 3.933 3.913 3.933 3.904 3.962 1,178,096 3.9395 -0.98%
2024-06-21 0 4.100 4.100 4.130 4.100 4.180 1,188,000 4,879,790 4.1076 3.971 3.971 4.000 3.971 4.049 1,226,497 3.9786 -0.49%
2024-06-20 0 4.120 4.120 4.150 4.100 4.210 1,002,000 4,149,270 4.1410 3.991 3.991 4.020 3.971 4.078 1,034,470 4.0110 -2.14%
2024-06-19 0 4.210 4.210 4.220 4.110 4.230 828,000 3,472,020 4.1933 4.078 4.078 4.088 3.981 4.097 854,832 4.0616 1.20%
2024-06-18 0 4.160 4.140 4.160 4.140 4.190 572,000 2,380,780 4.1622 4.029 4.010 4.029 4.010 4.058 590,536 4.0316 1.22%
2024-06-17 0 4.110 4.110 4.150 4.080 4.140 1,238,000 5,085,260 4.1076 3.981 3.981 4.020 3.952 4.010 1,278,118 3.9787 -0.72%
2024-06-14 0 4.140 4.140 4.160 4.120 4.210 2,320,000 9,617,060 4.1453 4.010 4.010 4.029 3.991 4.078 2,395,180 4.0152 0.24%
2024-06-13 0 4.130 4.130 4.170 4.110 4.170 718,000 2,966,313 4.1314 4.000 4.000 4.039 3.981 4.039 741,267 4.0017 0.73%
2024-06-12 0 4.100 4.070 4.100 4.020 4.140 2,183,037 8,927,770 4.0896 3.971 3.942 3.971 3.894 4.010 2,253,779 3.9612 -1.68%
2024-06-11 0 4.170 4.160 4.170 4.140 4.250 1,106,835 4,619,450 4.1736 4.039 4.029 4.039 4.010 4.117 1,142,702 4.0426 -2.11%
2024-06-07 0 4.260 4.260 4.280 4.240 4.320 658,000 2,812,780 4.2747 4.126 4.126 4.146 4.107 4.184 679,323 4.1406 0.24%
2024-06-06 0 4.250 4.250 4.260 4.240 4.380 898,700 3,839,632 4.2724 4.117 4.117 4.126 4.107 4.243 927,823 4.1383 -0.70%
2024-06-05 0 4.280 4.280 4.300 4.270 4.390 752,000 3,248,230 4.3195 4.146 4.146 4.165 4.136 4.252 776,369 4.1839 -1.61%
2024-06-04 0 4.350 4.350 4.360 4.320 4.390 854,800 3,719,964 4.3519 4.213 4.213 4.223 4.184 4.252 882,500 4.2153 0.23%
2024-06-03 0 4.340 4.320 4.340 4.300 4.370 784,000 3,406,330 4.3448 4.204 4.184 4.204 4.165 4.233 809,406 4.2084 0.93%
2024-05-31 0 4.300 4.300 4.310 4.300 4.460 1,668,000 7,211,326 4.3233 4.165 4.165 4.175 4.165 4.320 1,722,052 4.1876 -1.60%
2024-05-30 0 4.370 4.360 4.370 4.340 4.420 776,000 3,393,660 4.3733 4.233 4.223 4.233 4.204 4.281 801,146 4.2360 -1.35%
2024-05-29 0 4.430 4.420 4.430 4.410 4.530 974,500 4,338,115 4.4516 4.291 4.281 4.291 4.272 4.388 1,006,079 4.3119 -0.67%
2024-05-28 0 4.460 4.460 4.480 4.460 4.560 792,500 3,564,450 4.4977 4.320 4.320 4.339 4.320 4.417 818,181 4.3566 -0.45%
2024-05-27 0 4.580 4.560 4.580 4.420 4.590 1,650,000 7,452,374 4.5166 4.339 4.320 4.339 4.188 4.349 1,741,492 4.2793 2.92%
2024-05-24 0 4.450 4.440 4.450 4.450 4.570 644,000 2,896,340 4.4974 4.216 4.207 4.216 4.216 4.330 679,710 4.2611 -2.41%
2024-05-23 0 4.560 4.550 4.560 4.550 4.780 1,692,000 7,796,362 4.6078 4.320 4.311 4.320 4.311 4.529 1,785,821 4.3657 -3.59%
2024-05-22 0 4.730 4.720 4.730 4.650 4.770 1,042,000 4,944,030 4.7448 4.482 4.472 4.482 4.406 4.519 1,099,779 4.4955 0.64%
2024-05-21 0 4.700 4.690 4.700 4.670 4.850 1,800,800 8,489,890 4.7145 4.453 4.444 4.453 4.425 4.595 1,900,654 4.4668 -2.89%
2024-05-20 0 4.840 4.820 4.840 4.810 4.950 2,226,000 10,803,480 4.8533 4.586 4.567 4.586 4.557 4.690 2,349,432 4.5983 -0.82%
2024-05-17 0 4.880 4.860 4.880 4.610 4.890 3,676,000 17,525,180 4.7675 4.624 4.605 4.624 4.368 4.633 3,879,834 4.5170 6.09%
2024-05-16 0 4.600 4.600 4.620 4.510 4.620 2,356,000 10,803,380 4.5855 4.358 4.358 4.377 4.273 4.377 2,486,640 4.3446 1.55%
2024-05-14 0 4.530 4.530 4.540 4.530 4.640 1,797,090 8,195,340 4.5603 4.292 4.292 4.301 4.292 4.396 1,896,739 4.3208 -1.95%
2024-05-13 0 4.620 4.610 4.620 4.430 4.630 2,875,601 13,067,828 4.5444 4.377 4.368 4.377 4.197 4.387 3,035,053 4.3056 3.12%
2024-05-10 0 4.480 4.460 4.480 4.300 4.480 3,042,383 13,471,712 4.4280 4.245 4.226 4.245 4.074 4.245 3,211,083 4.1954 4.67%
2024-05-09 0 4.280 4.260 4.280 4.190 4.290 783,995 3,333,839 4.2524 4.055 4.036 4.055 3.970 4.065 827,468 4.0290 2.39%
2024-05-08 0 4.180 4.170 4.180 4.170 4.290 1,064,001 4,489,204 4.2192 3.960 3.951 3.960 3.951 4.065 1,123,000 3.9975 -2.56%
2024-05-07 0 4.290 4.270 4.290 4.240 4.360 2,667,413 11,480,669 4.3040 4.065 4.046 4.065 4.017 4.131 2,815,321 4.0779 0.00%
2024-05-06 0 4.290 4.290 4.300 4.240 4.350 1,585,015 6,834,174 4.3117 4.065 4.065 4.074 4.017 4.121 1,672,904 4.0852 -1.61%
2024-05-03 0 4.360 4.350 4.360 4.310 4.370 1,146,000 4,978,999 4.3447 4.131 4.121 4.131 4.084 4.140 1,209,546 4.1164 1.40%
2024-05-02 0 4.300 4.290 4.300 4.130 4.300 1,266,000 5,391,720 4.2589 4.074 4.065 4.074 3.913 4.074 1,336,200 4.0351 2.63%
2024-04-30 0 4.190 4.170 4.190 4.140 4.230 2,256,000 9,422,038 4.1764 3.970 3.951 3.970 3.922 4.008 2,381,095 3.9570 -0.95%
2024-04-29 0 4.230 4.220 4.230 4.170 4.290 2,206,001 9,360,128 4.2430 4.008 3.998 4.008 3.951 4.065 2,328,324 4.0201 0.95%
2024-04-26 0 4.190 4.160 4.190 4.050 4.190 1,903,138 7,840,606 4.1198 3.970 3.941 3.970 3.837 3.970 2,008,667 3.9034 4.75%
2024-04-25 0 4.000 4.000 4.020 3.970 4.060 1,246,000 5,015,860 4.0256 3.790 3.790 3.809 3.761 3.847 1,315,091 3.8141 -0.50%
2024-04-24 0 4.020 3.990 4.020 3.920 4.020 1,108,000 4,411,498 3.9815 3.809 3.780 3.809 3.714 3.809 1,169,439 3.7723 2.29%
2024-04-23 0 3.930 3.920 3.930 3.880 3.930 684,000 2,670,060 3.9036 3.724 3.714 3.724 3.676 3.724 721,928 3.6985 2.08%
2024-04-22 0 3.850 3.850 3.870 3.810 3.880 1,444,000 5,569,320 3.8569 3.648 3.648 3.667 3.610 3.676 1,524,070 3.6542 0.79%
2024-04-19 0 3.820 3.820 3.830 3.800 3.870 1,468,000 5,620,128 3.8284 3.619 3.619 3.629 3.600 3.667 1,549,401 3.6273 -1.55%
2024-04-18 0 3.880 3.880 3.890 3.870 3.960 1,134,000 4,441,310 3.9165 3.676 3.676 3.686 3.667 3.752 1,196,880 3.7107 -0.26%
2024-04-17 0 3.890 3.880 3.890 3.820 3.900 948,000 3,666,780 3.8679 3.686 3.676 3.686 3.619 3.695 1,000,567 3.6647 2.37%
2024-04-16 0 3.800 3.790 3.800 3.800 3.860 2,156,800 8,272,296 3.8354 3.600 3.591 3.600 3.600 3.657 2,276,395 3.6339 -1.81%
2024-04-15 0 3.870 3.860 3.870 3.830 3.900 1,508,000 5,836,000 3.8700 3.667 3.657 3.667 3.629 3.695 1,591,619 3.6667 0.00%
2024-04-12 0 3.870 3.850 3.870 3.840 3.940 2,230,000 8,657,944 3.8825 3.667 3.648 3.667 3.638 3.733 2,353,653 3.6785 -2.03%
2024-04-11 0 3.950 3.950 3.970 3.940 3.990 773,414 3,061,019 3.9578 3.742 3.742 3.761 3.733 3.780 816,300 3.7499 -1.00%
2024-04-10 0 3.990 3.960 3.990 3.950 4.030 1,090,661 4,347,364 3.9860 3.780 3.752 3.780 3.742 3.818 1,151,138 3.7766 1.01%
2024-04-09 0 3.950 3.940 3.950 3.940 4.000 644,000 2,554,422 3.9665 3.742 3.733 3.742 3.733 3.790 679,710 3.7581 0.00%
2024-04-08 0 3.950 3.930 3.950 3.870 3.960 1,552,000 6,096,764 3.9283 3.742 3.724 3.742 3.667 3.752 1,638,058 3.7219 2.60%
2024-04-05 0 3.850 3.850 3.880 3.830 3.960 852,000 3,294,660 3.8670 3.648 3.648 3.676 3.629 3.752 899,243 3.6638 -2.28%
2024-04-03 0 3.940 3.930 3.940 3.920 4.000 1,562,000 6,158,930 3.9430 3.733 3.724 3.733 3.714 3.790 1,648,613 3.7358 -0.51%
2024-04-02 0 3.960 3.950 3.960 3.890 3.990 1,090,000 4,321,562 3.9647 3.752 3.742 3.752 3.686 3.780 1,150,440 3.7564 1.80%
2024-03-28 0 3.890 3.890 3.900 3.860 3.940 2,302,000 8,965,500 3.8947 3.686 3.686 3.695 3.657 3.733 2,429,646 3.6900 -0.51%
2024-03-27 0 3.910 3.910 3.920 3.910 4.000 3,074,000 12,119,912 3.9427 3.705 3.705 3.714 3.705 3.790 3,244,453 3.7356 -1.26%
2024-03-26 0 3.960 3.960 3.990 3.930 4.050 2,718,000 10,792,150 3.9706 3.752 3.752 3.780 3.724 3.837 2,868,713 3.7620 -1.25%
2024-03-25 0 4.010 4.010 4.020 4.010 4.230 5,130,000 20,864,980 4.0672 3.799 3.799 3.809 3.799 4.008 5,414,458 3.8536 -8.03%
2024-03-22 0 4.360 4.350 4.360 4.310 4.430 1,590,000 6,931,380 4.3594 4.131 4.121 4.131 4.084 4.197 1,678,165 4.1303 -1.58%
2024-03-21 0 4.430 4.420 4.440 4.360 4.450 1,470,000 6,501,950 4.4231 4.197 4.188 4.207 4.131 4.216 1,551,511 4.1907 1.37%
2024-03-20 0 4.370 4.350 4.370 4.350 4.430 1,294,000 5,658,664 4.3730 4.140 4.121 4.140 4.121 4.197 1,365,752 4.1433 -1.13%
2024-03-19 0 4.420 4.410 4.420 4.400 4.490 1,036,000 4,608,016 4.4479 4.188 4.178 4.188 4.169 4.254 1,093,446 4.2142 -0.23%
2024-03-18 0 4.430 4.410 4.430 4.380 4.440 548,000 2,423,514 4.4225 4.197 4.178 4.197 4.150 4.207 578,387 4.1901 2.55%
2024-03-15 0 4.320 4.320 4.340 4.300 4.360 922,865 3,990,322 4.3238 4.093 4.093 4.112 4.074 4.131 974,038 4.0967 -1.14%
2024-03-14 0 4.370 4.370 4.380 4.350 4.450 612,000 2,690,000 4.3954 4.140 4.140 4.150 4.121 4.216 645,935 4.1645 -1.13%
2024-03-13 0 4.420 4.410 4.420 4.410 4.470 574,000 2,547,800 4.4387 4.188 4.178 4.188 4.178 4.235 605,828 4.2055 -0.45%
2024-03-12 0 4.440 4.440 4.450 4.340 4.460 890,044 3,934,526 4.4206 4.207 4.207 4.216 4.112 4.226 939,397 4.1884 1.37%
2024-03-11 0 4.380 4.360 4.380 4.310 4.380 800,000 3,479,780 4.3497 4.150 4.131 4.150 4.084 4.150 844,360 4.1212 0.46%
2024-03-08 0 4.360 4.350 4.360 4.310 4.370 522,000 2,266,540 4.3420 4.131 4.121 4.131 4.084 4.140 550,945 4.1139 1.16%
2024-03-07 0 4.310 4.280 4.310 4.280 4.380 472,000 2,035,804 4.3131 4.084 4.055 4.084 4.055 4.150 498,172 4.0865 0.00%
2024-03-06 0 4.310 4.290 4.310 4.230 4.380 806,000 3,457,820 4.2901 4.084 4.065 4.084 4.008 4.150 850,693 4.0647 1.89%
2024-03-05 0 4.230 4.220 4.230 4.220 4.300 1,197,161 5,079,545 4.2430 4.008 3.998 4.008 3.998 4.074 1,263,544 4.0201 -1.63%
2024-03-04 0 4.300 4.290 4.300 4.280 4.360 390,000 1,677,020 4.3001 4.074 4.065 4.074 4.055 4.131 411,625 4.0741 -0.69%
2024-03-01 0 4.330 4.300 4.330 4.280 4.350 749,157 3,229,395 4.3107 4.103 4.074 4.103 4.055 4.121 790,698 4.0842 0.70%
2024-02-29 0 4.300 4.300 4.340 4.300 4.390 2,038,000 8,801,420 4.3187 4.074 4.074 4.112 4.074 4.159 2,151,007 4.0918 -0.23%
2024-02-28 0 4.310 4.290 4.310 4.280 4.420 1,108,000 4,833,096 4.3620 4.084 4.065 4.084 4.055 4.188 1,169,439 4.1328 -1.60%
2024-02-27 0 4.380 4.370 4.380 4.280 4.390 1,316,000 5,711,820 4.3403 4.150 4.140 4.150 4.055 4.159 1,388,972 4.1123 0.23%
2024-02-26 0 4.370 4.350 4.370 4.360 4.450 1,214,000 5,335,420 4.3949 4.140 4.121 4.140 4.131 4.216 1,281,316 4.1640 -0.91%
2024-02-23 0 4.410 4.400 4.410 4.340 4.450 744,000 3,274,380 4.4010 4.178 4.169 4.178 4.112 4.216 785,255 4.1698 0.00%
2024-02-22 0 4.410 4.380 4.410 4.270 4.410 1,670,100 7,258,584 4.3462 4.178 4.150 4.178 4.046 4.178 1,762,707 4.1179 2.32%
2024-02-21 0 4.310 4.290 4.310 4.200 4.360 2,722,397 11,738,431 4.3118 4.084 4.065 4.084 3.979 4.131 2,873,354 4.0853 1.89%
2024-02-20 0 4.230 4.210 4.230 4.120 4.240 2,390,000 10,007,706 4.1873 4.008 3.989 4.008 3.904 4.017 2,522,525 3.9673 3.17%
2024-02-19 0 4.100 4.100 4.130 4.090 4.160 906,000 3,735,460 4.1230 3.885 3.885 3.913 3.875 3.941 956,238 3.9064 -1.91%
2024-02-16 0 4.180 4.170 4.180 4.030 4.190 328,292 1,360,033 4.1428 3.960 3.951 3.960 3.818 3.970 346,496 3.9251 3.72%
2024-02-15 0 4.030 4.000 4.040 3.940 4.030 273,776 1,089,784 3.9806 3.818 3.790 3.828 3.733 3.818 288,957 3.7714 0.25%
2024-02-14 0 4.020 4.020 4.040 3.950 4.180 646,000 2,583,060 3.9985 3.809 3.809 3.828 3.742 3.960 681,821 3.7885 -2.90%
2024-02-09 0 4.140 4.080 4.150 4.040 4.140 158,000 646,200 4.0899 3.922 3.866 3.932 3.828 3.922 166,761 3.8750 0.00%
2024-02-08 0 4.140 4.130 4.150 4.110 4.180 758,000 3,139,040 4.1412 3.922 3.913 3.932 3.894 3.960 800,031 3.9236 0.73%
2024-02-07 0 4.110 4.090 4.110 4.070 4.180 1,278,000 5,262,220 4.1175 3.894 3.875 3.894 3.856 3.960 1,348,865 3.9012 -0.24%
2024-02-06 0 4.120 4.110 4.120 3.920 4.160 2,304,982 9,383,107 4.0708 3.904 3.894 3.904 3.714 3.941 2,432,793 3.8569 4.83%
2024-02-05 0 3.930 3.900 3.930 3.860 3.980 1,998,042 7,799,177 3.9034 3.724 3.695 3.724 3.657 3.771 2,108,833 3.6983 -0.76%
2024-02-02 0 3.960 3.960 3.970 3.900 4.080 3,070,000 12,119,100 3.9476 3.752 3.752 3.761 3.695 3.866 3,240,231 3.7402 -0.50%
2024-02-01 0 3.980 3.980 4.020 3.960 4.060 1,267,258 5,078,944 4.0078 3.771 3.771 3.809 3.752 3.847 1,337,527 3.7973 -0.75%
2024-01-31 0 4.010 3.970 4.010 3.940 4.140 2,752,858 11,025,196 4.0050 3.799 3.761 3.799 3.733 3.922 2,905,504 3.7946 -1.47%
2024-01-30 0 4.070 4.070 4.080 4.040 4.210 2,152,000 8,826,300 4.1014 3.856 3.856 3.866 3.828 3.989 2,271,328 3.8860 -4.91%
2024-01-29 0 4.280 4.250 4.280 4.230 4.350 1,202,000 5,134,420 4.2716 4.055 4.027 4.055 4.008 4.121 1,268,651 4.0471 1.42%
2024-01-26 0 4.220 4.210 4.230 4.170 4.380 5,040,000 21,387,340 4.2435 3.998 3.989 4.008 3.951 4.150 5,319,468 4.0206 -2.99%
2024-01-25 0 4.350 4.340 4.350 4.180 4.370 1,998,000 8,615,750 4.3122 4.121 4.112 4.121 3.960 4.140 2,108,789 4.0856 2.84%
2024-01-24 0 4.230 4.220 4.240 3.930 4.290 2,254,000 9,196,820 4.0802 4.008 3.998 4.017 3.724 4.065 2,378,984 3.8659 6.28%
2024-01-23 0 3.980 3.970 4.010 3.890 4.050 1,842,471 7,294,195 3.9589 3.771 3.761 3.799 3.686 3.837 1,944,636 3.7509 1.53%
2024-01-22 0 3.920 3.900 3.920 3.880 4.040 1,774,000 6,979,860 3.9345 3.714 3.695 3.714 3.676 3.828 1,872,368 3.7278 -3.21%
2024-01-19 0 4.050 4.040 4.060 4.030 4.130 918,000 3,746,860 4.0815 3.837 3.828 3.847 3.818 3.913 968,903 3.8671 -2.64%
2024-01-18 0 4.160 4.130 4.160 4.060 4.160 1,892,468 7,775,402 4.1086 3.941 3.913 3.941 3.847 3.941 1,997,405 3.8928 0.73%
2024-01-17 0 4.130 4.130 4.140 4.130 4.400 2,350,000 9,925,960 4.2238 3.913 3.913 3.922 3.913 4.169 2,480,307 4.0019 -5.71%
2024-01-16 0 4.380 4.360 4.380 4.340 4.450 512,890 2,249,156 4.3853 4.150 4.131 4.150 4.112 4.216 541,330 4.1549 -0.90%
2024-01-15 0 4.420 4.410 4.420 4.380 4.470 402,000 1,781,080 4.4305 4.188 4.178 4.188 4.150 4.235 424,291 4.1978 -0.45%
2024-01-12 0 4.440 4.400 4.450 4.390 4.460 720,000 3,187,980 4.4278 4.207 4.169 4.216 4.159 4.226 759,924 4.1951 1.14%
2024-01-11 0 4.390 4.390 4.410 4.380 4.440 591,340 2,608,498 4.4112 4.159 4.159 4.178 4.150 4.207 624,130 4.1794 0.23%
2024-01-10 0 4.380 4.340 4.390 4.330 4.390 402,000 1,750,360 4.3541 4.150 4.112 4.159 4.103 4.159 424,291 4.1254 -0.45%
2024-01-09 0 4.400 4.380 4.400 4.390 4.440 240,000 1,058,760 4.4115 4.169 4.150 4.169 4.159 4.207 253,308 4.1797 0.00%
2024-01-08 0 4.400 4.400 4.420 4.400 4.490 734,000 3,251,180 4.4294 4.169 4.169 4.188 4.169 4.254 774,700 4.1967 -2.00%
2024-01-05 0 4.490 4.450 4.490 4.450 4.560 957,456 4,303,633 4.4949 4.254 4.216 4.254 4.216 4.320 1,010,547 4.2587 -0.66%
2024-01-04 0 4.520 4.500 4.520 4.470 4.520 391,200 1,759,460 4.4976 4.283 4.264 4.283 4.235 4.283 412,892 4.2613 -0.22%
2024-01-03 0 4.530 4.490 4.530 4.440 4.570 1,289,097 5,783,027 4.4861 4.292 4.254 4.292 4.207 4.330 1,360,577 4.2504 -0.22%
2024-01-02 0 4.540 4.490 4.540 4.450 4.650 1,444,000 6,504,940 4.5048 4.301 4.254 4.301 4.216 4.406 1,524,070 4.2681 -1.73%
2023-12-29 0 4.620 4.600 4.620 4.500 4.640 874,000 4,000,160 4.5768 4.377 4.358 4.377 4.264 4.396 922,463 4.3364 2.67%
2023-12-28 0 4.500 4.500 4.540 4.380 4.550 1,234,000 5,543,740 4.4925 4.264 4.264 4.301 4.150 4.311 1,302,425 4.2565 2.97%
2023-12-27 0 4.370 4.370 4.390 4.290 4.400 646,000 2,803,320 4.3395 4.140 4.140 4.159 4.065 4.169 681,821 4.1115 2.10%
2023-12-22 0 4.280 4.270 4.280 4.260 4.360 448,090 1,928,726 4.3043 4.055 4.046 4.055 4.036 4.131 472,937 4.0782 -1.38%
2023-12-21 0 4.340 4.310 4.350 4.270 4.350 242,000 1,045,020 4.3183 4.112 4.084 4.121 4.046 4.121 255,419 4.0914 0.93%
2023-12-20 0 4.300 4.260 4.300 4.260 4.400 876,000 3,784,300 4.3200 4.074 4.036 4.074 4.036 4.169 924,574 4.0930 -0.92%
2023-12-19 0 4.340 4.340 4.350 4.310 4.390 832,000 3,619,860 4.3508 4.112 4.112 4.121 4.084 4.159 878,134 4.1222 -2.03%
2023-12-18 0 4.430 4.400 4.430 4.370 4.430 348,000 1,527,040 4.3880 4.197 4.169 4.197 4.140 4.197 367,297 4.1575 0.23%
2023-12-15 0 4.420 4.420 4.430 4.310 4.450 920,000 4,066,520 4.4201 4.188 4.188 4.197 4.084 4.216 971,014 4.1879 2.08%
2023-12-14 0 4.330 4.320 4.330 4.290 4.370 732,000 3,181,180 4.3459 4.103 4.093 4.103 4.065 4.140 772,589 4.1176 0.93%
2023-12-13 0 4.290 4.280 4.290 4.280 4.350 834,000 3,590,700 4.3054 4.065 4.055 4.065 4.055 4.121 880,245 4.0792 -2.05%
2023-12-12 0 4.380 4.370 4.380 4.360 4.420 530,892 2,328,735 4.3865 4.150 4.140 4.150 4.131 4.188 560,330 4.1560 0.46%
2023-12-11 0 4.360 4.330 4.360 4.260 4.380 764,000 3,293,420 4.3108 4.131 4.103 4.131 4.036 4.150 806,364 4.0843 0.00%
2023-12-08 0 4.360 4.350 4.360 4.360 4.450 1,177,194 5,163,574 4.3863 4.131 4.121 4.131 4.131 4.216 1,242,469 4.1559 -2.02%
2023-12-07 0 4.450 4.420 4.450 4.370 4.460 726,285 3,207,025 4.4157 4.216 4.188 4.216 4.140 4.226 766,557 4.1837 0.23%
2023-12-06 0 4.440 4.430 4.440 4.380 4.480 798,880 3,536,034 4.4262 4.207 4.197 4.207 4.150 4.245 843,178 4.1937 0.68%
2023-12-05 0 4.410 4.370 4.410 4.350 4.460 1,603,520 7,047,957 4.3953 4.178 4.140 4.178 4.121 4.226 1,692,435 4.1644 -1.12%
2023-12-04 0 4.460 4.440 4.460 4.420 4.550 1,358,000 6,068,560 4.4687 4.226 4.207 4.226 4.188 4.311 1,433,301 4.2340 -1.33%
2023-12-01 0 4.520 4.520 4.530 4.510 4.580 342,000 1,552,930 4.5407 4.283 4.283 4.292 4.273 4.339 360,964 4.3022 0.22%
2023-11-30 0 4.510 4.510 4.550 4.510 4.600 884,628 4,011,482 4.5347 4.273 4.273 4.311 4.273 4.358 933,681 4.2964 -1.10%
2023-11-29 0 4.560 4.520 4.560 4.510 4.640 1,264,000 5,761,320 4.5580 4.320 4.283 4.320 4.273 4.396 1,334,089 4.3185 -1.72%
2023-11-28 0 4.640 4.640 4.690 4.630 4.720 1,020,000 4,776,020 4.6824 4.396 4.396 4.444 4.387 4.472 1,076,559 4.4364 -1.28%
2023-11-27 0 4.700 4.700 4.740 4.670 4.770 824,000 3,883,520 4.7130 4.453 4.453 4.491 4.425 4.519 869,691 4.4654 -1.88%
2023-11-24 0 4.790 4.780 4.790 4.770 4.870 808,000 3,887,656 4.8115 4.538 4.529 4.538 4.519 4.614 852,804 4.5587 -1.84%
2023-11-23 0 4.880 4.840 4.880 4.810 4.880 576,000 2,786,068 4.8369 4.624 4.586 4.624 4.557 4.624 607,939 4.5828 1.24%
2023-11-22 0 4.820 4.820 4.840 4.790 4.880 344,000 1,660,820 4.8280 4.567 4.567 4.586 4.538 4.624 363,075 4.5743 -0.82%
2023-11-21 0 4.860 4.820 4.870 4.840 4.950 618,568 3,029,148 4.8970 4.605 4.567 4.614 4.586 4.690 652,868 4.6398 0.21%
2023-11-20 0 4.850 4.850 4.860 4.750 4.870 594,100 2,868,613 4.8285 4.595 4.595 4.605 4.500 4.614 627,043 4.5748 1.04%
2023-11-17 0 4.800 4.770 4.800 4.770 4.860 812,000 3,899,960 4.8029 4.548 4.519 4.548 4.519 4.605 857,025 4.5506 -1.64%
2023-11-16 0 4.880 4.840 4.880 4.800 4.890 706,000 3,436,560 4.8676 4.624 4.586 4.624 4.548 4.633 745,148 4.6119 0.00%
2023-11-15 0 4.880 4.880 4.890 4.760 4.880 2,324,242 11,249,225 4.8400 4.624 4.624 4.633 4.510 4.624 2,453,121 4.5857 2.52%
2023-11-14 0 4.760 4.750 4.760 4.690 4.810 1,264,000 6,021,000 4.7634 4.510 4.500 4.510 4.444 4.557 1,334,089 4.5132 1.28%
2023-11-13 0 4.700 4.680 4.700 4.630 4.700 599,207 2,796,652 4.6673 4.453 4.434 4.453 4.387 4.453 632,433 4.4221 0.64%
2023-11-10 0 4.670 4.650 4.670 4.570 4.670 812,000 3,747,340 4.6150 4.425 4.406 4.425 4.330 4.425 857,025 4.3725 0.43%
2023-11-09 0 4.650 4.640 4.650 4.640 4.780 694,000 3,243,600 4.6738 4.406 4.396 4.406 4.396 4.529 732,482 4.4282 -2.92%
2023-11-08 0 4.790 4.740 4.790 4.710 4.840 818,000 3,886,840 4.7516 4.538 4.491 4.538 4.463 4.586 863,358 4.5020 -1.03%
2023-11-07 0 4.840 4.800 4.840 4.760 4.870 1,036,854 4,977,279 4.8004 4.586 4.548 4.586 4.510 4.614 1,094,348 4.5482 0.21%
2023-11-06 0 4.830 4.820 4.830 4.790 4.940 1,982,000 9,637,720 4.8626 4.576 4.567 4.576 4.538 4.680 2,091,902 4.6072 1.47%
2023-11-03 0 4.760 4.750 4.760 4.680 4.780 769,044 3,654,368 4.7518 4.510 4.500 4.510 4.434 4.529 811,687 4.5022 1.28%
2023-11-02 0 4.700 4.650 4.700 4.650 4.740 352,000 1,647,840 4.6814 4.453 4.406 4.453 4.406 4.491 371,518 4.4354 0.00%
2023-11-01 0 4.700 4.660 4.710 4.640 4.740 236,000 1,107,360 4.6922 4.453 4.415 4.463 4.396 4.491 249,086 4.4457 1.08%
2023-10-31 0 4.650 4.650 4.690 4.650 4.800 564,000 2,655,280 4.7079 4.406 4.406 4.444 4.406 4.548 595,274 4.4606 -2.31%
2023-10-30 0 4.760 4.760 4.780 4.740 4.860 2,024,080 9,735,483 4.8098 4.510 4.510 4.529 4.491 4.605 2,136,315 4.5571 -0.42%
2023-10-27 0 4.780 4.780 4.790 4.460 4.790 3,120,000 14,496,000 4.6462 4.529 4.529 4.538 4.226 4.538 3,293,004 4.4021 6.46%
2023-10-26 0 4.490 4.480 4.490 4.430 4.550 358,000 1,597,680 4.4628 4.254 4.245 4.254 4.197 4.311 377,851 4.2283 0.00%
2023-10-25 0 4.490 4.490 4.510 4.440 4.640 1,228,000 5,602,300 4.5621 4.254 4.254 4.273 4.207 4.396 1,296,093 4.3225 -0.88%
2023-10-24 0 4.530 4.530 4.540 4.530 4.600 860,000 3,922,760 4.5613 4.292 4.292 4.301 4.292 4.358 907,687 4.3217 -1.09%
2023-10-20 0 4.580 4.560 4.580 4.500 4.590 1,160,000 5,294,280 4.5640 4.339 4.320 4.339 4.264 4.349 1,224,322 4.3243 0.44%
2023-10-19 0 4.560 4.560 4.590 4.550 4.620 940,000 4,301,280 4.5758 4.320 4.320 4.349 4.311 4.377 992,123 4.3354 -1.72%
2023-10-18 0 4.640 4.630 4.640 4.620 4.700 652,000 3,029,750 4.6469 4.396 4.387 4.396 4.377 4.453 688,153 4.4027 -0.85%
2023-10-17 0 4.680 4.680 4.690 4.660 4.750 1,360,000 6,383,980 4.6941 4.434 4.434 4.444 4.415 4.500 1,435,412 4.4475 -0.43%
2023-10-16 0 4.700 4.660 4.700 4.600 4.790 2,076,000 9,685,787 4.6656 4.453 4.415 4.453 4.358 4.538 2,191,114 4.4205 -1.47%
2023-10-13 0 4.770 4.750 4.770 4.730 4.870 1,407,124 6,728,817 4.7820 4.519 4.500 4.519 4.482 4.614 1,485,149 4.5307 -2.85%
2023-10-12 0 4.910 4.860 4.910 4.650 4.930 3,752,000 18,220,040 4.8561 4.652 4.605 4.652 4.406 4.671 3,960,048 4.6010 5.59%
2023-10-11 0 4.650 4.650 4.660 4.450 4.660 2,356,160 10,796,831 4.5824 4.406 4.406 4.415 4.216 4.415 2,486,809 4.3416 3.79%
2023-10-10 0 4.480 4.470 4.480 4.450 4.570 1,244,000 5,614,920 4.5136 4.245 4.235 4.245 4.216 4.330 1,312,980 4.2765 0.90%
2023-10-09 0 4.440 4.420 4.440 4.380 4.520 1,122,000 4,973,219 4.4325 4.207 4.188 4.207 4.150 4.283 1,184,215 4.1996 3.74%
2023-10-06 0 4.280 4.260 4.280 4.180 4.300 816,000 3,444,444 4.2211 4.055 4.036 4.055 3.960 4.074 861,247 3.9994 1.90%
2023-10-05 0 4.200 4.160 4.200 4.120 4.200 936,000 3,909,750 4.1771 3.979 3.941 3.979 3.904 3.979 987,901 3.9576 0.48%
2023-10-04 0 4.180 4.170 4.180 4.160 4.250 809,473 3,396,739 4.1962 3.960 3.951 3.960 3.941 4.027 854,358 3.9758 -3.24%
2023-10-03 0 4.320 4.310 4.320 4.290 4.460 690,000 2,988,360 4.3310 4.093 4.084 4.093 4.065 4.226 728,260 4.1034 -4.64%
2023-09-29 0 4.530 4.530 4.560 4.460 4.570 698,000 3,168,820 4.5399 4.292 4.292 4.320 4.226 4.330 736,704 4.3013 -0.22%
2023-09-28 0 4.540 4.540 4.550 4.500 4.570 616,000 2,791,406 4.5315 4.301 4.301 4.311 4.264 4.330 650,157 4.2934 -0.66%
2023-09-27 0 4.570 4.570 4.580 4.520 4.610 872,000 3,977,220 4.5610 4.330 4.330 4.339 4.283 4.368 920,352 4.3214 -0.65%
2023-09-26 0 4.600 4.600 4.610 4.550 4.650 1,380,000 6,346,200 4.5987 4.358 4.358 4.368 4.311 4.406 1,456,521 4.3571 -1.08%
2023-09-25 0 4.650 4.630 4.650 4.620 4.730 1,534,000 7,164,500 4.6705 4.406 4.387 4.406 4.377 4.482 1,619,060 4.4251 -1.06%
2023-09-22 0 4.700 4.700 4.710 4.480 4.710 2,202,000 10,159,980 4.6140 4.453 4.453 4.463 4.245 4.463 2,324,101 4.3716 3.98%
2023-09-21 0 4.520 4.500 4.520 4.420 4.520 1,454,700 6,512,630 4.4770 4.283 4.264 4.283 4.188 4.283 1,535,363 4.2418 0.67%
2023-09-20 0 4.490 4.470 4.500 4.470 4.550 594,000 2,678,000 4.5084 4.254 4.235 4.264 4.235 4.311 626,937 4.2716 -0.88%
2023-09-19 0 4.530 4.500 4.530 4.420 4.530 1,098,000 4,927,100 4.4873 4.292 4.264 4.292 4.188 4.292 1,158,884 4.2516 1.80%
2023-09-18 0 4.450 4.420 4.450 4.350 4.490 2,088,981 9,228,756 4.4178 4.216 4.188 4.216 4.121 4.254 2,204,815 4.1857 0.45%
2023-09-15 0 4.430 4.430 4.460 4.390 4.560 3,568,000 15,875,400 4.4494 4.197 4.197 4.226 4.159 4.320 3,765,846 4.2156 -1.34%
2023-09-14 0 4.640 4.630 4.660 4.600 4.720 1,974,000 9,163,580 4.6421 4.254 4.245 4.272 4.217 4.327 2,153,062 4.2561 -0.64%
2023-09-13 0 4.670 4.640 4.670 4.630 4.690 668,000 3,110,900 4.6570 4.282 4.254 4.282 4.245 4.300 728,594 4.2697 0.43%
2023-09-12 0 4.650 4.640 4.650 4.630 4.810 2,313,976 10,921,891 4.7200 4.263 4.254 4.263 4.245 4.410 2,523,877 4.3274 -2.31%
2023-09-11 0 4.760 4.760 4.770 4.610 4.890 3,658,000 17,311,680 4.7326 4.364 4.364 4.373 4.227 4.483 3,989,817 4.3390 3.48%
2023-09-07 0 4.600 4.570 4.600 4.570 4.670 844,000 3,883,500 4.6013 4.217 4.190 4.217 4.190 4.282 920,559 4.2186 -1.08%
2023-09-06 0 4.650 4.650 4.680 4.590 4.700 1,860,000 8,610,532 4.6293 4.263 4.263 4.291 4.208 4.309 2,028,721 4.2443 -0.64%
2023-09-05 0 4.680 4.650 4.680 4.650 4.750 337,044 1,581,498 4.6923 4.291 4.263 4.291 4.263 4.355 367,617 4.3020 -1.27%
2023-09-04 0 4.740 4.730 4.740 4.640 4.780 1,363,100 6,448,150 4.7305 4.346 4.337 4.346 4.254 4.382 1,486,747 4.3371 3.49%
2023-08-31 0 4.580 4.580 4.590 4.570 4.710 1,234,000 5,693,940 4.6142 4.199 4.199 4.208 4.190 4.318 1,345,936 4.2305 -2.97%
2023-08-30 0 4.720 4.690 4.720 4.690 4.770 586,000 2,767,628 4.7229 4.327 4.300 4.327 4.300 4.373 639,156 4.3301 0.64%
2023-08-29 0 4.690 4.680 4.700 4.590 4.710 2,416,422 11,272,113 4.6648 4.300 4.291 4.309 4.208 4.318 2,635,616 4.2768 1.52%
2023-08-28 0 4.620 4.600 4.620 4.560 4.820 2,372,000 11,159,660 4.7047 4.236 4.217 4.236 4.181 4.419 2,587,164 4.3135 3.12%
2023-08-25 0 4.480 4.440 4.480 4.420 4.480 834,840 3,714,475 4.4493 4.107 4.071 4.107 4.052 4.107 910,568 4.0793 1.82%
2023-08-24 0 4.400 4.400 4.440 4.350 4.440 679,643 2,983,921 4.3904 4.034 4.034 4.071 3.988 4.071 741,293 4.0253 0.92%
2023-08-23 0 4.360 4.360 4.390 4.340 4.430 944,000 4,149,060 4.3952 3.997 3.997 4.025 3.979 4.062 1,029,630 4.0297 -0.91%
2023-08-22 0 4.400 4.400 4.430 4.360 4.460 1,074,000 4,731,280 4.4053 4.034 4.034 4.062 3.997 4.089 1,171,423 4.0389 -0.23%
2023-08-21 0 4.410 4.400 4.410 4.400 4.560 2,340,000 10,373,440 4.4331 4.043 4.034 4.043 4.034 4.181 2,552,261 4.0644 -3.29%
2023-08-18 0 4.560 4.550 4.590 4.560 4.750 1,192,000 5,505,060 4.6183 4.181 4.172 4.208 4.181 4.355 1,300,126 4.2343 -2.98%
2023-08-17 0 4.700 4.680 4.700 4.610 4.710 906,902 4,211,058 4.6433 4.309 4.291 4.309 4.227 4.318 989,167 4.2572 0.43%
2023-08-16 0 4.680 4.660 4.690 4.650 4.720 882,000 4,127,200 4.6794 4.291 4.272 4.300 4.263 4.327 962,006 4.2902 -0.85%
2023-08-15 0 4.720 4.720 4.750 4.680 4.790 890,000 4,210,320 4.7307 4.327 4.327 4.355 4.291 4.392 970,732 4.3373 -1.67%
2023-08-14 0 4.800 4.760 4.800 4.720 4.840 1,232,000 5,851,680 4.7497 4.401 4.364 4.401 4.327 4.437 1,343,755 4.3547 -1.44%
2023-08-11 0 4.870 4.860 4.890 4.850 5.000 1,182,275 5,786,855 4.8947 4.465 4.456 4.483 4.447 4.584 1,289,519 4.4876 -3.37%
2023-08-10 0 5.040 5.010 5.040 4.950 5.040 536,000 2,678,560 4.9973 4.621 4.593 4.621 4.538 4.621 584,621 4.5817 1.20%
2023-08-09 0 4.980 4.950 4.990 4.950 5.010 564,000 2,807,200 4.9773 4.566 4.538 4.575 4.538 4.593 615,160 4.5634 -0.20%
2023-08-08 0 4.990 4.990 5.010 4.940 5.130 1,436,000 7,230,100 5.0349 4.575 4.575 4.593 4.529 4.703 1,566,260 4.6162 -0.80%
2023-08-07 0 5.030 5.010 5.040 4.970 5.050 644,000 3,222,340 5.0036 4.612 4.593 4.621 4.557 4.630 702,417 4.5875 -0.59%
2023-08-04 0 5.060 5.040 5.060 5.030 5.220 2,171,138 11,109,926 5.1171 4.639 4.621 4.639 4.612 4.786 2,368,082 4.6915 0.80%
2023-08-03 0 5.020 5.000 5.020 4.930 5.050 982,995 4,912,603 4.9976 4.603 4.584 4.603 4.520 4.630 1,072,162 4.5820 0.60%
2023-08-02 0 4.990 4.960 4.990 4.950 5.070 1,762,000 8,795,700 4.9919 4.575 4.547 4.575 4.538 4.648 1,921,831 4.5767 -0.60%
2023-08-01 0 5.020 4.980 5.030 4.980 5.120 767,600 3,868,392 5.0396 4.603 4.566 4.612 4.566 4.694 837,229 4.6205 -1.57%
2023-07-31 0 5.100 5.080 5.100 5.060 5.200 3,232,000 16,614,720 5.1407 4.676 4.658 4.676 4.639 4.768 3,525,175 4.7132 0.79%
2023-07-28 0 5.060 5.040 5.060 4.760 5.070 2,404,000 11,974,400 4.9810 4.639 4.621 4.639 4.364 4.648 2,622,067 4.5668 5.42%
2023-07-27 0 4.800 4.760 4.800 4.720 4.800 1,592,000 7,597,860 4.7725 4.401 4.364 4.401 4.327 4.401 1,736,410 4.3756 1.69%
2023-07-26 0 4.720 4.680 4.720 4.660 4.740 380,000 1,785,580 4.6989 4.327 4.291 4.327 4.272 4.346 414,470 4.3081 -0.21%
2023-07-25 0 4.730 4.730 4.740 4.590 4.750 1,362,000 6,401,360 4.7000 4.337 4.337 4.346 4.208 4.355 1,485,547 4.3091 3.05%
2023-07-24 0 4.590 4.550 4.590 4.540 4.640 575,095 2,636,491 4.5844 4.208 4.172 4.208 4.162 4.254 627,262 4.2032 -1.71%
2023-07-21 0 4.670 4.620 4.670 4.600 4.710 578,000 2,683,260 4.6423 4.282 4.236 4.282 4.217 4.318 630,430 4.2562 0.43%
2023-07-20 0 4.650 4.630 4.650 4.630 4.750 358,000 1,678,040 4.6873 4.263 4.245 4.263 4.245 4.355 390,474 4.2974 -0.64%
2023-07-19 0 4.680 4.650 4.680 4.570 4.680 822,000 3,796,180 4.6182 4.291 4.263 4.291 4.190 4.291 896,564 4.2341 0.65%
2023-07-18 0 4.650 4.620 4.650 4.600 4.740 926,000 4,303,440 4.6473 4.263 4.236 4.263 4.217 4.346 1,009,997 4.2608 -1.90%
2023-07-14 0 4.740 4.710 4.740 4.700 4.750 450,241 2,124,532 4.7187 4.346 4.318 4.346 4.309 4.355 491,082 4.3262 0.00%
2023-07-13 0 4.740 4.720 4.750 4.680 4.750 528,000 2,490,460 4.7168 4.346 4.327 4.355 4.291 4.355 575,895 4.3245 2.82%
2023-07-12 0 4.610 4.610 4.620 4.600 4.680 530,000 2,450,780 4.6241 4.227 4.227 4.236 4.217 4.291 578,076 4.2395 -0.65%
2023-07-11 0 4.640 4.610 4.640 4.580 4.650 388,516 1,796,719 4.6246 4.254 4.227 4.254 4.199 4.263 423,758 4.2400 0.65%
2023-07-10 0 4.610 4.580 4.610 4.550 4.640 816,800 3,742,396 4.5818 4.227 4.199 4.227 4.172 4.254 890,892 4.2007 0.66%
2023-07-07 0 4.580 4.550 4.580 4.530 4.610 774,000 3,525,860 4.5554 4.199 4.172 4.199 4.153 4.227 844,210 4.1765 -0.22%
2023-07-06 0 4.590 4.580 4.590 4.590 4.710 1,280,000 5,923,638 4.6278 4.208 4.199 4.208 4.208 4.318 1,396,109 4.2430 -2.96%
2023-07-05 0 4.730 4.730 4.740 4.690 4.760 934,000 4,406,020 4.7174 4.337 4.337 4.346 4.300 4.364 1,018,723 4.3250 -0.84%
2023-07-04 0 4.770 4.770 4.790 4.760 4.810 547,033 2,617,728 4.7853 4.373 4.373 4.392 4.364 4.410 596,654 4.3873 0.21%
2023-07-03 0 4.760 4.760 4.770 4.670 4.790 1,628,000 7,732,680 4.7498 4.364 4.364 4.373 4.282 4.392 1,775,676 4.3548 1.49%
2023-06-30 0 4.690 4.690 4.700 4.640 4.750 668,000 3,147,788 4.7123 4.300 4.300 4.309 4.254 4.355 728,594 4.3204 0.00%
2023-06-29 0 4.690 4.670 4.700 4.620 4.730 1,556,000 7,283,260 4.6808 4.300 4.282 4.309 4.236 4.337 1,697,145 4.2915 0.86%
2023-06-28 0 4.650 4.650 4.670 4.610 4.730 600,000 2,786,680 4.6445 4.263 4.263 4.282 4.227 4.337 654,426 4.2582 0.65%
2023-06-27 0 4.620 4.620 4.640 4.620 4.680 580,000 2,696,416 4.6490 4.236 4.236 4.254 4.236 4.291 632,612 4.2624 1.09%
2023-06-26 0 4.570 4.560 4.570 4.540 4.600 850,000 3,889,682 4.5761 4.190 4.181 4.190 4.162 4.217 927,103 4.1955 0.00%
2023-06-23 0 4.570 4.550 4.570 4.510 4.680 720,000 3,281,594 4.5578 4.190 4.172 4.190 4.135 4.291 785,311 4.1787 -2.14%
2023-06-21 0 4.670 4.670 4.680 4.630 4.710 2,442,000 11,408,080 4.6716 4.282 4.282 4.291 4.245 4.318 2,663,514 4.2831 -2.30%
2023-06-20 0 4.780 4.770 4.790 4.760 4.840 1,256,000 6,023,500 4.7958 4.382 4.373 4.392 4.364 4.437 1,369,932 4.3969 -1.44%
2023-06-19 0 5.000 4.990 5.000 4.960 5.110 1,496,000 7,471,380 4.9942 4.447 4.438 4.447 4.411 4.544 1,682,167 4.4415 -1.96%
2023-06-16 0 5.100 5.080 5.100 5.050 5.100 1,695,600 8,616,112 5.0815 4.536 4.518 4.536 4.491 4.536 1,906,606 4.5191 0.99%
2023-06-15 0 5.050 5.030 5.050 4.950 5.050 1,148,000 5,750,680 5.0093 4.491 4.473 4.491 4.402 4.491 1,290,861 4.4549 1.41%
2023-06-14 0 4.980 4.960 4.980 4.940 5.070 1,198,645 5,991,125 4.9982 4.429 4.411 4.429 4.393 4.509 1,347,808 4.4451 0.20%
2023-06-13 0 4.970 4.960 4.970 4.900 4.990 2,063,355 10,182,229 4.9348 4.420 4.411 4.420 4.358 4.438 2,320,126 4.3887 0.40%
2023-06-12 0 4.950 4.930 4.950 4.910 4.960 546,000 2,693,480 4.9331 4.402 4.384 4.402 4.367 4.411 613,946 4.3872 0.00%
2023-06-09 0 4.950 4.950 4.960 4.870 4.970 1,762,000 8,675,400 4.9236 4.402 4.402 4.411 4.331 4.420 1,981,269 4.3787 1.43%
2023-06-08 0 4.880 4.850 4.880 4.800 4.900 11,146,800 53,951,816 4.8401 4.340 4.313 4.340 4.269 4.358 12,533,945 4.3045 0.41%
2023-06-07 0 4.860 4.860 4.890 4.850 5.160 14,088,000 69,540,300 4.9361 4.322 4.322 4.349 4.313 4.589 15,841,157 4.3898 -4.89%
2023-06-06 0 5.110 5.090 5.120 5.070 5.180 1,012,000 5,183,820 5.1224 4.544 4.527 4.553 4.509 4.607 1,137,937 4.5555 0.59%
2023-06-05 0 5.080 5.060 5.080 5.050 5.110 2,476,202 12,584,380 5.0821 4.518 4.500 4.518 4.491 4.544 2,784,349 4.5197 -0.39%
2023-06-02 0 5.100 5.100 5.110 4.930 5.130 18,230,036 91,905,541 5.0414 4.536 4.536 4.544 4.384 4.562 20,498,642 4.4835 3.45%
2023-06-01 0 4.930 4.850 4.930 4.830 5.070 6,886,410 33,852,517 4.9158 4.384 4.313 4.384 4.295 4.509 7,743,378 4.3718 -1.60%
2023-05-31 0 5.010 5.000 5.010 4.920 5.060 3,904,000 19,440,740 4.9797 4.456 4.447 4.456 4.375 4.500 4,389,827 4.4286 -2.15%
2023-05-30 0 5.120 5.110 5.120 5.030 5.170 1,238,000 6,301,740 5.0903 4.553 4.544 4.553 4.473 4.598 1,392,061 4.5269 -0.78%
2023-05-29 0 5.160 5.110 5.160 5.060 5.200 1,478,900 7,580,841 5.1260 4.589 4.544 4.589 4.500 4.625 1,662,939 4.5587 0.58%
2023-05-25 0 5.130 5.120 5.130 5.080 5.240 1,708,500 8,781,970 5.1402 4.562 4.553 4.562 4.518 4.660 1,921,111 4.5713 -2.84%
2023-05-24 0 5.280 5.280 5.300 5.240 5.380 1,682,000 8,907,060 5.2955 4.696 4.696 4.713 4.660 4.785 1,891,314 4.7095 -2.58%
2023-05-23 0 5.420 5.410 5.420 5.400 5.520 870,000 4,746,680 5.4560 4.820 4.811 4.820 4.802 4.909 978,266 4.8521 -1.09%
2023-05-22 0 5.480 5.470 5.480 5.480 5.540 1,186,000 6,526,480 5.5029 4.874 4.865 4.874 4.874 4.927 1,333,590 4.8939 -0.18%
2023-05-19 0 5.490 5.480 5.490 5.470 5.620 796,000 4,402,620 5.5309 4.882 4.874 4.882 4.865 4.998 895,057 4.9188 -2.14%
2023-05-18 0 5.610 5.610 5.630 5.520 5.630 1,606,000 8,981,370 5.5924 4.989 4.989 5.007 4.909 5.007 1,805,856 4.9735 1.63%
2023-05-17 0 5.520 5.510 5.520 5.500 5.620 1,524,607 8,448,031 5.5411 4.909 4.900 4.909 4.891 4.998 1,714,334 4.9279 -1.43%
2023-05-16 0 5.600 5.570 5.600 5.540 5.670 1,930,000 10,782,400 5.5867 4.980 4.954 4.980 4.927 5.042 2,170,176 4.9684 0.00%
2023-05-15 0 5.600 5.590 5.600 5.510 5.680 3,660,190 20,422,322 5.5796 4.980 4.971 4.980 4.900 5.051 4,115,676 4.9621 -1.58%
2023-05-12 0 5.690 5.680 5.690 5.660 5.820 1,958,000 11,155,480 5.6974 5.060 5.051 5.060 5.034 5.176 2,201,660 5.0668 -1.90%
2023-05-11 0 5.800 5.770 5.800 5.740 5.910 1,535,125 8,900,613 5.7980 5.158 5.131 5.158 5.105 5.256 1,726,161 5.1563 -1.02%
2023-05-10 0 5.860 5.840 5.860 5.810 5.960 1,630,380 9,533,576 5.8475 5.211 5.194 5.211 5.167 5.300 1,833,270 5.2003 -1.18%
2023-05-09 0 5.930 5.910 5.930 5.870 6.200 7,116,240 43,140,330 6.0622 5.274 5.256 5.274 5.220 5.514 8,001,808 5.3913 0.34%
2023-05-08 0 5.910 5.910 5.920 5.790 5.960 3,279,420 19,340,737 5.8976 5.256 5.256 5.265 5.149 5.300 3,687,522 5.2449 2.07%
2023-05-05 0 5.790 5.780 5.790 5.700 5.830 1,780,000 10,285,100 5.7781 5.149 5.140 5.149 5.069 5.185 2,001,509 5.1387 1.94%
2023-05-04 0 5.680 5.680 5.690 5.550 5.690 1,874,200 10,592,064 5.6515 5.051 5.051 5.060 4.936 5.060 2,107,432 5.0261 3.27%
2023-05-03 0 5.500 5.500 5.520 5.400 5.600 890,000 4,871,640 5.4738 4.891 4.891 4.909 4.802 4.980 1,000,755 4.8680 -1.79%
2023-05-02 0 5.600 5.600 5.620 5.530 5.680 884,000 4,949,280 5.5987 4.980 4.980 4.998 4.918 5.051 994,008 4.9791 -0.36%
2023-04-28 0 5.620 5.620 5.640 5.550 5.640 2,112,000 11,847,840 5.6098 4.998 4.998 5.016 4.936 5.016 2,374,824 4.9889 2.18%
2023-04-27 0 5.500 5.500 5.520 5.400 5.550 842,000 4,627,980 5.4964 4.891 4.891 4.909 4.802 4.936 946,781 4.8881 -0.18%
2023-04-26 0 5.510 5.510 5.530 5.320 5.540 1,516,000 8,328,580 5.4938 4.900 4.900 4.918 4.731 4.927 1,704,656 4.8858 1.10%
2023-04-25 0 5.450 5.450 5.470 5.370 5.480 864,050 4,703,854 5.4440 4.847 4.847 4.865 4.776 4.874 971,575 4.8415 -0.91%
2023-04-24 0 5.500 5.480 5.500 5.320 5.540 3,478,000 18,922,640 5.4407 4.891 4.874 4.891 4.731 4.927 3,910,814 4.8385 -0.90%
2023-04-21 0 5.550 5.520 5.550 5.500 5.670 1,565,255 8,716,795 5.5689 4.936 4.909 4.936 4.891 5.042 1,760,040 4.9526 -2.12%
2023-04-20 0 5.670 5.630 5.670 5.580 5.720 764,000 4,294,400 5.6209 5.042 5.007 5.042 4.962 5.087 859,075 4.9989 -0.53%
2023-04-19 0 5.700 5.670 5.700 5.670 5.770 594,000 3,383,640 5.6964 5.069 5.042 5.069 5.042 5.131 667,919 5.0659 -0.52%
2023-04-18 0 5.730 5.720 5.730 5.730 5.890 1,268,000 7,358,820 5.8035 5.096 5.087 5.096 5.096 5.238 1,425,794 5.1612 -0.69%
2023-04-17 0 5.770 5.760 5.770 5.610 5.770 3,344,000 19,024,900 5.6893 5.131 5.123 5.131 4.989 5.131 3,760,138 5.0596 2.85%
2023-04-14 0 5.610 5.600 5.610 5.560 5.630 759,789 4,251,707 5.5959 4.989 4.980 4.989 4.945 5.007 854,340 4.9766 -0.36%
2023-04-13 0 5.630 5.600 5.630 5.530 5.630 1,142,000 6,370,059 5.5780 5.007 4.980 5.007 4.918 5.007 1,284,114 4.9607 0.54%
2023-04-12 0 5.600 5.580 5.600 5.530 5.690 1,229,116 6,866,610 5.5866 4.980 4.962 4.980 4.918 5.060 1,382,071 4.9683 -1.06%
2023-04-11 0 5.660 5.640 5.660 5.560 5.700 1,296,000 7,316,520 5.6455 5.034 5.016 5.034 4.945 5.069 1,457,279 5.0207 1.80%
2023-04-06 0 5.560 5.560 5.570 5.520 5.760 1,891,095 10,574,925 5.5920 4.945 4.945 4.954 4.909 5.123 2,126,429 4.9731 -3.14%
2023-04-04 0 5.740 5.690 5.740 5.640 5.770 1,280,000 7,300,840 5.7038 5.105 5.060 5.105 5.016 5.131 1,439,287 5.0725 0.88%
2023-04-03 0 5.690 5.690 5.720 5.630 5.730 976,000 5,543,260 5.6796 5.060 5.060 5.087 5.007 5.096 1,097,457 5.0510 1.07%
2023-03-31 0 5.630 5.610 5.630 5.590 5.670 970,000 5,461,780 5.6307 5.007 4.989 5.007 4.971 5.042 1,090,710 5.0075 0.00%
2023-03-30 0 5.630 5.630 5.660 5.580 5.740 604,952 3,422,669 5.6578 5.007 5.007 5.034 4.962 5.105 680,234 5.0316 -1.23%
2023-03-29 0 5.700 5.680 5.700 5.670 5.830 539,095 3,076,101 5.7060 5.069 5.051 5.069 5.042 5.185 606,182 5.0746 -1.72%
2023-03-28 0 5.800 5.770 5.810 5.700 5.810 1,190,000 6,847,280 5.7540 5.158 5.131 5.167 5.069 5.167 1,338,088 5.1172 0.87%
2023-03-27 0 5.750 5.750 5.830 5.640 5.850 1,268,000 7,290,720 5.7498 5.114 5.114 5.185 5.016 5.203 1,425,794 5.1134 -0.35%
2023-03-24 0 5.770 5.770 5.790 5.730 5.970 945,285 5,462,231 5.7784 5.131 5.131 5.149 5.096 5.309 1,062,919 5.1389 0.17%
2023-03-23 0 5.760 5.760 5.770 5.660 5.780 642,000 3,668,572 5.7143 5.123 5.123 5.131 5.034 5.140 721,893 5.0819 0.88%
2023-03-22 0 5.710 5.700 5.750 5.610 5.800 1,752,000 10,002,560 5.7092 5.078 5.069 5.114 4.989 5.158 1,970,025 5.0774 1.78%
2023-03-21 0 5.610 5.610 5.630 5.540 5.660 832,000 4,678,580 5.6233 4.989 4.989 5.007 4.927 5.034 935,537 5.0010 1.63%
2023-03-20 0 5.520 5.520 5.560 5.470 5.670 1,184,000 6,592,379 5.5679 4.909 4.909 4.945 4.865 5.042 1,331,341 4.9517 -0.18%
2023-03-17 0 5.530 5.530 5.570 5.530 5.680 2,340,233 13,018,957 5.5631 4.918 4.918 4.954 4.918 5.051 2,631,459 4.9474 0.18%
2023-03-16 0 5.520 5.510 5.580 5.500 5.620 672,938 3,738,105 5.5549 4.909 4.900 4.962 4.891 4.998 756,681 4.9401 -1.95%
2023-03-15 0 5.630 5.630 5.670 5.500 5.680 1,688,000 9,491,680 5.6230 5.007 5.007 5.042 4.891 5.051 1,898,060 5.0007 2.36%
2023-03-14 0 5.500 5.500 5.530 5.500 5.710 2,238,000 12,436,240 5.5569 4.891 4.891 4.918 4.891 5.078 2,516,504 4.9419 -3.68%
2023-03-13 0 5.710 5.700 5.740 5.580 5.780 1,587,998 8,982,247 5.6563 5.078 5.069 5.105 4.962 5.140 1,785,614 5.0303 1.24%
2023-03-10 0 5.640 5.610 5.640 5.590 5.680 832,000 4,683,000 5.6286 5.016 4.989 5.016 4.971 5.051 935,537 5.0057 -1.74%
2023-03-09 0 5.740 5.740 5.760 5.740 5.910 446,000 2,578,319 5.7810 5.105 5.105 5.123 5.105 5.256 501,502 5.1412 -2.55%
2023-03-08 0 5.890 5.860 5.900 5.830 5.910 690,000 4,040,660 5.8560 5.238 5.211 5.247 5.185 5.256 775,866 5.2079 -0.67%
2023-03-07 0 5.930 5.910 5.930 5.890 6.090 1,216,000 7,279,020 5.9860 5.274 5.256 5.274 5.238 5.416 1,367,323 5.3236 -1.17%
2023-03-06 0 6.000 5.950 6.000 5.820 6.020 1,452,000 8,631,880 5.9448 5.336 5.292 5.336 5.176 5.354 1,632,692 5.2869 1.01%
2023-03-03 0 5.940 5.910 5.940 5.790 5.950 1,050,060 6,182,812 5.8881 5.283 5.256 5.283 5.149 5.292 1,180,733 5.2364 2.95%
2023-03-02 0 5.770 5.730 5.770 5.720 5.820 1,236,000 7,100,440 5.7447 5.131 5.096 5.131 5.087 5.176 1,389,812 5.1089 -0.35%
2023-03-01 0 5.790 5.780 5.790 5.590 5.860 2,398,000 13,879,032 5.7878 5.149 5.140 5.149 4.971 5.211 2,696,415 5.1472 3.02%
2023-02-28 0 5.620 5.620 5.650 5.620 5.830 1,844,200 10,475,562 5.6803 4.998 4.998 5.025 4.998 5.185 2,073,698 5.0516 -2.77%
2023-02-27 0 5.780 5.780 5.800 5.750 5.980 1,254,000 7,299,320 5.8208 5.140 5.140 5.158 5.114 5.318 1,410,052 5.1766 -3.67%
2023-02-24 0 6.000 5.990 6.000 5.990 6.100 1,194,000 7,196,390 6.0271 5.336 5.327 5.336 5.327 5.425 1,342,585 5.3601 -1.64%
2023-02-23 0 6.100 6.090 6.100 6.090 6.260 961,934 5,907,612 6.1414 5.425 5.416 5.425 5.416 5.567 1,081,640 5.4617 -1.45%
2023-02-22 0 6.190 6.180 6.190 5.990 6.270 1,517,942 9,315,003 6.1366 5.505 5.496 5.505 5.327 5.576 1,706,840 5.4575 1.64%
2023-02-21 0 6.090 6.090 6.100 5.980 6.350 3,640,200 22,541,914 6.1925 5.416 5.416 5.425 5.318 5.647 4,093,198 5.5072 2.35%
2023-02-20 0 5.950 5.950 5.970 5.720 6.020 6,208,400 36,564,360 5.8895 5.292 5.292 5.309 5.087 5.354 6,980,994 5.2377 -3.09%
2023-02-17 0 6.140 6.140 6.160 6.140 6.270 1,108,000 6,877,650 6.2073 5.460 5.460 5.478 5.460 5.576 1,245,883 5.5203 -1.13%
2023-02-16 0 6.210 6.200 6.210 6.190 6.320 1,584,000 9,903,020 6.2519 5.523 5.514 5.523 5.505 5.621 1,781,118 5.5600 0.16%
2023-02-15 0 6.200 6.190 6.200 6.180 6.340 1,711,341 10,661,998 6.2302 5.514 5.505 5.514 5.496 5.638 1,924,306 5.5407 -2.82%
2023-02-14 0 6.380 6.380 6.430 6.280 6.440 1,413,443 9,004,807 6.3708 5.674 5.674 5.718 5.585 5.727 1,589,337 5.6658 0.95%
2023-02-13 0 6.320 6.320 6.330 6.200 6.380 1,804,676 11,369,525 6.3000 5.621 5.621 5.629 5.514 5.674 2,029,256 5.6028 -0.47%
2023-02-10 0 6.350 6.350 6.360 6.310 6.450 2,112,000 13,483,860 6.3844 5.647 5.647 5.656 5.612 5.736 2,374,824 5.6778 -1.85%
2023-02-09 0 6.470 6.470 6.480 6.260 6.480 2,886,000 18,465,052 6.3981 5.754 5.754 5.763 5.567 5.763 3,245,143 5.6901 2.86%
2023-02-08 0 6.290 6.230 6.290 6.200 6.300 1,834,000 11,480,128 6.2596 5.594 5.541 5.594 5.514 5.603 2,062,229 5.5669 0.32%
2023-02-07 0 6.270 6.220 6.270 6.170 6.280 1,257,938 7,846,362 6.2375 5.576 5.532 5.576 5.487 5.585 1,414,480 5.5472 1.29%
2023-02-06 0 6.190 6.150 6.190 6.060 6.360 2,560,000 15,709,960 6.1367 5.505 5.469 5.505 5.389 5.656 2,878,575 5.4575 -1.75%
2023-02-03 0 6.300 6.260 6.300 6.180 6.300 2,291,872 14,269,597 6.2262 5.603 5.567 5.603 5.496 5.603 2,577,080 5.5371 0.16%
2023-02-02 0 6.290 6.280 6.290 6.260 6.480 3,352,000 21,442,720 6.3970 5.594 5.585 5.594 5.567 5.763 3,769,134 5.6890 -1.41%
2023-02-01 0 6.380 6.330 6.380 6.070 6.380 4,589,000 28,641,940 6.2414 5.674 5.629 5.674 5.398 5.674 5,160,070 5.5507 4.93%
2023-01-31 0 6.080 6.050 6.080 6.030 6.170 1,368,001 8,312,485 6.0764 5.407 5.380 5.407 5.363 5.487 1,538,240 5.4039 -1.46%
2023-01-30 0 6.170 6.140 6.180 6.130 6.350 2,447,378 15,181,974 6.2034 5.487 5.460 5.496 5.452 5.647 2,751,938 5.5168 -3.14%
2023-01-27 0 6.370 6.300 6.370 6.270 6.370 1,656,000 10,476,020 6.3261 5.665 5.603 5.665 5.576 5.665 1,862,078 5.6260 1.11%
2023-01-26 0 6.300 6.300 6.340 6.230 6.370 1,066,050 6,718,953 6.3027 5.603 5.603 5.638 5.541 5.665 1,198,713 5.6051 1.45%
2023-01-20 0 6.210 6.160 6.210 6.070 6.210 1,062,000 6,535,290 6.1538 5.523 5.478 5.523 5.398 5.523 1,194,159 5.4727 2.31%
2023-01-19 0 6.070 6.060 6.100 5.990 6.140 532,000 3,222,660 6.0576 5.398 5.389 5.425 5.327 5.460 598,204 5.3872 -0.33%
2023-01-18 0 6.090 6.070 6.100 6.060 6.140 710,000 4,319,100 6.0832 5.416 5.398 5.425 5.389 5.460 798,355 5.4100 0.16%
2023-01-17 0 6.080 6.070 6.080 6.040 6.180 818,000 4,970,936 6.0769 5.407 5.398 5.407 5.372 5.496 919,795 5.4044 -1.14%
2023-01-16 0 6.150 6.130 6.150 6.040 6.230 4,732,959 29,032,457 6.1341 5.469 5.452 5.469 5.372 5.541 5,321,944 5.4552 0.99%
2023-01-13 0 6.090 6.080 6.090 6.030 6.120 1,508,304 9,172,373 6.0812 5.416 5.407 5.416 5.363 5.443 1,696,002 5.4082 -0.16%
2023-01-12 0 6.100 6.080 6.100 5.930 6.100 2,186,000 13,225,246 6.0500 5.425 5.407 5.425 5.274 5.425 2,458,033 5.3804 2.35%
2023-01-11 0 5.960 5.930 5.960 5.920 6.040 2,376,881 14,248,808 5.9948 5.300 5.274 5.300 5.265 5.372 2,672,668 5.3313 -0.67%
2023-01-10 0 6.000 5.990 6.000 5.980 6.130 1,922,000 11,615,479 6.0434 5.336 5.327 5.336 5.318 5.452 2,161,180 5.3746 -1.48%
2023-01-09 0 6.090 6.090 6.120 6.050 6.140 1,592,000 9,708,360 6.0982 5.416 5.416 5.443 5.380 5.460 1,790,114 5.4233 0.33%
2023-01-06 0 6.070 6.050 6.070 5.950 6.100 2,102,100 12,643,703 6.0148 5.398 5.380 5.398 5.292 5.425 2,363,692 5.3491 -0.82%
2023-01-05 0 6.120 6.120 6.140 5.940 6.170 4,442,264 26,910,384 6.0578 5.443 5.443 5.460 5.283 5.487 4,995,074 5.3874 3.03%
2023-01-04 0 5.940 5.940 5.960 5.800 5.960 1,373,139 8,143,185 5.9303 5.283 5.283 5.300 5.158 5.300 1,544,017 5.2740 1.54%
2023-01-03 0 5.850 5.850 5.870 5.700 5.900 666,000 3,879,400 5.8249 5.203 5.203 5.220 5.069 5.247 748,879 5.1803 0.69%
2022-12-30 0 5.810 5.810 5.820 5.760 5.920 860,000 5,015,260 5.8317 5.167 5.167 5.176 5.123 5.265 967,021 5.1863 0.17%
2022-12-29 0 5.800 5.780 5.820 5.760 5.840 1,176,000 6,820,400 5.7997 5.158 5.140 5.176 5.123 5.194 1,322,345 5.1578 -1.19%
2022-12-28 0 5.870 5.840 5.880 5.620 5.940 2,036,000 11,897,960 5.8438 5.220 5.194 5.229 4.998 5.283 2,289,367 5.1971 4.63%
2022-12-23 0 5.610 5.610 5.650 5.580 5.640 280,000 1,566,980 5.5964 4.989 4.989 5.025 4.962 5.016 314,844 4.9770 0.54%
2022-12-22 0 5.580 5.570 5.580 5.530 5.680 650,000 3,644,580 5.6070 4.962 4.954 4.962 4.918 5.051 730,888 4.9865 1.09%
2022-12-21 0 5.520 5.520 5.530 5.500 5.580 410,000 2,274,920 5.5486 4.909 4.909 4.918 4.891 4.962 461,022 4.9345 -0.72%
2022-12-20 0 5.560 5.510 5.580 5.450 5.630 2,412,000 13,302,960 5.5153 4.945 4.900 4.962 4.847 5.007 2,712,157 4.9049 -1.24%
2022-12-19 0 5.630 5.630 5.640 5.620 5.830 1,550,000 8,791,260 5.6718 5.007 5.007 5.016 4.998 5.185 1,742,887 5.0441 -2.43%
2022-12-16 0 5.770 5.770 5.790 5.680 5.830 1,838,000 10,551,920 5.7410 5.131 5.131 5.149 5.051 5.185 2,066,727 5.1056 -0.69%
2022-12-15 0 5.810 5.790 5.810 5.770 5.840 1,656,938 9,623,972 5.8083 5.167 5.149 5.167 5.131 5.194 1,863,133 5.1655 -1.53%
2022-12-14 0 5.900 5.900 5.920 5.830 5.990 2,139,455 12,564,859 5.8729 5.247 5.247 5.265 5.185 5.327 2,405,696 5.2230 -0.17%
2022-12-13 0 5.910 5.910 5.950 5.890 5.990 2,262,824 13,401,791 5.9226 5.256 5.256 5.292 5.238 5.327 2,544,417 5.2671 -1.34%
2022-12-12 0 5.990 5.970 5.990 5.750 6.020 6,016,200 35,906,226 5.9683 5.327 5.309 5.327 5.114 5.354 6,764,876 5.3077 2.74%
2022-12-09 0 5.830 5.830 5.860 5.770 5.890 2,048,000 11,958,080 5.8389 5.185 5.185 5.211 5.131 5.238 2,302,860 5.1927 0.34%
2022-12-08 0 5.810 5.790 5.810 5.580 5.820 2,364,000 13,502,480 5.7117 5.167 5.149 5.167 4.962 5.176 2,658,184 5.0796 4.12%
2022-12-07 0 5.580 5.570 5.600 5.580 5.720 4,694,000 26,554,438 5.6571 4.962 4.954 4.980 4.962 5.087 5,278,137 5.0310 -1.41%
2022-12-06 0 5.660 5.660 5.670 5.600 5.750 1,786,200 10,124,410 5.6681 5.034 5.034 5.042 4.980 5.114 2,008,481 5.0408 -0.35%
2022-12-05 0 5.680 5.680 5.710 5.460 5.730 4,753,820 26,760,781 5.6293 5.051 5.051 5.078 4.856 5.096 5,345,401 5.0063 4.99%
2022-12-02 0 5.410 5.410 5.450 5.340 5.470 1,179,820 6,384,515 5.4114 4.811 4.811 4.847 4.749 4.865 1,326,641 4.8125 -0.18%
2022-12-01 0 5.420 5.420 5.490 5.420 5.570 3,846,000 21,046,720 5.4724 4.820 4.820 4.882 4.820 4.954 4,324,609 4.8667 0.00%
2022-11-30 0 5.420 5.400 5.420 5.220 5.460 4,095,045 21,929,994 5.3553 4.820 4.802 4.820 4.642 4.856 4,604,646 4.7626 3.24%
2022-11-29 0 5.250 5.250 5.260 5.080 5.290 2,453,236 12,810,364 5.2218 4.669 4.669 4.678 4.518 4.705 2,758,525 4.6439 3.75%
2022-11-28 0 5.060 5.040 5.070 4.940 5.150 1,804,000 9,030,280 5.0057 4.500 4.482 4.509 4.393 4.580 2,028,496 4.4517 -1.94%
2022-11-25 0 5.160 5.150 5.160 5.070 5.200 1,104,000 5,663,140 5.1297 4.589 4.580 4.589 4.509 4.625 1,241,385 4.5620 1.18%
2022-11-24 0 5.100 5.090 5.120 5.070 5.140 910,854 4,629,664 5.0828 4.536 4.527 4.553 4.509 4.571 1,024,204 4.5203 1.19%
2022-11-23 0 5.040 5.040 5.050 4.980 5.080 1,130,000 5,689,300 5.0348 4.482 4.482 4.491 4.429 4.518 1,270,621 4.4776 1.41%
2022-11-22 0 4.970 4.970 4.990 4.950 5.070 1,292,000 6,455,200 4.9963 4.420 4.420 4.438 4.402 4.509 1,452,781 4.4433 -0.60%
2022-11-21 0 5.000 4.980 4.990 4.950 5.100 882,600 4,392,954 4.9773 4.447 4.429 4.438 4.402 4.536 992,434 4.4264 -1.77%
2022-11-18 0 5.090 5.080 5.090 5.080 5.190 820,000 4,200,340 5.1224 4.527 4.518 4.527 4.518 4.616 922,044 4.5555 -1.17%
2022-11-17 0 5.150 5.150 5.170 5.060 5.180 1,366,000 6,984,520 5.1131 4.580 4.580 4.598 4.500 4.607 1,535,990 4.5472 -0.77%
2022-11-16 0 5.190 5.140 5.190 5.060 5.230 2,033,220 10,475,333 5.1521 4.616 4.571 4.616 4.500 4.651 2,286,241 4.5819 0.00%
2022-11-15 0 5.190 5.160 5.190 5.010 5.190 3,342,100 17,095,972 5.1153 4.616 4.589 4.616 4.456 4.616 3,758,002 4.5492 3.59%
2022-11-14 0 5.010 5.010 5.030 4.790 5.110 4,606,000 23,003,560 4.9943 4.456 4.456 4.473 4.260 4.544 5,179,186 4.4415 6.14%
2022-11-11 0 4.720 4.710 4.720 4.600 4.750 3,394,685 15,909,985 4.6867 4.198 4.189 4.198 4.091 4.224 3,817,131 4.1680 4.42%
2022-11-10 0 4.520 4.520 4.560 4.430 4.610 1,540,000 7,016,920 4.5564 4.020 4.020 4.055 3.940 4.100 1,731,643 4.0522 -2.80%
2022-11-09 0 4.650 4.650 4.670 4.610 4.720 922,000 4,303,610 4.6677 4.135 4.135 4.153 4.100 4.198 1,036,737 4.1511 0.43%
2022-11-08 0 4.630 4.600 4.630 4.560 4.670 862,000 3,967,210 4.6023 4.118 4.091 4.118 4.055 4.153 969,270 4.0930 -0.43%
2022-11-07 0 4.650 4.650 4.660 4.460 4.680 2,558,100 11,762,593 4.5982 4.135 4.135 4.144 3.966 4.162 2,876,438 4.0893 4.97%
2022-11-04 0 4.430 4.410 4.430 4.280 4.490 3,160,000 13,962,480 4.4185 3.940 3.922 3.940 3.806 3.993 3,553,241 3.9295 3.02%
2022-11-03 0 4.300 4.270 4.300 4.260 4.350 791,137 3,396,045 4.2926 3.824 3.797 3.824 3.789 3.869 889,589 3.8175 -1.15%
2022-11-02 0 4.350 4.350 4.380 4.260 4.450 1,250,000 5,466,660 4.3733 3.869 3.869 3.895 3.789 3.958 1,405,554 3.8893 1.16%
2022-11-01 0 4.300 4.300 4.340 4.150 4.340 1,406,000 6,005,546 4.2714 3.824 3.824 3.860 3.691 3.860 1,580,967 3.7987 3.86%
2022-10-31 0 4.140 4.130 4.140 4.130 4.240 1,312,000 5,496,860 4.1897 3.682 3.673 3.682 3.673 3.771 1,475,270 3.7260 -2.59%
2022-10-28 0 4.250 4.230 4.250 4.210 4.420 1,238,560 5,319,225 4.2947 3.780 3.762 3.780 3.744 3.931 1,392,690 3.8194 -3.41%
2022-10-27 0 4.400 4.400 4.410 4.380 4.540 912,000 4,068,000 4.4605 3.913 3.913 3.922 3.895 4.038 1,025,492 3.9669 -0.90%
2022-10-26 0 4.440 4.400 4.440 4.380 4.490 1,108,000 4,910,260 4.4316 3.949 3.913 3.949 3.895 3.993 1,245,883 3.9412 2.07%
2022-10-25 0 4.350 4.300 4.350 4.280 4.410 1,275,105 5,510,751 4.3218 3.869 3.824 3.869 3.806 3.922 1,433,783 3.8435 -0.91%
2022-10-24 0 4.390 4.380 4.390 4.350 4.660 2,148,750 9,597,055 4.4663 3.904 3.895 3.904 3.869 4.144 2,416,148 3.9720 -5.79%
2022-10-21 0 4.660 4.640 4.660 4.620 4.700 590,000 2,743,400 4.6498 4.144 4.126 4.144 4.109 4.180 663,422 4.1352 0.00%
2022-10-20 0 4.660 4.620 4.660 4.580 4.700 1,103,000 5,107,170 4.6303 4.144 4.109 4.144 4.073 4.180 1,240,261 4.1178 0.43%
2022-10-19 0 4.640 4.630 4.650 4.640 4.760 718,000 3,379,920 4.7074 4.126 4.118 4.135 4.126 4.233 807,350 4.1864 -2.52%
2022-10-18 0 4.760 4.730 4.760 4.680 4.760 1,042,937 4,918,861 4.7164 4.233 4.207 4.233 4.162 4.233 1,172,724 4.1944 1.49%
2022-10-17 0 4.690 4.690 4.700 4.640 4.760 664,000 3,107,380 4.6798 4.171 4.171 4.180 4.126 4.233 746,630 4.1619 0.00%
2022-10-14 0 4.690 4.670 4.690 4.650 4.830 1,276,600 6,042,200 4.7330 4.171 4.153 4.171 4.135 4.295 1,435,464 4.2092 1.96%
2022-10-13 0 4.600 4.570 4.600 4.520 4.640 1,291,910 5,924,127 4.5856 4.091 4.064 4.091 4.020 4.126 1,452,680 4.0781 -0.43%
2022-10-12 0 4.620 4.580 4.620 4.510 4.680 1,084,395 4,943,619 4.5589 4.109 4.073 4.109 4.011 4.162 1,219,341 4.0543 1.54%
2022-10-11 0 4.550 4.540 4.550 4.520 4.630 1,588,000 7,269,350 4.5777 4.046 4.038 4.046 4.020 4.118 1,785,616 4.0711 -0.87%
2022-10-10 0 4.590 4.590 4.620 4.570 4.750 1,350,020 6,257,263 4.6349 4.082 4.082 4.109 4.064 4.224 1,518,021 4.1220 -2.13%
2022-10-07 0 4.690 4.670 4.690 4.630 4.800 491,600 2,298,772 4.6761 4.171 4.153 4.171 4.118 4.269 552,776 4.1586 -2.49%
2022-10-06 0 4.810 4.810 4.830 4.800 4.930 564,000 2,730,600 4.8415 4.278 4.278 4.295 4.269 4.384 634,186 4.3057 0.21%
2022-10-05 0 4.800 4.800 4.810 4.600 4.830 1,711,182 8,108,753 4.7387 4.269 4.269 4.278 4.091 4.295 1,924,127 4.2143 6.67%
2022-10-03 0 4.500 4.500 4.520 4.480 4.610 818,000 3,709,390 4.5347 4.002 4.002 4.020 3.984 4.100 919,795 4.0328 -0.88%
2022-09-30 0 4.540 4.540 4.580 4.520 4.630 1,332,400 6,075,548 4.5599 4.038 4.038 4.073 4.020 4.118 1,498,208 4.0552 -1.30%
2022-09-29 0 4.600 4.580 4.600 4.540 5.000 1,991,143 9,250,610 4.6459 4.091 4.073 4.091 4.038 4.447 2,238,927 4.1317 -4.96%
2022-09-28 0 4.840 4.830 4.840 4.810 4.970 1,229,500 5,999,445 4.8796 4.304 4.295 4.304 4.278 4.420 1,382,503 4.3396 -3.78%
2022-09-27 0 5.030 5.030 5.050 4.860 5.070 1,736,000 8,607,880 4.9585 4.473 4.473 4.491 4.322 4.509 1,952,034 4.4097 2.03%
2022-09-26 0 4.930 4.920 4.940 4.900 5.100 2,055,674 10,209,940 4.9667 4.384 4.375 4.393 4.358 4.536 2,311,489 4.4170 -2.57%
2022-09-23 0 5.060 5.060 5.070 5.060 5.220 1,160,000 5,933,460 5.1151 4.500 4.500 4.509 4.500 4.642 1,304,354 4.5490 -2.69%
2022-09-22 0 5.200 5.150 5.200 5.140 5.200 1,648,271 8,518,248 5.1680 4.625 4.580 4.625 4.571 4.625 1,853,387 4.5960 -0.57%
2022-09-21 0 5.230 5.230 5.240 5.230 5.280 922,000 4,838,480 5.2478 4.651 4.651 4.660 4.651 4.696 1,036,737 4.6670 -0.95%
2022-09-20 0 5.280 5.270 5.280 5.240 5.360 1,058,254 5,590,371 5.2826 4.696 4.687 4.696 4.660 4.767 1,189,947 4.6980 0.19%
2022-09-19 0 5.270 5.260 5.270 5.260 5.450 2,214,000 11,770,970 5.3166 4.687 4.678 4.687 4.678 4.847 2,489,517 4.7282 -4.01%
2022-09-16 0 5.490 5.490 5.510 5.490 5.700 2,107,871 11,697,196 5.5493 4.882 4.882 4.900 4.882 5.069 2,370,181 4.9351 -2.66%
2022-09-15 0 5.790 5.790 5.820 5.760 5.850 1,154,500 6,707,610 5.8100 5.016 5.016 5.042 4.990 5.068 1,332,696 5.0331 0.17%
2022-09-14 0 5.780 5.780 5.810 5.750 5.830 1,176,000 6,816,886 5.7967 5.007 5.007 5.033 4.981 5.050 1,357,514 5.0216 -1.20%
2022-09-13 0 5.850 5.850 5.880 5.820 5.920 1,223,433 7,176,822 5.8661 5.068 5.068 5.094 5.042 5.128 1,412,268 5.0818 0.52%
2022-09-09 0 5.820 5.800 5.820 5.670 5.820 828,000 4,784,970 5.7789 5.042 5.024 5.042 4.912 5.042 955,801 5.0062 3.01%
2022-09-08 0 5.650 5.650 5.660 5.630 5.750 1,275,726 7,231,204 5.6683 4.895 4.895 4.903 4.877 4.981 1,472,633 4.9104 -0.53%
2022-09-07 0 5.680 5.680 5.700 5.680 5.730 754,016 4,293,911 5.6947 4.921 4.921 4.938 4.921 4.964 870,397 4.9333 -0.70%
2022-09-06 0 5.720 5.710 5.720 5.690 5.770 650,000 3,725,996 5.7323 4.955 4.947 4.955 4.929 4.998 750,327 4.9658 0.18%
2022-09-05 0 5.710 5.690 5.710 5.670 5.730 1,083,043 6,164,365 5.6917 4.947 4.929 4.947 4.912 4.964 1,250,209 4.9307 0.00%
2022-09-02 0 5.710 5.710 5.740 5.710 5.820 1,038,446 5,974,424 5.7532 4.947 4.947 4.973 4.947 5.042 1,198,729 4.9840 -1.89%
2022-09-01 0 5.820 5.820 5.840 5.730 5.870 1,002,000 5,846,800 5.8351 5.042 5.042 5.059 4.964 5.085 1,156,657 5.0549 1.22%
2022-08-31 0 5.750 5.750 5.780 5.740 5.840 3,368,000 19,439,020 5.7717 4.981 4.981 5.007 4.973 5.059 3,887,846 4.9999 -1.20%
2022-08-30 0 5.820 5.800 5.820 5.740 5.850 674,000 3,899,320 5.7853 5.042 5.024 5.042 4.973 5.068 778,031 5.0118 0.00%
2022-08-29 0 5.820 5.820 5.830 5.790 5.900 1,026,378 5,977,047 5.8234 5.042 5.042 5.050 5.016 5.111 1,184,798 5.0448 -1.36%
2022-08-26 0 5.900 5.890 5.900 5.870 5.960 1,677,233 9,895,882 5.9001 5.111 5.102 5.111 5.085 5.163 1,936,112 5.1112 0.85%
2022-08-25 0 5.850 5.850 5.860 5.800 5.920 616,000 3,594,842 5.8358 5.068 5.068 5.076 5.024 5.128 711,079 5.0555 1.21%
2022-08-24 0 5.780 5.770 5.780 5.780 5.940 1,100,000 6,428,180 5.8438 5.007 4.998 5.007 5.007 5.146 1,269,784 5.0624 -2.03%
2022-08-23 0 5.900 5.890 5.900 5.850 5.950 717,323 4,229,559 5.8963 5.111 5.102 5.111 5.068 5.154 828,041 5.1079 0.00%
2022-08-22 0 5.900 5.900 5.930 5.870 5.970 671,630 3,974,904 5.9183 5.111 5.111 5.137 5.085 5.172 775,295 5.1270 0.17%
2022-08-19 0 5.890 5.890 5.920 5.860 5.960 406,602 2,399,379 5.9011 5.102 5.102 5.128 5.076 5.163 469,360 5.1120 0.68%
2022-08-18 0 5.850 5.850 5.870 5.840 5.900 943,500 5,535,825 5.8673 5.068 5.068 5.085 5.059 5.111 1,089,128 5.0828 -1.02%
2022-08-17 0 5.910 5.900 5.910 5.840 5.930 498,000 2,939,180 5.9020 5.120 5.111 5.120 5.059 5.137 574,866 5.1128 1.03%
2022-08-16 0 5.850 5.840 5.850 5.830 5.970 914,000 5,351,820 5.8554 5.068 5.059 5.068 5.050 5.172 1,055,075 5.0725 -0.34%
2022-08-15 0 5.870 5.860 5.870 5.870 5.980 930,370 5,488,507 5.8993 5.085 5.076 5.085 5.085 5.180 1,073,971 5.1105 -2.00%
2022-08-12 0 5.990 5.990 6.000 5.870 6.050 2,431,639 14,555,705 5.9860 5.189 5.189 5.198 5.085 5.241 2,806,959 5.1856 2.39%
2022-08-11 0 5.850 5.840 5.850 5.720 5.870 1,112,244 6,454,427 5.8031 5.068 5.059 5.068 4.955 5.085 1,283,917 5.0271 2.63%
2022-08-10 0 5.700 5.690 5.700 5.700 5.860 978,001 5,639,915 5.7668 4.938 4.929 4.938 4.938 5.076 1,128,954 4.9957 -2.06%
2022-08-09 0 5.820 5.820 5.840 5.800 5.910 894,000 5,241,480 5.8630 5.042 5.042 5.059 5.024 5.120 1,031,988 5.0790 -0.51%
2022-08-08 0 5.850 5.850 5.880 5.850 5.920 764,000 4,494,240 5.8825 5.068 5.068 5.094 5.068 5.128 881,922 5.0960 -0.68%
2022-08-05 0 5.890 5.880 5.890 5.790 5.890 1,383,374 8,089,592 5.8477 5.102 5.094 5.102 5.016 5.102 1,596,896 5.0658 2.43%
2022-08-04 0 5.750 5.750 5.760 5.720 5.810 1,248,000 7,194,300 5.7647 4.981 4.981 4.990 4.955 5.033 1,440,627 4.9939 0.52%
2022-08-03 0 5.720 5.690 5.720 5.650 5.740 1,645,081 9,374,821 5.6987 4.955 4.929 4.955 4.895 4.973 1,898,997 4.9367 1.06%
2022-08-02 0 5.660 5.640 5.660 5.600 5.850 3,370,000 19,133,080 5.6775 4.903 4.886 4.903 4.851 5.068 3,890,155 4.9183 -3.25%
2022-08-01 0 5.850 5.840 5.850 5.840 6.000 2,710,000 15,955,700 5.8877 5.068 5.059 5.068 5.059 5.198 3,128,285 5.1005 -1.85%
2022-07-29 0 5.960 5.960 5.970 5.960 6.170 5,719,395 34,644,070 6.0573 5.163 5.163 5.172 5.163 5.345 6,602,176 5.2474 -2.77%
2022-07-28 0 6.130 6.130 6.160 6.120 6.190 1,848,000 11,369,230 6.1522 5.310 5.310 5.336 5.302 5.362 2,133,236 5.3296 0.00%
2022-07-27 0 6.130 6.120 6.130 6.100 6.180 2,573,500 15,773,210 6.1291 5.310 5.302 5.310 5.284 5.354 2,970,716 5.3096 -0.33%
2022-07-26 0 6.150 6.150 6.160 6.140 6.220 2,708,000 16,729,480 6.1778 5.328 5.328 5.336 5.319 5.388 3,125,976 5.3518 -0.81%
2022-07-25 0 6.200 6.190 6.200 6.170 6.280 943,110 5,853,392 6.2065 5.371 5.362 5.371 5.345 5.440 1,088,678 5.3766 -0.32%
2022-07-22 0 6.220 6.220 6.240 6.190 6.250 2,992,000 18,617,440 6.2224 5.388 5.388 5.406 5.362 5.414 3,453,811 5.3904 0.48%
2022-07-21 0 6.190 6.180 6.190 6.170 6.290 4,551,371 28,253,760 6.2077 5.362 5.354 5.362 5.345 5.449 5,253,869 5.3777 -1.12%
2022-07-20 0 6.260 6.260 6.270 6.230 6.520 19,306,822 122,494,486 6.3446 5.423 5.423 5.432 5.397 5.648 22,286,805 5.4963 -9.41%
2022-07-19 0 6.910 6.900 6.910 6.880 6.970 1,442,000 9,975,020 6.9175 5.986 5.977 5.986 5.960 6.038 1,664,571 5.9925 0.14%
2022-07-18 0 6.900 6.890 6.900 6.780 6.950 2,228,000 15,368,090 6.8977 5.977 5.969 5.977 5.873 6.021 2,571,889 5.9754 1.92%
2022-07-15 0 6.770 6.760 6.780 6.750 6.930 4,226,000 28,746,750 6.8024 5.865 5.856 5.873 5.847 6.003 4,878,278 5.8928 -2.31%
2022-07-14 0 6.930 6.900 6.930 6.860 7.020 6,112,000 42,153,400 6.8968 6.003 5.977 6.003 5.943 6.081 7,055,379 5.9746 -1.00%
2022-07-13 0 7.000 7.000 7.010 7.000 7.070 2,256,000 15,841,550 7.0220 6.064 6.064 6.073 6.064 6.125 2,604,211 6.0831 -0.57%
2022-07-12 0 7.040 7.040 7.050 7.020 7.090 2,941,756 20,708,384 7.0395 6.099 6.099 6.107 6.081 6.142 3,395,812 6.0982 -0.71%
2022-07-11 0 7.090 7.060 7.090 7.030 7.180 3,760,000 26,577,700 7.0685 6.142 6.116 6.142 6.090 6.220 4,340,351 6.1234 -1.12%
2022-07-08 0 7.170 7.170 7.200 7.160 7.240 1,218,000 8,751,330 7.1850 6.211 6.211 6.237 6.203 6.272 1,405,997 6.2243 0.28%
2022-07-07 0 7.150 7.150 7.160 7.130 7.210 3,192,440 22,837,461 7.1536 6.194 6.194 6.203 6.177 6.246 3,685,189 6.1971 -0.69%
2022-07-06 0 7.200 7.200 7.210 7.180 7.270 2,318,392 16,742,354 7.2215 6.237 6.237 6.246 6.220 6.298 2,676,233 6.2559 -0.96%
2022-07-05 0 7.270 7.270 7.280 7.260 7.440 1,972,000 14,455,620 7.3304 6.298 6.298 6.307 6.289 6.445 2,276,376 6.3503 -1.09%
2022-07-04 0 7.350 7.320 7.350 7.290 7.360 1,697,715 12,431,949 7.3228 6.367 6.341 6.367 6.315 6.376 1,959,755 6.3436 -0.41%
2022-06-30 0 7.380 7.380 7.420 7.330 7.460 3,304,246 24,408,355 7.3870 6.393 6.393 6.428 6.350 6.463 3,814,252 6.3993 -0.40%
2022-06-29 0 7.410 7.410 7.450 7.400 7.640 3,698,000 27,711,380 7.4936 6.419 6.419 6.454 6.411 6.618 4,268,781 6.4916 -2.50%
2022-06-28 0 7.600 7.600 7.610 7.530 7.620 3,327,328 25,177,692 7.5669 6.584 6.584 6.592 6.523 6.601 3,840,897 6.5552 0.26%
2022-06-27 0 7.580 7.580 7.590 7.530 7.670 2,986,000 22,688,500 7.5983 6.566 6.566 6.575 6.523 6.644 3,446,885 6.5823 0.26%
2022-06-24 0 7.560 7.560 7.570 7.510 7.700 2,088,000 15,829,200 7.5810 6.549 6.549 6.558 6.506 6.670 2,410,280 6.5674 -0.92%
2022-06-23 0 7.630 7.620 7.640 7.510 7.680 2,892,000 21,938,000 7.5858 6.610 6.601 6.618 6.506 6.653 3,338,376 6.5715 0.66%
2022-06-22 0 7.580 7.570 7.580 7.560 7.730 944,079 7,210,549 7.6377 6.566 6.558 6.566 6.549 6.696 1,089,796 6.6164 -1.30%
2022-06-21 0 7.680 7.670 7.680 7.610 7.750 1,046,675 8,032,590 7.6744 6.653 6.644 6.653 6.592 6.714 1,208,228 6.6482 0.13%
2022-06-20 0 7.670 7.670 7.700 7.660 7.780 895,266 6,879,255 7.6840 6.644 6.644 6.670 6.636 6.740 1,033,449 6.6566 -0.65%
2022-06-17 0 7.720 7.720 7.730 7.590 7.810 2,785,923 21,442,707 7.6968 6.688 6.688 6.696 6.575 6.766 3,215,927 6.6677 -0.77%
2022-06-16 0 7.780 7.770 7.780 7.700 8.050 2,147,800 16,956,426 7.8948 6.740 6.731 6.740 6.670 6.974 2,479,310 6.8392 -2.26%
2022-06-15 0 7.960 7.950 7.960 7.570 8.240 7,217,093 57,730,124 7.9991 6.896 6.887 6.896 6.558 7.138 8,331,042 6.9295 4.74%
2022-06-14 0 7.600 7.600 7.610 7.320 7.680 2,526,000 18,934,070 7.4957 6.584 6.584 6.592 6.341 6.653 2,915,885 6.4934 1.74%
2022-06-13 0 7.470 7.460 7.470 7.420 7.590 1,327,353 9,950,447 7.4965 6.471 6.463 6.471 6.428 6.575 1,532,228 6.4941 -2.73%
2022-06-10 0 7.680 7.680 7.690 7.510 7.740 2,048,000 15,717,100 7.6744 6.653 6.653 6.662 6.506 6.705 2,364,106 6.6482 0.39%
2022-06-09 0 7.650 7.650 7.660 7.550 7.780 2,874,000 21,966,640 7.6432 6.627 6.627 6.636 6.540 6.740 3,317,598 6.6212 0.66%
2022-06-08 0 7.600 7.600 7.610 7.390 7.720 2,858,000 21,608,860 7.5608 6.584 6.584 6.592 6.402 6.688 3,299,129 6.5499 2.98%
2022-06-07 0 7.380 7.380 7.410 7.360 7.460 927,360 6,868,259 7.4062 6.393 6.393 6.419 6.376 6.463 1,070,497 6.4160 -0.94%
2022-06-06 0 7.450 7.430 7.450 7.350 7.480 1,008,000 7,464,206 7.4050 6.454 6.437 6.454 6.367 6.480 1,163,583 6.4148 -0.40%
2022-06-02 0 7.480 7.480 7.500 7.360 7.580 1,924,000 14,377,410 7.4727 6.480 6.480 6.497 6.376 6.566 2,220,967 6.4735 -0.27%
2022-06-01 0 7.500 7.490 7.500 7.200 7.570 2,996,000 22,349,476 7.4598 6.497 6.489 6.497 6.237 6.558 3,458,429 6.4623 4.31%
2022-05-31 0 7.190 7.190 7.200 7.110 7.230 1,490,000 10,724,610 7.1977 6.229 6.229 6.237 6.159 6.263 1,719,980 6.2353 0.84%
2022-05-30 0 7.130 7.120 7.130 7.120 7.180 460,000 3,282,500 7.1359 6.177 6.168 6.177 6.168 6.220 531,000 6.1817 0.42%
2022-05-27 0 7.100 7.090 7.100 7.070 7.150 556,000 3,954,674 7.1127 6.151 6.142 6.151 6.125 6.194 641,818 6.1617 0.28%
2022-05-26 0 7.080 7.070 7.080 7.020 7.090 823,000 5,811,650 7.0615 6.133 6.125 6.133 6.081 6.142 950,029 6.1173 0.00%
2022-05-25 0 7.080 7.070 7.090 7.050 7.140 874,084 6,198,523 7.0915 6.133 6.125 6.142 6.107 6.185 1,008,998 6.1432 0.14%
2022-05-24 0 7.370 7.370 7.380 7.350 7.500 1,446,600 10,701,784 7.3979 6.125 6.125 6.133 6.108 6.233 1,740,739 6.1478 -1.07%
2022-05-23 0 7.450 7.440 7.450 7.350 7.450 619,337 4,590,411 7.4118 6.191 6.183 6.191 6.108 6.191 745,267 6.1594 0.95%
2022-05-20 0 7.380 7.380 7.400 7.300 7.410 1,095,757 8,085,561 7.3790 6.133 6.133 6.150 6.066 6.158 1,318,558 6.1321 1.10%
2022-05-19 0 7.300 7.300 7.330 7.200 7.310 600,000 4,367,120 7.2785 6.066 6.066 6.091 5.983 6.075 721,999 6.0487 -0.41%
2022-05-18 0 7.330 7.320 7.350 7.310 7.380 706,000 5,177,006 7.3329 6.091 6.083 6.108 6.075 6.133 849,552 6.0938 0.00%
2022-05-17 0 7.330 7.330 7.370 7.270 7.370 1,086,000 7,963,800 7.3331 6.091 6.091 6.125 6.042 6.125 1,306,817 6.0940 0.83%
2022-05-16 0 7.270 7.240 7.270 7.220 7.330 620,600 4,501,510 7.2535 6.042 6.017 6.042 6.000 6.091 746,787 6.0278 0.28%
2022-05-13 0 7.250 7.240 7.260 7.210 7.280 1,272,417 9,212,758 7.2404 6.025 6.017 6.033 5.992 6.050 1,531,139 6.0169 0.28%
2022-05-12 0 7.230 7.190 7.230 7.180 7.300 1,076,000 7,775,460 7.2263 6.008 5.975 6.008 5.967 6.066 1,294,784 6.0052 -0.96%
2022-05-11 0 7.300 7.300 7.320 7.280 7.410 856,067 6,290,933 7.3486 6.066 6.066 6.083 6.050 6.158 1,030,132 6.1069 0.69%
2022-05-10 0 7.250 7.250 7.280 7.120 7.300 1,308,000 9,473,190 7.2425 6.025 6.025 6.050 5.917 6.066 1,573,957 6.0187 -2.03%
2022-05-06 0 7.400 7.380 7.410 7.360 7.430 1,744,400 12,892,096 7.3906 6.150 6.133 6.158 6.116 6.175 2,099,091 6.1418 -2.12%
2022-05-05 0 7.560 7.500 7.560 7.500 7.620 894,000 6,764,018 7.5660 6.283 6.233 6.283 6.233 6.332 1,075,778 6.2876 0.80%
2022-05-04 0 7.500 7.500 7.510 7.460 7.520 774,000 5,800,780 7.4945 6.233 6.233 6.241 6.199 6.249 931,378 6.2282 -0.27%
2022-05-03 0 7.520 7.510 7.520 7.420 7.570 538,000 4,039,320 7.5080 6.249 6.241 6.249 6.166 6.291 647,392 6.2394 -0.92%
2022-04-29 0 7.590 7.550 7.590 7.300 7.600 1,305,241 9,793,299 7.5031 6.307 6.274 6.307 6.066 6.316 1,570,637 6.2352 2.57%
2022-04-28 0 7.400 7.380 7.400 7.260 7.410 828,000 6,083,260 7.3469 6.150 6.133 6.150 6.033 6.158 996,358 6.1055 1.65%
2022-04-27 0 7.280 7.270 7.300 7.110 7.300 1,464,600 10,543,686 7.1990 6.050 6.042 6.066 5.909 6.066 1,762,399 5.9826 0.83%
2022-04-26 0 7.220 7.220 7.250 7.200 7.430 1,466,500 10,695,015 7.2929 6.000 6.000 6.025 5.983 6.175 1,764,685 6.0606 -0.96%
2022-04-25 0 7.290 7.290 7.300 7.260 7.550 3,205,600 23,599,070 7.3618 6.058 6.058 6.066 6.033 6.274 3,857,398 6.1179 -4.46%
2022-04-22 0 7.630 7.630 7.640 7.550 7.700 792,000 6,044,600 7.6321 6.341 6.341 6.349 6.274 6.399 953,038 6.3425 -0.39%
2022-04-21 0 7.660 7.640 7.670 7.640 7.820 1,377,358 10,627,971 7.7162 6.366 6.349 6.374 6.349 6.499 1,657,418 6.4124 -1.92%
2022-04-20 0 7.810 7.810 7.820 7.810 7.900 842,600 6,610,192 7.8450 6.490 6.490 6.499 6.490 6.565 1,013,927 6.5194 -1.14%
2022-04-19 0 7.900 7.900 7.920 7.860 7.990 1,246,001 9,849,885 7.9052 6.565 6.565 6.582 6.532 6.640 1,499,352 6.5694 -1.13%
2022-04-14 0 7.990 7.990 8.000 7.900 8.070 1,510,000 12,096,960 8.0112 6.640 6.640 6.648 6.565 6.706 1,817,030 6.6575 0.76%
2022-04-13 0 7.930 7.920 7.930 7.860 7.980 1,458,253 11,556,180 7.9247 6.590 6.582 6.590 6.532 6.632 1,754,761 6.5856 0.00%
2022-04-12 0 7.930 7.920 7.930 7.750 8.000 4,127,000 32,576,210 7.8934 6.590 6.582 6.590 6.440 6.648 4,966,147 6.5597 1.28%
2022-04-11 0 7.830 7.830 7.840 7.820 7.970 1,898,000 14,908,420 7.8548 6.507 6.507 6.515 6.499 6.623 2,283,922 6.5276 -1.39%
2022-04-08 0 7.940 7.940 7.960 7.800 7.990 2,086,000 16,483,114 7.9018 6.598 6.598 6.615 6.482 6.640 2,510,148 6.5666 1.53%
2022-04-07 0 7.820 7.810 7.820 7.820 8.060 1,410,571 11,140,830 7.8981 6.499 6.490 6.499 6.499 6.698 1,697,384 6.5635 -2.01%
2022-04-06 0 7.980 7.980 8.000 7.850 8.070 1,696,244 13,532,925 7.9782 6.632 6.632 6.648 6.524 6.706 2,041,143 6.6301 0.13%
2022-04-04 0 7.970 7.970 7.990 7.850 8.020 1,022,000 8,136,780 7.9616 6.623 6.623 6.640 6.524 6.665 1,229,804 6.6163 1.79%
2022-04-01 0 7.830 7.820 7.840 7.660 7.850 662,000 5,143,934 7.7703 6.507 6.499 6.515 6.366 6.524 796,605 6.4573 0.90%
2022-03-31 0 7.760 7.760 7.800 7.740 7.920 1,310,000 10,231,908 7.8106 6.449 6.449 6.482 6.432 6.582 1,576,364 6.4908 -1.52%
2022-03-30 0 7.880 7.860 7.900 7.760 7.950 1,922,000 15,138,636 7.8765 6.548 6.532 6.565 6.449 6.607 2,312,802 6.5456 2.07%
2022-03-29 0 7.720 7.700 7.720 7.650 7.780 848,006 6,521,143 7.6900 6.416 6.399 6.416 6.357 6.465 1,020,432 6.3906 -0.26%
2022-03-28 0 7.740 7.740 7.760 7.650 7.800 864,000 6,682,046 7.7338 6.432 6.432 6.449 6.357 6.482 1,039,678 6.4270 0.13%
2022-03-25 0 7.730 7.730 7.740 7.700 7.900 2,260,800 17,599,976 7.7848 6.424 6.424 6.432 6.399 6.565 2,720,491 6.4694 -1.40%
2022-03-24 0 7.840 7.840 7.870 7.810 7.950 1,771,600 13,956,348 7.8778 6.515 6.515 6.540 6.490 6.607 2,131,821 6.5467 -1.13%
2022-03-23 0 7.930 7.930 7.960 7.900 8.020 2,548,940 20,283,267 7.9575 6.590 6.590 6.615 6.565 6.665 3,067,218 6.6129 -0.38%
2022-03-22 0 7.960 7.930 7.960 7.720 8.000 2,222,000 17,576,662 7.9103 6.615 6.590 6.615 6.416 6.648 2,673,801 6.5737 2.05%
2022-03-21 0 7.800 7.790 7.800 7.760 8.040 3,364,771 26,562,712 7.8944 6.482 6.474 6.482 6.449 6.681 4,048,933 6.5604 -0.89%
2022-03-18 0 7.870 7.870 7.880 7.710 7.980 5,913,674 46,267,115 7.8238 6.540 6.540 6.548 6.407 6.632 7,116,107 6.5017 -1.38%
2022-03-17 0 7.980 7.960 7.980 7.650 7.980 3,327,504 26,132,916 7.8536 6.632 6.615 6.632 6.357 6.632 4,004,089 6.5266 6.12%
2022-03-16 0 7.520 7.510 7.520 7.030 7.530 5,090,000 37,279,880 7.3241 6.249 6.241 6.249 5.842 6.258 6,124,955 6.0866 6.52%
2022-03-15 0 7.060 7.050 7.060 7.000 7.600 7,699,549 55,709,982 7.2355 5.867 5.859 5.867 5.817 6.316 9,265,106 6.0129 -7.47%
2022-03-14 0 7.630 7.620 7.630 7.600 7.850 3,362,768 25,871,103 7.6934 6.341 6.332 6.341 6.316 6.524 4,046,523 6.3934 -3.54%
2022-03-11 0 7.910 7.910 7.920 7.720 8.000 2,953,184 23,114,748 7.8271 6.573 6.573 6.582 6.416 6.648 3,553,658 6.5045 -0.63%
2022-03-10 0 7.960 7.930 7.960 7.910 8.060 2,790,000 22,234,656 7.9694 6.615 6.590 6.615 6.573 6.698 3,357,293 6.6228 1.02%
2022-03-09 0 7.880 7.870 7.880 7.620 8.010 4,023,266 31,334,552 7.7883 6.548 6.540 6.548 6.332 6.657 4,841,321 6.4723 -0.51%
2022-03-08 0 7.920 7.910 7.920 7.900 8.150 4,440,000 35,496,556 7.9947 6.582 6.573 6.582 6.565 6.773 5,342,789 6.6438 -2.46%
2022-03-07 0 8.120 8.120 8.130 8.070 8.280 4,610,607 37,398,958 8.1115 6.748 6.748 6.756 6.706 6.881 5,548,086 6.7409 -2.17%
2022-03-04 0 8.300 8.300 8.310 8.280 8.400 4,505,545 37,535,331 8.3309 6.898 6.898 6.906 6.881 6.981 5,421,662 6.9232 -1.89%
2022-03-03 0 8.460 8.450 8.460 8.410 8.510 1,533,379 12,977,422 8.4633 7.030 7.022 7.030 6.989 7.072 1,845,162 7.0332 0.71%
2022-03-02 0 8.400 8.390 8.400 8.390 8.540 4,482,000 37,819,064 8.4380 6.981 6.972 6.981 6.972 7.097 5,393,329 7.0122 -2.21%
2022-03-01 0 8.590 8.580 8.590 8.520 8.630 1,390,070 11,913,159 8.5702 7.139 7.130 7.139 7.080 7.172 1,672,714 7.1221 0.00%
2022-02-28 0 8.590 8.570 8.590 8.460 8.670 3,088,000 26,370,560 8.5397 7.139 7.122 7.139 7.030 7.205 3,715,886 7.0967 -1.26%
2022-02-25 0 8.700 8.700 8.750 8.650 8.890 2,286,000 19,952,064 8.7279 7.230 7.230 7.271 7.188 7.388 2,750,815 7.2531 -0.46%
2022-02-24 0 8.740 8.730 8.740 8.690 8.980 2,842,000 24,993,280 8.7943 7.263 7.255 7.263 7.222 7.463 3,419,867 7.3083 -2.78%
2022-02-23 0 8.990 8.990 9.000 8.930 9.030 1,156,000 10,404,760 9.0007 7.471 7.471 7.479 7.421 7.504 1,391,051 7.4798 0.22%
2022-02-22 0 8.970 8.950 8.970 8.880 9.030 1,374,000 12,294,530 8.9480 7.454 7.438 7.454 7.380 7.504 1,653,377 7.4360 -1.43%
2022-02-21 0 9.100 9.080 9.100 9.050 9.120 684,000 6,213,760 9.0844 7.562 7.546 7.562 7.521 7.579 823,078 7.5494 -0.55%
2022-02-18 0 9.150 9.100 9.150 9.060 9.190 1,893,549 17,302,681 9.1377 7.604 7.562 7.604 7.529 7.637 2,278,566 7.5937 -0.22%
2022-02-17 0 9.170 9.130 9.170 9.050 9.220 1,084,000 9,906,640 9.1390 7.621 7.587 7.621 7.521 7.662 1,304,411 7.5947 0.22%
2022-02-16 0 9.150 9.150 9.170 9.110 9.200 1,670,070 15,289,066 9.1547 7.604 7.604 7.621 7.571 7.645 2,009,647 7.6078 0.66%
2022-02-15 0 9.090 9.060 9.090 9.010 9.130 1,696,382 15,384,661 9.0691 7.554 7.529 7.554 7.488 7.587 2,041,309 7.5367 0.11%
2022-02-14 0 9.080 9.070 9.080 9.000 9.290 4,020,000 36,493,900 9.0781 7.546 7.537 7.546 7.479 7.720 4,837,390 7.5441 -2.68%
2022-02-11 0 9.330 9.330 9.350 9.220 9.390 1,726,606 16,096,032 9.3224 7.753 7.753 7.770 7.662 7.803 2,077,678 7.7471 0.00%
2022-02-10 0 9.330 9.300 9.330 9.240 9.330 1,770,962 16,448,698 9.2880 7.753 7.729 7.753 7.679 7.753 2,131,053 7.7186 0.65%
2022-02-09 0 9.270 9.260 9.270 9.200 9.330 1,887,635 17,498,074 9.2698 7.704 7.695 7.704 7.645 7.753 2,271,450 7.7035 0.76%
2022-02-08 0 9.200 9.200 9.220 9.130 9.340 2,858,096 26,389,367 9.2332 7.645 7.645 7.662 7.587 7.762 3,439,235 7.6730 0.88%
2022-02-07 0 9.120 9.120 9.130 9.030 9.180 1,594,213 14,563,286 9.1351 7.579 7.579 7.587 7.504 7.629 1,918,366 7.5915 1.22%
2022-02-04 0 9.010 9.000 9.010 8.810 9.160 3,163,700 28,610,289 9.0433 7.488 7.479 7.488 7.321 7.612 3,806,978 7.5152 2.50%
2022-01-31 0 8.790 8.790 8.800 8.650 8.820 625,600 5,473,968 8.7499 7.305 7.305 7.313 7.188 7.330 752,804 7.2714 0.92%
2022-01-28 0 8.710 8.710 8.720 8.690 9.000 1,814,499 15,902,823 8.7643 7.238 7.238 7.247 7.222 7.479 2,183,443 7.2834 -1.69%
2022-01-27 0 8.860 8.840 8.860 8.750 8.880 1,212,000 10,666,650 8.8009 7.363 7.346 7.363 7.271 7.380 1,458,437 7.3138 -0.78%
2022-01-26 0 8.930 8.920 8.930 8.730 8.980 3,310,700 29,495,278 8.9091 7.421 7.413 7.421 7.255 7.463 3,983,868 7.4037 0.90%
2022-01-25 0 8.850 8.840 8.850 8.760 9.140 3,349,292 29,795,769 8.8961 7.355 7.346 7.355 7.280 7.596 4,030,307 7.3929 -3.28%
2022-01-24 0 9.150 9.140 9.150 9.090 9.290 1,136,292 10,417,259 9.1678 7.604 7.596 7.604 7.554 7.720 1,367,335 7.6187 -1.19%
2022-01-21 0 9.260 9.260 9.270 9.180 9.310 2,620,366 24,238,255 9.2500 7.695 7.695 7.704 7.629 7.737 3,153,168 7.6870 0.11%
2022-01-20 0 9.250 9.240 9.260 9.150 9.270 2,498,000 23,045,210 9.2255 7.687 7.679 7.695 7.604 7.704 3,005,921 7.6666 0.43%
2022-01-19 0 9.210 9.200 9.210 9.100 9.330 2,848,000 26,267,250 9.2231 7.654 7.645 7.654 7.562 7.753 3,427,087 7.6646 1.21%
2022-01-18 0 9.100 9.090 9.100 9.030 9.180 1,688,100 15,374,837 9.1078 7.562 7.554 7.562 7.504 7.629 2,031,343 7.5688 0.66%
2022-01-17 0 9.040 9.040 9.050 9.010 9.150 2,244,000 20,299,120 9.0460 7.512 7.512 7.521 7.488 7.604 2,700,275 7.5174 -0.55%
2022-01-14 0 9.090 9.090 9.100 9.040 9.160 2,072,000 18,820,000 9.0830 7.554 7.554 7.562 7.512 7.612 2,493,302 7.5482 -0.76%
2022-01-13 0 9.160 9.130 9.160 9.100 9.270 1,670,000 15,343,080 9.1875 7.612 7.587 7.612 7.562 7.704 2,009,563 7.6350 0.33%
2022-01-12 0 9.130 9.130 9.140 9.060 9.200 1,783,457 16,280,227 9.1285 7.587 7.587 7.596 7.529 7.645 2,146,089 7.5860 0.77%
2022-01-11 0 9.060 9.050 9.060 9.040 9.210 1,378,792 12,570,614 9.1171 7.529 7.521 7.529 7.512 7.654 1,659,143 7.5766 -0.55%
2022-01-10 0 9.110 9.110 9.120 9.030 9.170 1,604,000 14,594,060 9.0985 7.571 7.571 7.579 7.504 7.621 1,930,143 7.5611 0.55%
2022-01-07 0 9.060 9.060 9.070 9.020 9.150 1,201,206 10,902,194 9.0760 7.529 7.529 7.537 7.496 7.604 1,445,448 7.5424 -0.22%
2022-01-06 0 9.080 9.080 9.090 8.940 9.120 1,302,000 11,750,010 9.0246 7.546 7.546 7.554 7.429 7.579 1,566,737 7.4997 -0.44%
2022-01-05 0 9.120 9.110 9.120 9.100 9.430 1,528,000 14,091,670 9.2223 7.579 7.571 7.579 7.562 7.837 1,838,690 7.6640 -2.98%
2022-01-04 0 9.400 9.400 9.410 9.140 9.450 7,850,211 73,007,783 9.3001 7.812 7.812 7.820 7.596 7.853 9,446,402 7.7286 0.32%
2022-01-03 0 9.370 9.360 9.370 9.220 9.390 1,166,000 10,851,860 9.3069 7.787 7.778 7.787 7.662 7.803 1,403,084 7.7343 0.54%
2021-12-31 0 9.320 9.310 9.320 9.240 9.340 1,166,030 10,846,835 9.3024 7.745 7.737 7.745 7.679 7.762 1,403,120 7.7305 1.08%
2021-12-30 0 9.220 9.210 9.220 9.160 9.350 1,904,000 17,598,220 9.2428 7.662 7.654 7.662 7.612 7.770 2,291,142 7.6810 -0.97%
2021-12-29 0 9.310 9.300 9.310 9.110 9.360 2,778,010 25,687,891 9.2469 7.737 7.729 7.737 7.571 7.778 3,342,865 7.6844 0.65%
2021-12-28 0 9.250 9.240 9.260 8.880 9.350 6,540,000 59,876,568 9.1554 7.687 7.679 7.695 7.380 7.770 7,869,785 7.6084 2.32%
2021-12-24 0 9.040 9.030 9.040 8.650 9.090 3,872,000 34,544,560 8.9216 7.512 7.504 7.512 7.188 7.554 4,659,297 7.4141 4.51%
2021-12-23 0 8.650 8.650 8.670 8.400 8.700 3,000,000 25,793,550 8.5979 7.188 7.188 7.205 6.981 7.230 3,609,993 7.1450 3.35%
2021-12-22 0 8.370 8.360 8.370 8.310 8.460 5,308,000 44,474,340 8.3787 6.956 6.947 6.956 6.906 7.030 6,387,281 6.9630 -0.36%
2021-12-21 0 8.400 8.390 8.420 8.360 8.500 3,961,535 33,409,214 8.4334 6.981 6.972 6.997 6.947 7.064 4,767,038 7.0084 0.12%
2021-12-20 0 8.390 8.390 8.400 8.380 8.590 2,778,986 23,454,998 8.4401 6.972 6.972 6.981 6.964 7.139 3,344,040 7.0140 -2.10%
2021-12-17 0 8.570 8.560 8.570 8.560 8.870 5,981,226 51,619,264 8.6302 7.122 7.114 7.122 7.114 7.371 7,197,394 7.1719 -3.38%
2021-12-16 0 8.870 8.860 8.880 8.810 8.940 1,112,000 9,855,030 8.8624 7.371 7.363 7.380 7.321 7.429 1,338,104 7.3649 0.00%
2021-12-15 0 8.870 8.870 8.900 8.820 9.010 1,476,000 13,161,270 8.9168 7.371 7.371 7.396 7.330 7.488 1,776,117 7.4101 -0.89%
2021-12-14 0 8.950 8.940 8.950 8.880 9.100 2,358,000 21,187,894 8.9855 7.438 7.429 7.438 7.380 7.562 2,837,454 7.4672 -1.32%
2021-12-13 0 9.070 9.070 9.080 9.050 9.420 2,397,821 22,044,327 9.1935 7.537 7.537 7.546 7.521 7.828 2,885,372 7.6400 -0.77%
2021-12-10 0 9.140 9.130 9.140 9.100 9.470 3,641,538 33,656,918 9.2425 7.596 7.587 7.596 7.562 7.870 4,381,975 7.6808 -2.56%
2021-12-09 0 9.380 9.380 9.390 9.310 9.470 3,826,000 35,939,300 9.3934 7.795 7.795 7.803 7.737 7.870 4,603,944 7.8062 0.00%
2021-12-08 0 9.380 9.380 9.440 9.380 9.560 3,460,000 32,655,100 9.4379 7.795 7.795 7.845 7.795 7.945 4,163,525 7.8431 -1.47%
2021-12-07 0 9.520 9.520 9.540 9.460 9.700 3,902,266 37,334,414 9.5674 7.911 7.911 7.928 7.862 8.061 4,695,718 7.9507 -0.21%
2021-12-06 0 9.540 9.530 9.540 9.420 9.740 8,399,987 80,752,975 9.6135 7.928 7.920 7.928 7.828 8.094 10,107,964 7.9890 -0.31%
2021-12-03 0 9.570 9.570 9.580 9.370 9.610 10,639,400 101,150,365 9.5071 7.953 7.953 7.961 7.787 7.986 12,802,719 7.9007 -0.21%
2021-12-02 0 9.590 9.590 9.630 8.610 9.730 16,132,862 150,372,361 9.3209 7.970 7.970 8.003 7.155 8.086 19,413,172 7.7459 9.73%
2021-12-01 0 8.740 8.730 8.740 8.330 8.870 14,876,952 127,733,912 8.5860 7.263 7.255 7.263 6.922 7.371 17,901,897 7.1352 4.05%
2021-11-30 0 8.400 8.400 8.420 8.210 8.510 68,580,490 574,704,234 8.3800 6.981 6.981 6.997 6.823 7.072 82,525,027 6.9640 1.20%
2021-11-29 0 8.300 8.300 8.320 8.230 8.420 11,691,289 96,818,553 8.2813 6.898 6.898 6.914 6.839 6.997 14,068,490 6.8819 -1.78%
2021-11-26 0 8.450 8.450 8.460 8.450 8.760 5,477,647 46,757,873 8.5361 7.022 7.022 7.030 7.022 7.280 6,591,422 7.0937 -3.87%
2021-11-25 0 8.790 8.790 8.810 8.580 8.840 4,802,849 41,701,404 8.6826 7.305 7.305 7.321 7.130 7.346 5,779,417 7.2155 2.21%
2021-11-24 0 8.600 8.590 8.600 8.570 8.690 2,854,335 24,558,358 8.6039 7.147 7.139 7.147 7.122 7.222 3,434,710 7.1501 -0.46%
2021-11-23 0 8.640 8.620 8.640 8.470 8.660 4,748,000 40,781,840 8.5893 7.180 7.163 7.180 7.039 7.197 5,713,415 7.1379 1.77%
2021-11-22 0 8.490 8.490 8.500 8.490 8.650 2,350,000 20,078,154 8.5439 7.055 7.055 7.064 7.055 7.188 2,827,828 7.1002 -1.74%
2021-11-19 0 8.640 8.620 8.640 8.510 8.650 1,932,393 16,592,378 8.5864 7.180 7.163 7.180 7.072 7.188 2,325,308 7.1356 0.58%
2021-11-18 0 8.590 8.540 8.590 8.500 8.610 1,814,097 15,532,055 8.5619 7.139 7.097 7.139 7.064 7.155 2,182,959 7.1151 0.00%
2021-11-17 0 8.590 8.550 8.590 8.460 8.590 2,841,342 24,269,679 8.5416 7.139 7.105 7.139 7.030 7.139 3,419,075 7.0983 1.30%
2021-11-16 0 8.480 8.470 8.480 8.430 8.560 5,682,671 48,120,855 8.4680 7.047 7.039 7.047 7.006 7.114 6,838,134 7.0371 0.12%
2021-11-15 0 8.470 8.460 8.470 8.460 8.690 2,993,314 25,531,005 8.5293 7.039 7.030 7.039 7.030 7.222 3,601,947 7.0881 -2.53%
2021-11-12 0 8.690 8.650 8.690 8.600 8.790 4,363,400 37,780,232 8.6584 7.222 7.188 7.222 7.147 7.305 5,250,614 7.1954 -0.91%
2021-11-11 0 8.770 8.740 8.780 8.550 8.770 3,608,095 31,368,550 8.6939 7.288 7.263 7.296 7.105 7.288 4,341,732 7.2249 2.45%
2021-11-10 0 8.560 8.560 8.570 8.420 8.610 1,787,864 15,213,864 8.5095 7.114 7.114 7.122 6.997 7.155 2,151,392 7.0716 1.18%
2021-11-09 0 8.460 8.460 8.470 8.400 8.480 1,368,951 11,538,957 8.4291 7.030 7.030 7.039 6.981 7.047 1,647,301 7.0048 0.00%
2021-11-08 0 8.460 8.440 8.460 8.320 8.480 1,616,000 13,616,600 8.4261 7.030 7.014 7.030 6.914 7.047 1,944,583 7.0023 1.56%
2021-11-05 0 8.330 8.320 8.330 8.320 8.470 2,394,143 20,024,735 8.3641 6.922 6.914 6.922 6.914 7.039 2,880,946 6.9507 -1.65%
2021-11-04 0 8.470 8.470 8.480 8.420 8.630 1,894,437 16,124,893 8.5117 7.039 7.039 7.047 6.997 7.172 2,279,635 7.0735 0.59%
2021-11-03 0 8.420 8.410 8.420 8.380 8.510 2,365,674 19,965,626 8.4397 6.997 6.989 6.997 6.964 7.072 2,846,689 7.0136 -0.12%
2021-11-02 0 8.430 8.430 8.450 8.430 8.760 5,528,400 47,214,076 8.5403 7.006 7.006 7.022 7.006 7.280 6,652,495 7.0972 -3.33%
2021-11-01 0 8.720 8.710 8.720 8.690 8.760 1,517,705 13,231,615 8.7182 7.247 7.238 7.247 7.222 7.280 1,826,301 7.2450 -0.46%
2021-10-29 0 8.760 8.750 8.760 8.690 8.850 2,123,705 18,587,470 8.7524 7.280 7.271 7.280 7.222 7.355 2,555,520 7.2735 0.11%
2021-10-28 0 8.750 8.740 8.750 8.740 9.010 2,220,000 19,574,220 8.8172 7.271 7.263 7.271 7.263 7.488 2,671,395 7.3273 -2.02%
2021-10-27 0 8.930 8.920 8.930 8.910 9.090 2,420,000 21,715,960 8.9735 7.421 7.413 7.421 7.404 7.554 2,912,061 7.4572 -1.22%
2021-10-26 0 9.040 9.030 9.040 9.020 9.120 2,292,025 20,776,716 9.0648 7.512 7.504 7.512 7.496 7.579 2,758,065 7.5331 -0.22%
2021-10-25 0 9.060 9.050 9.060 9.010 9.110 2,059,977 18,673,213 9.0648 7.529 7.521 7.529 7.488 7.571 2,478,834 7.5331 0.22%
2021-10-22 0 9.040 9.030 9.040 9.010 9.090 3,027,580 27,359,820 9.0369 7.512 7.504 7.512 7.488 7.554 3,643,181 7.5099 0.22%
2021-10-21 0 9.020 9.020 9.040 9.020 9.150 6,088,517 55,119,934 9.0531 7.496 7.496 7.512 7.496 7.604 7,326,501 7.5234 -0.33%
2021-10-20 0 9.050 9.040 9.050 9.020 9.250 4,322,379 39,206,166 9.0705 7.521 7.512 7.521 7.496 7.687 5,201,252 7.5378 -0.66%
2021-10-19 0 9.110 9.100 9.110 9.050 9.240 2,096,500 19,159,555 9.1388 7.571 7.562 7.571 7.521 7.679 2,522,783 7.5946 0.77%
2021-10-18 0 9.040 9.030 9.040 9.040 9.160 4,520,400 41,016,680 9.0737 7.512 7.504 7.512 7.512 7.612 5,439,537 7.5405 -1.09%
2021-10-15 0 9.140 9.130 9.140 9.120 9.280 3,969,390 36,397,360 9.1695 7.596 7.587 7.596 7.579 7.712 4,776,490 7.6201 -0.33%
2021-10-12 0 9.170 9.160 9.170 9.140 9.460 3,761,344 34,861,361 9.2683 7.621 7.612 7.621 7.596 7.862 4,526,142 7.7022 -1.40%
2021-10-11 0 9.300 9.270 9.300 9.270 9.400 1,396,000 13,012,680 9.3214 7.729 7.704 7.729 7.704 7.812 1,679,850 7.7463 -0.43%
2021-10-08 0 9.340 9.330 9.340 9.280 9.400 1,924,000 17,973,240 9.3416 7.762 7.753 7.762 7.712 7.812 2,315,209 7.7631 0.32%
2021-10-07 0 9.310 9.300 9.310 9.210 9.370 1,264,000 11,763,930 9.3069 7.737 7.729 7.737 7.654 7.787 1,521,010 7.7343 1.20%
2021-10-06 0 9.200 9.180 9.200 9.070 9.280 1,465,724 13,457,600 9.1815 7.645 7.629 7.645 7.537 7.712 1,763,751 7.6301 1.32%
2021-10-05 0 9.080 9.060 9.080 9.020 9.170 1,320,170 12,022,287 9.1066 7.546 7.529 7.546 7.496 7.621 1,588,601 7.5678 -0.33%
2021-10-04 0 9.110 9.080 9.110 9.000 9.200 1,443,820 13,128,492 9.0929 7.571 7.546 7.571 7.479 7.645 1,737,393 7.5564 -0.98%
2021-09-30 0 9.200 9.160 9.200 9.120 9.330 2,692,000 24,709,480 9.1789 7.645 7.612 7.645 7.579 7.753 3,239,367 7.6279 -0.11%
2021-09-29 0 9.210 9.210 9.220 9.140 9.350 2,210,000 20,407,810 9.2343 7.654 7.654 7.662 7.596 7.770 2,659,361 7.6740 -0.43%
2021-09-28 0 9.250 9.230 9.250 9.190 9.270 1,060,700 9,801,955 9.2410 7.687 7.670 7.687 7.637 7.704 1,276,373 7.6795 1.65%
2021-09-27 0 9.100 9.090 9.100 9.090 9.270 1,990,307 18,191,443 9.1400 7.562 7.554 7.562 7.554 7.704 2,394,998 7.5956 -0.44%
2021-09-24 0 9.140 9.130 9.140 9.100 9.490 3,924,000 36,220,840 9.2306 7.596 7.587 7.596 7.562 7.886 4,721,871 7.6709 -2.45%
2021-09-23 0 9.370 9.360 9.370 9.160 9.430 6,262,784 58,686,682 9.3707 7.787 7.778 7.787 7.612 7.837 7,536,202 7.7873 3.42%
2021-09-21 0 9.060 9.040 9.060 8.810 9.110 2,572,500 23,089,735 8.9756 7.529 7.512 7.529 7.321 7.571 3,095,569 7.4590 -0.11%
2021-09-20 0 9.070 9.060 9.070 8.990 9.680 3,756,000 34,256,220 9.1204 7.537 7.529 7.537 7.471 8.044 4,519,711 7.5793 -5.22%
2021-09-17 0 9.570 9.550 9.570 9.380 9.800 4,091,040 39,074,479 9.5512 7.953 7.936 7.953 7.795 8.144 4,922,875 7.9373 -1.34%
2021-09-16 0 9.980 9.970 9.980 9.820 10.26 2,706,000 26,953,360 9.9606 8.061 8.053 8.061 7.932 8.287 3,350,207 8.0453 -1.58%
2021-09-15 0 10.14 10.14 10.16 10.12 10.26 2,343,138 23,855,362 10.181 8.190 8.190 8.206 8.174 8.287 2,900,960 8.2233 -1.36%
2021-09-14 0 10.28 10.22 10.28 10.16 10.62 3,981,052 41,023,880 10.305 8.303 8.255 8.303 8.206 8.578 4,928,806 8.3233 -1.91%
2021-09-13 0 10.48 10.46 10.48 10.42 10.60 1,632,923 17,170,525 10.515 8.465 8.449 8.465 8.416 8.562 2,021,667 8.4933 -0.38%
2021-09-10 0 10.52 10.46 10.52 10.28 10.56 3,029,673 31,770,856 10.487 8.497 8.449 8.497 8.303 8.529 3,750,936 8.4701 1.54%
2021-09-09 0 10.36 10.32 10.36 10.20 10.42 3,379,173 34,842,212 10.311 8.368 8.336 8.368 8.239 8.416 4,183,640 8.3282 -0.19%
2021-09-08 0 10.38 10.34 10.38 10.16 10.38 4,070,257 41,981,632 10.314 8.384 8.352 8.384 8.206 8.384 5,039,248 8.3309 0.58%
2021-09-07 0 10.32 10.30 10.32 10.14 10.38 3,683,931 37,931,606 10.297 8.336 8.319 8.336 8.190 8.384 4,560,951 8.3166 0.78%
2021-09-06 0 10.24 10.22 10.24 10.10 10.34 4,260,000 43,485,940 10.208 8.271 8.255 8.271 8.158 8.352 5,274,162 8.2451 1.19%
2021-09-03 0 10.12 10.10 10.12 9.900 10.20 6,715,907 67,723,409 10.084 8.174 8.158 8.174 7.996 8.239 8,314,738 8.1450 3.16%
2021-09-02 0 9.810 9.790 9.810 9.690 9.820 2,526,000 24,657,420 9.7614 7.924 7.907 7.924 7.827 7.932 3,127,355 7.8844 1.03%
2021-09-01 0 9.710 9.700 9.710 9.620 9.790 3,242,076 31,437,295 9.6967 7.843 7.835 7.843 7.770 7.907 4,013,905 7.8321 -0.61%
2021-08-31 0 9.770 9.740 9.770 9.490 9.770 5,567,705 53,877,855 9.6769 7.891 7.867 7.891 7.665 7.891 6,893,188 7.8161 1.24%
2021-08-30 0 9.650 9.640 9.650 9.420 9.700 5,329,250 51,047,852 9.5788 7.794 7.786 7.794 7.609 7.835 6,597,965 7.7369 2.55%
2021-08-27 0 9.410 9.400 9.410 9.200 9.430 5,792,250 54,159,030 9.3503 7.601 7.592 7.601 7.431 7.617 7,171,189 7.5523 2.39%
2021-08-26 0 9.190 9.140 9.190 9.050 9.280 3,584,000 32,915,258 9.1839 7.423 7.382 7.423 7.310 7.496 4,437,230 7.4180 1.55%
2021-08-25 0 9.050 9.030 9.050 8.980 9.050 1,207,601 10,889,195 9.0172 7.310 7.294 7.310 7.253 7.310 1,495,090 7.2833 0.44%
2021-08-24 0 9.010 9.000 9.010 8.850 9.040 1,704,930 15,266,110 8.9541 7.277 7.269 7.277 7.148 7.302 2,110,816 7.2323 2.15%
2021-08-23 0 8.820 8.820 8.830 8.790 8.940 1,476,243 13,056,517 8.8444 7.124 7.124 7.132 7.100 7.221 1,827,687 7.1437 -0.11%
2021-08-20 0 8.830 8.820 8.830 8.760 9.120 2,853,022 25,214,593 8.8379 7.132 7.124 7.132 7.076 7.366 3,532,230 7.1384 -2.32%
2021-08-19 0 9.040 9.030 9.040 9.000 9.160 2,428,146 21,977,825 9.0513 7.302 7.294 7.302 7.269 7.399 3,006,206 7.3108 -1.74%
2021-08-18 0 9.200 9.190 9.200 9.010 9.340 2,929,381 26,945,305 9.1983 7.431 7.423 7.431 7.277 7.544 3,626,768 7.4296 2.45%
2021-08-17 0 8.980 8.980 9.000 8.960 9.260 2,320,780 21,078,939 9.0827 7.253 7.253 7.269 7.237 7.479 2,873,279 7.3362 -2.07%
2021-08-16 0 9.170 9.170 9.180 9.070 9.220 2,004,281 18,388,143 9.1744 7.407 7.407 7.415 7.326 7.447 2,481,433 7.4103 0.66%
2021-08-13 0 9.110 9.100 9.110 9.040 9.160 2,018,227 18,383,071 9.1085 7.358 7.350 7.358 7.302 7.399 2,498,699 7.3571 -0.11%
2021-08-12 0 9.120 9.090 9.120 8.990 9.130 2,148,295 19,509,316 9.0813 7.366 7.342 7.366 7.261 7.374 2,659,732 7.3351 0.66%
2021-08-11 0 9.060 9.050 9.060 8.940 9.140 2,032,312 18,430,208 9.0686 7.318 7.310 7.318 7.221 7.382 2,516,137 7.3248 0.44%
2021-08-10 0 9.020 9.010 9.020 8.950 9.040 638,222 5,744,124 9.0002 7.286 7.277 7.286 7.229 7.302 790,161 7.2696 -0.22%
2021-08-09 0 9.040 9.020 9.040 8.940 9.070 2,318,828 20,865,180 8.9982 7.302 7.286 7.302 7.221 7.326 2,870,863 7.2679 1.01%
2021-08-06 0 8.950 8.940 8.950 8.910 9.110 1,419,120 12,724,283 8.9663 7.229 7.221 7.229 7.197 7.358 1,756,965 7.2422 -1.32%
2021-08-05 0 9.070 9.070 9.100 8.930 9.250 3,776,000 34,410,040 9.1128 7.326 7.326 7.350 7.213 7.471 4,674,938 7.3605 1.00%
2021-08-04 0 8.980 8.970 8.980 8.810 9.120 4,468,000 40,261,760 9.0111 7.253 7.245 7.253 7.116 7.366 5,531,680 7.2784 1.47%
2021-08-03 0 8.850 8.850 8.860 8.670 8.870 2,676,447 23,611,053 8.8218 7.148 7.148 7.156 7.003 7.164 3,313,619 7.1255 0.68%
2021-08-02 0 8.790 8.790 8.800 8.480 8.840 3,090,762 26,758,148 8.6575 7.100 7.100 7.108 6.849 7.140 3,826,568 6.9927 2.81%
2021-07-30 0 8.550 8.540 8.550 8.480 8.750 3,953,249 34,141,183 8.6362 6.906 6.898 6.906 6.849 7.067 4,894,384 6.9756 1.66%
2021-07-29 0 8.410 8.400 8.410 8.330 8.480 2,410,000 20,233,860 8.3958 6.793 6.785 6.793 6.728 6.849 2,983,740 6.7814 1.08%
2021-07-28 0 8.320 8.310 8.320 8.270 8.470 2,910,828 24,224,313 8.3221 6.720 6.712 6.720 6.680 6.841 3,603,798 6.7219 -1.07%
2021-07-27 0 8.410 8.380 8.410 8.350 8.880 5,897,462 50,426,051 8.5505 6.793 6.769 6.793 6.744 7.172 7,301,449 6.9063 -3.78%
2021-07-26 0 8.740 8.730 8.740 8.720 8.970 3,974,000 34,886,160 8.7786 7.059 7.051 7.059 7.043 7.245 4,920,075 7.0906 -2.89%
2021-07-23 0 9.000 8.980 9.000 8.980 9.130 2,938,000 26,600,420 9.0539 7.269 7.253 7.269 7.253 7.374 3,637,439 7.3130 0.11%
2021-07-22 0 8.990 8.980 8.990 8.970 9.040 2,340,472 21,072,629 9.0036 7.261 7.253 7.261 7.245 7.302 2,897,659 7.2723 0.78%
2021-07-21 0 8.920 8.920 8.930 8.910 9.070 1,462,000 13,120,060 8.9740 7.205 7.205 7.213 7.197 7.326 1,810,053 7.2484 0.45%
2021-07-20 0 8.880 8.880 8.890 8.820 8.950 2,364,168 20,949,001 8.8610 7.172 7.172 7.181 7.124 7.229 2,926,997 7.1572 -0.89%
2021-07-19 0 8.960 8.950 8.970 8.930 9.080 1,334,000 11,962,870 8.9677 7.237 7.229 7.245 7.213 7.334 1,651,580 7.2433 -1.43%
2021-07-16 0 9.090 9.080 9.090 8.990 9.140 2,052,471 18,615,017 9.0696 7.342 7.334 7.342 7.261 7.382 2,541,095 7.3256 0.11%
2021-07-15 0 9.080 9.070 9.080 8.880 9.150 3,876,500 35,152,025 9.0680 7.334 7.326 7.334 7.172 7.391 4,799,364 7.3243 2.60%
2021-07-14 0 8.850 8.840 8.850 8.850 9.020 1,987,203 17,679,444 8.8966 7.148 7.140 7.148 7.148 7.286 2,460,289 7.1859 -1.56%
2021-07-13 0 8.990 8.980 8.990 8.900 9.070 1,415,935 12,729,361 8.9901 7.261 7.253 7.261 7.189 7.326 1,753,021 7.2614 0.78%
2021-07-12 0 8.920 8.910 8.920 8.850 8.960 1,896,294 16,887,070 8.9053 7.205 7.197 7.205 7.148 7.237 2,347,738 7.1929 0.68%
2021-07-09 0 8.860 8.850 8.860 8.820 8.920 2,580,000 22,814,800 8.8429 7.156 7.148 7.156 7.124 7.205 3,194,211 7.1425 -0.23%
2021-07-08 0 8.880 8.870 8.880 8.870 9.100 3,827,312 34,085,716 8.9059 7.172 7.164 7.172 7.164 7.350 4,738,466 7.1934 -1.99%
2021-07-07 0 9.060 9.040 9.060 8.940 9.100 4,692,730 42,196,242 8.9918 7.318 7.302 7.318 7.221 7.350 5,809,911 7.2628 0.22%
2021-07-06 0 9.040 9.030 9.040 9.000 9.120 2,336,280 21,098,559 9.0308 7.302 7.294 7.302 7.269 7.366 2,892,470 7.2943 -0.22%
2021-07-05 0 9.060 9.040 9.060 9.010 9.090 2,976,428 26,882,226 9.0317 7.318 7.302 7.318 7.277 7.342 3,685,015 7.2950 -0.22%
2021-07-02 0 9.080 9.080 9.090 9.080 9.240 2,828,125 25,818,200 9.1291 7.334 7.334 7.342 7.334 7.463 3,501,406 7.3737 -0.66%
2021-06-30 0 9.140 9.130 9.140 9.110 9.250 1,630,303 14,949,316 9.1697 7.382 7.374 7.382 7.358 7.471 2,018,423 7.4064 -0.76%
2021-06-29 0 9.210 9.190 9.210 9.140 9.340 1,912,667 17,608,706 9.2064 7.439 7.423 7.439 7.382 7.544 2,368,009 7.4361 -1.29%
2021-06-28 0 9.330 9.290 9.330 9.250 9.370 1,748,099 16,233,278 9.2862 7.536 7.504 7.536 7.471 7.568 2,164,262 7.5006 -0.43%
2021-06-25 0 9.370 9.360 9.370 9.060 9.380 3,459,125 32,028,586 9.2592 7.568 7.560 7.568 7.318 7.576 4,282,626 7.4787 3.08%
2021-06-24 0 9.090 9.080 9.090 9.080 9.220 1,692,000 15,453,500 9.1333 7.342 7.334 7.342 7.334 7.447 2,094,808 7.3770 -0.44%
2021-06-23 0 9.130 9.110 9.130 9.050 9.140 2,265,574 20,601,931 9.0935 7.374 7.358 7.374 7.310 7.382 2,804,931 7.3449 1.11%
2021-06-22 0 9.030 9.030 9.070 9.020 9.160 3,123,265 28,375,801 9.0853 7.294 7.294 7.326 7.286 7.399 3,866,809 7.3383 -0.66%
2021-06-21 0 9.090 9.090 9.100 9.080 9.230 2,793,457 25,485,801 9.1234 7.342 7.342 7.350 7.334 7.455 3,458,485 7.3691 -1.52%
2021-06-18 0 9.230 9.200 9.230 9.180 9.280 3,240,164 29,874,797 9.2201 7.455 7.431 7.455 7.415 7.496 4,011,538 7.4472 -0.32%
2021-06-17 0 9.260 9.260 9.290 9.260 9.360 1,662,063 15,450,291 9.2959 7.479 7.479 7.504 7.479 7.560 2,057,744 7.5084 -0.96%
2021-06-16 0 9.350 9.350 9.360 9.350 9.480 1,970,000 18,497,700 9.3897 7.552 7.552 7.560 7.552 7.657 2,438,991 7.5842 -1.27%
2021-06-15 0 9.470 9.470 9.480 9.460 9.660 2,600,109 24,714,110 9.5050 7.649 7.649 7.657 7.641 7.802 3,219,107 7.6773 -2.57%
2021-06-11 0 9.720 9.700 9.720 9.630 9.790 2,360,540 22,852,171 9.6809 7.851 7.835 7.851 7.778 7.907 2,922,505 7.8194 -0.61%
2021-06-10 0 9.780 9.750 9.780 9.740 9.880 2,065,437 20,241,875 9.8003 7.899 7.875 7.899 7.867 7.980 2,557,148 7.9158 -0.31%
2021-06-09 0 9.810 9.810 9.850 9.770 10.10 3,577,102 35,274,762 9.8613 7.924 7.924 7.956 7.891 8.158 4,428,689 7.9651 -1.90%
2021-06-08 0 10.00 10.00 10.02 9.680 10.06 8,875,266 87,746,701 9.8867 8.077 8.077 8.093 7.819 8.126 10,988,168 7.9856 3.84%
2021-06-07 0 9.630 9.630 9.690 9.500 9.860 10,123,320 98,017,434 9.6823 7.778 7.778 7.827 7.673 7.964 12,533,341 7.8205 4.33%
2021-06-04 0 9.230 9.190 9.230 9.170 9.400 3,946,786 36,482,461 9.2436 7.455 7.423 7.455 7.407 7.592 4,886,383 7.4661 -0.32%
2021-06-03 0 9.260 9.260 9.270 9.230 9.350 2,797,004 25,930,777 9.2709 7.479 7.479 7.487 7.455 7.552 3,462,876 7.4882 -1.07%
2021-06-02 0 9.360 9.320 9.360 9.310 9.450 1,644,221 15,420,911 9.3789 7.560 7.528 7.560 7.520 7.633 2,035,655 7.5754 0.11%
2021-06-01 0 9.700 9.700 9.710 9.650 9.790 3,460,360 33,581,721 9.7047 7.552 7.552 7.560 7.513 7.622 4,444,525 7.5558 -1.22%
2021-05-31 0 9.820 9.820 9.830 9.700 9.910 1,948,000 19,091,300 9.8005 7.646 7.646 7.653 7.552 7.716 2,502,033 7.6303 0.41%
2021-05-28 0 9.780 9.780 9.790 9.650 9.920 4,691,006 46,105,235 9.8284 7.614 7.614 7.622 7.513 7.723 6,025,180 7.6521 0.93%
2021-05-27 0 9.690 9.680 9.690 9.420 9.760 7,413,230 71,641,471 9.6640 7.544 7.537 7.544 7.334 7.599 9,521,634 7.5241 2.32%
2021-05-26 0 9.470 9.470 9.500 9.450 9.570 2,750,625 26,152,145 9.5077 7.373 7.373 7.396 7.357 7.451 3,532,933 7.4024 -0.42%
2021-05-25 0 9.510 9.510 9.520 9.230 9.550 5,854,114 55,005,799 9.3961 7.404 7.404 7.412 7.186 7.435 7,519,089 7.3155 3.26%
2021-05-24 0 9.210 9.210 9.220 9.170 9.300 1,320,449 12,200,484 9.2396 7.171 7.171 7.178 7.139 7.241 1,695,999 7.1937 0.11%
2021-05-21 0 9.200 9.200 9.210 9.200 9.300 2,171,576 20,012,198 9.2155 7.163 7.163 7.171 7.163 7.241 2,789,196 7.1749 -0.54%
2021-05-20 0 9.250 9.250 9.270 9.220 9.330 1,593,880 14,762,282 9.2619 7.202 7.202 7.217 7.178 7.264 2,047,197 7.2110 -0.86%
2021-05-18 0 9.330 9.330 9.340 9.220 9.360 3,228,359 30,022,036 9.2995 7.264 7.264 7.272 7.178 7.287 4,146,540 7.2403 1.52%
2021-05-17 0 9.190 9.190 9.200 9.190 9.350 1,418,444 13,121,571 9.2507 7.155 7.155 7.163 7.155 7.280 1,821,865 7.2023 -1.39%
2021-05-14 0 9.320 9.320 9.330 9.120 9.330 3,112,000 28,719,400 9.2286 7.256 7.256 7.264 7.101 7.264 3,997,087 7.1851 2.31%
2021-05-13 0 9.110 9.110 9.140 9.110 9.270 1,942,000 17,853,020 9.1931 7.093 7.093 7.116 7.093 7.217 2,494,326 7.1575 -1.62%
2021-05-12 0 9.260 9.240 9.260 9.150 9.260 6,529,000 60,071,200 9.2007 7.210 7.194 7.210 7.124 7.210 8,385,920 7.1633 1.09%
2021-05-11 0 9.160 9.160 9.190 9.130 9.200 2,236,775 20,473,883 9.1533 7.132 7.132 7.155 7.108 7.163 2,872,938 7.1265 -0.54%
2021-05-10 0 9.210 9.210 9.220 9.170 9.350 4,008,000 36,998,200 9.2311 7.171 7.171 7.178 7.139 7.280 5,147,919 7.1870 -0.97%
2021-05-07 0 9.300 9.300 9.310 9.250 9.380 2,023,762 18,853,443 9.3160 7.241 7.241 7.248 7.202 7.303 2,599,342 7.2532 0.76%
2021-05-06 0 9.230 9.220 9.230 9.180 9.380 3,261,388 30,110,733 9.2325 7.186 7.178 7.186 7.147 7.303 4,188,963 7.1881 -0.43%
2021-05-05 0 9.270 9.270 9.280 9.160 9.430 2,395,065 22,305,653 9.3132 7.217 7.217 7.225 7.132 7.342 3,076,248 7.2509 0.00%
2021-05-04 0 9.270 9.250 9.270 9.100 9.270 2,165,840 19,889,075 9.1831 7.217 7.202 7.217 7.085 7.217 2,781,829 7.1496 1.64%
2021-05-03 0 9.120 9.110 9.120 9.070 9.430 3,989,886 36,457,240 9.1374 7.101 7.093 7.101 7.062 7.342 5,124,654 7.1141 -1.94%
2021-04-30 0 9.300 9.300 9.320 9.300 9.470 3,774,000 35,313,265 9.3570 7.241 7.241 7.256 7.241 7.373 4,847,367 7.2850 -1.69%
2021-04-29 0 9.460 9.460 9.480 9.450 9.620 2,367,051 22,488,693 9.5007 7.365 7.365 7.381 7.357 7.490 3,040,266 7.3969 -0.73%
2021-04-28 0 9.530 9.510 9.530 9.480 9.590 3,905,724 37,163,134 9.5150 7.420 7.404 7.420 7.381 7.466 5,016,555 7.4081 -0.52%
2021-04-27 0 9.580 9.580 9.590 9.580 9.730 1,648,955 15,831,838 9.6011 7.459 7.459 7.466 7.459 7.575 2,117,936 7.4751 -0.83%
2021-04-26 0 9.660 9.660 9.670 9.650 9.760 1,344,340 12,995,101 9.6665 7.521 7.521 7.529 7.513 7.599 1,726,685 7.5260 -0.51%
2021-04-23 0 9.710 9.690 9.710 9.580 9.710 3,362,278 32,350,490 9.6216 7.560 7.544 7.560 7.459 7.560 4,318,547 7.4911 0.41%
2021-04-22 0 9.670 9.660 9.670 9.660 9.770 3,143,554 30,451,083 9.6868 7.529 7.521 7.529 7.521 7.607 4,037,615 7.5418 -0.62%
2021-04-21 0 9.730 9.730 9.750 9.730 9.820 1,918,850 18,719,338 9.7555 7.575 7.575 7.591 7.575 7.646 2,464,592 7.5953 -0.92%
2021-04-20 0 9.820 9.810 9.820 9.750 9.890 1,918,448 18,869,445 9.8358 7.646 7.638 7.646 7.591 7.700 2,464,076 7.6578 0.00%
2021-04-19 0 9.820 9.820 9.850 9.720 9.850 1,960,345 19,206,447 9.7975 7.646 7.646 7.669 7.568 7.669 2,517,889 7.6280 0.61%
2021-04-16 0 9.760 9.760 9.770 9.680 9.820 2,212,000 21,619,060 9.7735 7.599 7.599 7.607 7.537 7.646 2,841,117 7.6094 0.41%
2021-04-15 0 9.720 9.710 9.720 9.660 9.790 2,094,463 20,296,731 9.6907 7.568 7.560 7.568 7.521 7.622 2,690,151 7.5448 0.41%
2021-04-14 0 9.680 9.680 9.700 9.660 9.790 3,429,548 33,272,851 9.7018 7.537 7.537 7.552 7.521 7.622 4,404,949 7.5535 -0.21%
2021-04-13 0 9.700 9.700 9.710 9.700 9.870 5,189,205 50,597,664 9.7506 7.552 7.552 7.560 7.552 7.684 6,665,072 7.5915 -1.52%
2021-04-12 0 9.850 9.850 9.860 9.820 10.06 4,620,177 45,597,351 9.8692 7.669 7.669 7.677 7.646 7.832 5,934,206 7.6838 -1.50%
2021-04-09 0 10.00 9.980 10.00 9.930 10.10 1,586,000 15,860,490 10.000 7.786 7.770 7.786 7.731 7.864 2,037,076 7.7859 -0.79%
2021-04-08 0 10.08 10.06 10.08 10.02 10.12 1,430,010 14,407,775 10.075 7.848 7.832 7.848 7.801 7.879 1,836,721 7.8443 0.00%
2021-04-07 0 10.08 10.06 10.08 9.980 10.16 1,641,880 16,495,723 10.047 7.848 7.832 7.848 7.770 7.910 2,108,849 7.8221 -0.20%
2021-04-01 0 10.10 10.08 10.12 10.00 10.20 2,438,115 24,547,699 10.068 7.864 7.848 7.879 7.786 7.941 3,131,542 7.8389 -0.59%
2021-03-31 0 10.16 10.16 10.18 10.12 10.42 1,688,028 17,256,724 10.223 7.910 7.910 7.926 7.879 8.113 2,168,122 7.9593 -1.93%
2021-03-30 0 10.36 10.34 10.36 10.26 10.38 2,496,541 25,782,354 10.327 8.066 8.050 8.066 7.988 8.082 3,206,585 8.0404 0.19%
2021-03-29 0 10.34 10.32 10.34 9.920 10.36 3,931,964 40,338,685 10.259 8.050 8.035 8.050 7.723 8.066 5,050,258 7.9875 3.71%
2021-03-26 0 9.970 9.970 9.990 9.860 10.02 2,500,370 24,828,485 9.9299 7.762 7.762 7.778 7.677 7.801 3,211,503 7.7311 0.61%
2021-03-25 0 9.910 9.890 9.910 9.860 9.980 2,073,507 20,527,333 9.8998 7.716 7.700 7.716 7.677 7.770 2,663,235 7.7077 -0.80%
2021-03-24 0 9.990 9.970 9.990 9.940 10.18 3,012,115 30,137,285 10.005 7.778 7.762 7.778 7.739 7.926 3,868,794 7.7898 -1.87%
2021-03-23 0 10.18 10.16 10.20 10.10 10.32 1,651,407 16,799,144 10.173 7.926 7.910 7.941 7.864 8.035 2,121,085 7.9201 -0.97%
2021-03-22 0 10.28 10.26 10.28 10.04 10.36 3,755,592 38,527,829 10.259 8.004 7.988 8.004 7.817 8.066 4,823,724 7.9872 1.78%
2021-03-19 0 10.10 10.10 10.12 10.00 10.24 3,215,297 32,565,631 10.128 7.864 7.864 7.879 7.786 7.973 4,129,763 7.8856 -0.20%
2021-03-18 0 10.12 10.12 10.14 10.06 10.18 1,596,351 16,153,992 10.119 7.879 7.879 7.895 7.832 7.926 2,050,371 7.8786 0.20%
2021-03-17 0 10.10 10.08 10.10 10.06 10.16 1,540,270 15,553,316 10.098 7.864 7.848 7.864 7.832 7.910 1,978,340 7.8618 0.60%
2021-03-16 0 10.04 10.02 10.04 10.00 10.10 1,252,873 12,570,902 10.034 7.817 7.801 7.817 7.786 7.864 1,609,204 7.8119 0.40%
2021-03-15 0 10.00 10.00 10.02 9.980 10.10 1,338,223 13,424,256 10.031 7.786 7.786 7.801 7.770 7.864 1,718,828 7.8101 0.20%
2021-03-12 0 9.980 9.970 9.980 9.920 10.18 2,392,933 24,076,124 10.061 7.770 7.762 7.770 7.723 7.926 3,073,510 7.8334 0.00%
2021-03-11 0 9.980 9.980 10.00 9.820 10.00 2,689,630 26,697,450 9.9261 7.770 7.770 7.786 7.646 7.786 3,454,590 7.7281 1.73%
2021-03-10 0 9.810 9.810 9.820 9.810 9.950 1,554,883 15,326,421 9.8570 7.638 7.638 7.646 7.638 7.747 1,997,109 7.6743 -0.20%
2021-03-09 0 9.830 9.830 9.850 9.750 9.960 2,950,000 29,048,188 9.8468 7.653 7.653 7.669 7.591 7.755 3,789,013 7.6664 -1.01%
2021-03-08 0 9.930 9.930 9.940 9.920 10.24 1,907,882 19,172,464 10.049 7.731 7.731 7.739 7.723 7.973 2,450,505 7.8239 -0.30%
2021-03-05 0 9.960 9.960 9.980 9.840 10.12 3,267,746 32,555,531 9.9627 7.755 7.755 7.770 7.661 7.879 4,197,129 7.7566 -0.30%
2021-03-04 0 9.990 9.990 10.00 9.990 10.10 2,407,627 24,166,614 10.038 7.778 7.778 7.786 7.778 7.864 3,092,383 7.8149 -1.48%
2021-03-03 0 10.14 10.14 10.16 10.00 10.24 2,247,874 22,800,729 10.143 7.895 7.895 7.910 7.786 7.973 2,887,194 7.8972 1.60%
2021-03-02 0 9.980 9.980 9.990 9.980 10.24 3,381,146 33,960,540 10.044 7.770 7.770 7.778 7.770 7.973 4,342,781 7.8200 -1.38%
2021-03-01 0 10.12 10.12 10.14 10.02 10.18 1,136,597 11,496,710 10.115 7.879 7.879 7.895 7.801 7.926 1,459,858 7.8752 1.00%
2021-02-26 0 10.02 10.02 10.10 10.02 10.34 6,483,847 65,546,598 10.109 7.801 7.801 7.864 7.801 8.050 8,327,925 7.8707 -3.84%
2021-02-25 0 10.42 10.42 10.44 10.20 10.58 3,400,000 35,559,020 10.459 8.113 8.113 8.128 7.941 8.237 4,366,997 8.1427 2.56%
2021-02-24 0 10.16 10.14 10.16 10.10 10.64 4,420,134 45,711,934 10.342 7.910 7.895 7.910 7.864 8.284 5,677,269 8.0517 -1.93%
2021-02-23 0 10.36 10.36 10.40 10.22 10.56 5,144,595 53,531,419 10.405 8.066 8.066 8.097 7.957 8.222 6,607,775 8.1013 0.00%
2021-02-22 0 10.36 10.36 10.38 10.36 10.62 4,775,880 50,003,965 10.470 8.066 8.066 8.082 8.066 8.268 6,134,193 8.1517 0.39%
2021-02-19 0 10.32 10.32 10.34 10.18 10.34 3,572,990 36,702,928 10.272 8.035 8.035 8.050 7.926 8.050 4,589,188 7.9977 -0.19%
2021-02-18 0 10.34 10.34 10.38 10.32 10.66 2,653,806 27,757,120 10.459 8.050 8.050 8.082 8.035 8.300 3,408,578 8.1433 -2.45%
2021-02-17 0 10.60 10.60 10.62 10.22 10.68 2,645,898 27,651,477 10.451 8.253 8.253 8.268 7.957 8.315 3,398,421 8.1366 2.91%
2021-02-16 0 10.30 10.30 10.32 10.22 10.38 1,997,707 20,560,394 10.292 8.019 8.019 8.035 7.957 8.082 2,565,877 8.0130 1.38%
2021-02-11 0 10.16 10.12 10.16 10.04 10.16 425,549 4,304,164 10.114 7.910 7.879 7.910 7.817 7.910 546,580 7.8747 0.59%
2021-02-10 0 10.10 10.08 10.10 10.00 10.18 742,036 7,470,361 10.067 7.864 7.848 7.864 7.786 7.926 953,079 7.8381 0.60%
2021-02-09 0 10.04 10.02 10.04 9.960 10.08 584,464 5,852,347 10.013 7.817 7.801 7.817 7.755 7.848 750,692 7.7959 0.40%
2021-02-08 0 10.00 10.00 10.04 10.00 10.18 796,000 8,008,320 10.061 7.786 7.786 7.817 7.786 7.926 1,022,391 7.8329 -0.99%
2021-02-05 0 10.10 10.08 10.10 10.04 10.20 1,020,760 10,327,186 10.117 7.864 7.848 7.864 7.817 7.941 1,311,075 7.8769 -0.59%
2021-02-04 0 10.16 10.14 10.16 9.970 10.38 2,104,760 21,258,303 10.100 7.910 7.895 7.910 7.762 8.082 2,703,377 7.8636 -1.36%
2021-02-03 0 10.30 10.30 10.34 10.16 10.40 2,297,291 23,658,143 10.298 8.019 8.019 8.050 7.910 8.097 2,950,666 8.0179 -0.39%
2021-02-02 0 10.34 10.32 10.34 10.20 10.48 2,450,547 25,379,255 10.357 8.050 8.035 8.050 7.941 8.159 3,147,510 8.0633 2.17%
2021-02-01 0 10.12 10.10 10.12 9.960 10.18 1,594,353 16,077,931 10.084 7.879 7.864 7.879 7.755 7.926 2,047,805 7.8513 1.30%
2021-01-29 0 9.990 9.980 9.990 9.900 10.16 3,456,230 34,594,605 10.009 7.778 7.770 7.778 7.708 7.910 4,439,220 7.7929 -1.09%
2021-01-28 0 10.10 10.10 10.12 10.08 10.36 2,465,152 25,038,951 10.157 7.864 7.864 7.879 7.848 8.066 3,166,268 7.9080 -2.70%
2021-01-27 0 10.38 10.38 10.42 10.38 10.54 1,666,230 17,359,041 10.418 8.082 8.082 8.113 8.082 8.206 2,140,124 8.1112 -0.57%
2021-01-26 0 10.44 10.44 10.46 10.40 10.78 1,876,830 19,671,033 10.481 8.128 8.128 8.144 8.097 8.393 2,410,621 8.1602 -3.33%
2021-01-25 0 10.80 10.76 10.80 10.72 10.94 1,770,244 19,132,040 10.808 8.409 8.377 8.409 8.346 8.518 2,273,721 8.4144 -1.28%
2021-01-22 0 10.94 10.94 10.96 10.86 11.32 3,214,000 35,554,480 11.062 8.518 8.518 8.533 8.455 8.813 4,128,097 8.6128 -3.36%
2021-01-21 0 11.32 11.28 11.32 11.10 11.40 3,222,413 36,339,057 11.277 8.813 8.782 8.813 8.642 8.876 4,138,903 8.7799 1.80%
2021-01-20 0 11.12 11.12 11.14 11.02 11.38 2,862,625 31,989,409 11.175 8.658 8.658 8.673 8.580 8.860 3,676,787 8.7004 -0.89%
2021-01-19 0 11.22 11.22 11.24 10.76 11.30 5,125,604 57,025,368 11.126 8.736 8.736 8.751 8.377 8.798 6,583,382 8.6620 4.66%
2021-01-18 0 10.72 10.72 10.74 10.50 10.76 2,469,220 26,252,504 10.632 8.346 8.346 8.362 8.175 8.377 3,171,493 8.2776 0.56%
2021-01-15 0 10.66 10.64 10.68 10.58 10.82 1,344,262 14,347,224 10.673 8.300 8.284 8.315 8.237 8.424 1,726,585 8.3096 0.38%
2021-01-14 0 10.62 10.60 10.62 10.54 10.78 1,190,413 12,643,328 10.621 8.268 8.253 8.268 8.206 8.393 1,528,980 8.2691 -0.56%
2021-01-13 0 10.68 10.66 10.68 10.58 10.92 2,794,000 29,901,520 10.702 8.315 8.300 8.315 8.237 8.502 3,588,644 8.3323 -0.93%
2021-01-12 0 10.78 10.76 10.78 10.34 10.80 3,443,815 36,462,666 10.588 8.393 8.377 8.393 8.050 8.409 4,423,274 8.2434 2.67%
2021-01-11 0 10.50 10.48 10.50 10.32 10.58 1,790,504 18,786,021 10.492 8.175 8.159 8.175 8.035 8.237 2,299,743 8.1687 1.74%
2021-01-08 0 10.32 10.30 10.32 10.20 10.36 1,568,928 16,189,699 10.319 8.035 8.019 8.035 7.941 8.066 2,015,148 8.0340 0.58%
2021-01-07 0 10.26 10.26 10.28 10.20 10.50 1,517,959 15,624,140 10.293 7.988 7.988 8.004 7.941 8.175 1,949,683 8.0137 -0.77%
2021-01-06 0 10.34 10.32 10.34 10.08 10.34 1,252,699 12,772,209 10.196 8.050 8.035 8.050 7.848 8.050 1,608,980 7.9381 1.77%
2021-01-05 0 10.16 10.14 10.16 10.04 10.22 1,949,000 19,724,920 10.121 7.910 7.895 7.910 7.817 7.957 2,503,317 7.8795 0.20%
2021-01-04 0 10.14 10.14 10.20 10.10 10.38 1,386,000 14,092,280 10.168 7.895 7.895 7.941 7.864 8.082 1,780,194 7.9161 -2.31%
2020-12-31 0 10.38 10.34 10.38 10.12 10.46 1,254,330 12,965,672 10.337 8.082 8.050 8.082 7.879 8.144 1,611,075 8.0478 1.37%
2020-12-30 0 10.24 10.24 10.26 10.12 10.26 1,065,516 10,844,973 10.178 7.973 7.973 7.988 7.879 7.988 1,368,560 7.9244 0.20%
2020-12-29 0 10.22 10.18 10.22 10.12 10.30 410,508 4,183,271 10.190 7.957 7.926 7.957 7.879 8.019 527,261 7.9340 0.00%
2020-12-28 0 10.22 10.20 10.22 10.10 10.30 660,000 6,725,160 10.190 7.957 7.941 7.957 7.864 8.019 847,711 7.9333 1.19%
2020-12-24 0 10.10 10.10 10.12 10.04 10.22 480,010 4,860,180 10.125 7.864 7.864 7.879 7.817 7.957 616,530 7.8831 0.40%
2020-12-23 0 10.06 10.06 10.08 10.06 10.24 1,153,000 11,644,860 10.100 7.832 7.832 7.848 7.832 7.973 1,480,926 7.8632 -1.18%
2020-12-22 0 10.18 10.18 10.20 10.08 10.40 1,553,310 15,752,384 10.141 7.926 7.926 7.941 7.848 8.097 1,995,088 7.8956 -1.93%
2020-12-21 0 10.38 10.32 10.38 10.24 10.38 1,167,519 12,029,085 10.303 8.082 8.035 8.082 7.973 8.082 1,499,574 8.0217 0.78%
2020-12-18 0 10.30 10.28 10.30 10.22 10.36 2,034,782 20,900,455 10.272 8.019 8.004 8.019 7.957 8.066 2,613,496 7.9971 -0.58%
2020-12-17 0 10.36 10.34 10.36 10.10 10.36 1,614,000 16,568,180 10.265 8.066 8.050 8.066 7.864 8.066 2,073,039 7.9922 0.78%
2020-12-16 0 10.28 10.28 10.34 10.28 10.42 1,256,000 12,963,080 10.321 8.004 8.004 8.050 8.004 8.113 1,613,220 8.0355 0.19%
2020-12-15 0 10.26 10.26 10.32 10.26 10.60 1,306,000 13,460,380 10.307 7.988 7.988 8.035 7.988 8.253 1,677,441 8.0244 -2.84%
2020-12-14 0 10.56 10.56 10.58 10.40 10.68 772,000 8,153,640 10.562 8.222 8.222 8.237 8.097 8.315 991,565 8.2230 1.73%
2020-12-11 0 10.38 10.36 10.38 10.22 10.44 1,714,075 17,656,626 10.301 8.082 8.066 8.082 7.957 8.128 2,201,577 8.0200 0.78%
2020-12-10 0 10.30 10.30 10.32 10.30 10.60 2,073,828 21,480,598 10.358 8.019 8.019 8.035 8.019 8.253 2,663,648 8.0644 -2.65%
2020-12-09 0 10.58 10.58 10.60 10.58 10.94 1,218,732 13,006,054 10.672 8.237 8.237 8.253 8.237 8.518 1,565,353 8.3087 -2.04%
2020-12-08 0 10.80 10.74 10.80 10.68 10.94 999,275 10,741,064 10.749 8.409 8.362 8.409 8.315 8.518 1,283,480 8.3687 -0.37%
2020-12-07 0 10.84 10.80 10.84 10.76 11.26 1,902,000 20,660,440 10.862 8.440 8.409 8.440 8.377 8.767 2,442,950 8.4572 -2.17%
2020-12-04 0 11.08 11.08 11.10 11.04 11.36 1,162,000 12,913,480 11.113 8.627 8.627 8.642 8.595 8.845 1,492,486 8.6523 -1.25%
2020-12-03 0 11.22 11.18 11.22 11.10 11.58 1,651,403 18,553,141 11.235 8.736 8.704 8.736 8.642 9.016 2,121,080 8.7470 -0.88%
2020-12-02 0 11.32 11.32 11.36 11.24 11.76 1,388,000 15,794,680 11.379 8.813 8.813 8.845 8.751 9.156 1,782,762 8.8597 -2.92%
2020-12-01 0 11.66 11.66 11.68 11.14 11.72 1,441,119 16,619,924 11.533 9.078 9.078 9.094 8.673 9.125 1,850,989 8.9789 4.29%
2020-11-30 0 11.18 11.18 11.20 11.04 12.00 4,652,219 53,157,855 11.426 8.704 8.704 8.720 8.595 9.343 5,975,361 8.8962 -1.58%
2020-11-27 0 11.36 11.36 11.40 11.22 11.48 659,357 7,477,979 11.341 8.845 8.845 8.876 8.736 8.938 846,885 8.8300 -0.18%
2020-11-26 0 11.38 11.36 11.38 11.18 11.50 542,531 6,124,403 11.289 8.860 8.845 8.860 8.704 8.954 696,833 8.7889 2.15%
2020-11-25 0 11.14 11.10 11.14 11.04 11.36 1,190,000 13,364,800 11.231 8.673 8.642 8.673 8.595 8.845 1,528,449 8.7440 2.01%
2020-11-24 0 10.92 10.92 10.94 10.92 11.22 1,199,065 13,237,937 11.040 8.502 8.502 8.518 8.502 8.736 1,540,092 8.5955 -2.67%
2020-11-23 0 11.22 11.20 11.22 11.14 11.30 636,520 7,137,882 11.214 8.736 8.720 8.736 8.673 8.798 817,553 8.7308 0.90%
2020-11-20 0 11.12 11.10 11.14 11.10 11.28 561,416 6,253,738 11.139 8.658 8.642 8.673 8.642 8.782 721,089 8.6726 -0.89%
2020-11-19 0 11.22 11.20 11.22 11.16 11.28 468,000 5,244,160 11.205 8.736 8.720 8.736 8.689 8.782 601,104 8.7242 -1.58%
2020-11-18 0 11.40 11.36 11.40 11.14 11.42 917,548 10,371,293 11.303 8.876 8.845 8.876 8.673 8.891 1,178,509 8.8004 2.52%
2020-11-17 0 11.12 11.12 11.14 11.08 11.40 778,418 8,710,868 11.190 8.658 8.658 8.673 8.627 8.876 999,809 8.7125 -0.36%
2020-11-16 0 11.16 11.14 11.16 11.00 11.48 893,382 9,903,251 11.085 8.689 8.673 8.689 8.564 8.938 1,147,470 8.6305 -0.36%
2020-11-13 0 11.20 11.18 11.20 11.06 11.48 1,091,490 12,175,526 11.155 8.720 8.704 8.720 8.611 8.938 1,401,922 8.6849 -2.27%
2020-11-12 0 11.46 11.40 11.46 11.26 11.68 1,204,319 13,752,011 11.419 8.922 8.876 8.922 8.767 9.094 1,546,841 8.8904 -2.05%
2020-11-11 0 11.70 11.68 11.70 11.34 11.70 1,993,100 23,125,648 11.603 9.109 9.094 9.109 8.829 9.109 2,559,960 9.0336 2.45%
2020-11-10 0 11.42 11.36 11.42 11.20 11.44 2,005,335 22,745,658 11.343 8.891 8.845 8.891 8.720 8.907 2,575,674 8.8310 1.96%
2020-11-09 0 11.20 11.16 11.20 11.00 11.30 1,344,201 15,032,891 11.184 8.720 8.689 8.720 8.564 8.798 1,726,507 8.7071 1.82%
2020-11-06 0 11.00 10.96 11.00 10.86 11.18 872,000 9,554,520 10.957 8.564 8.533 8.564 8.455 8.704 1,120,006 8.5308 0.00%
2020-11-05 0 11.00 11.00 11.02 10.84 11.12 1,350,950 14,813,396 10.965 8.564 8.564 8.580 8.440 8.658 1,735,175 8.5371 2.80%
2020-11-04 0 10.70 10.68 10.70 10.58 11.00 1,306,178 14,070,769 10.772 8.331 8.315 8.331 8.237 8.564 1,677,669 8.3871 0.56%
2020-11-03 0 10.64 10.64 10.70 10.40 10.70 1,113,077 11,835,860 10.633 8.284 8.284 8.331 8.097 8.331 1,429,648 8.2789 2.31%
2020-11-02 0 10.40 10.40 10.46 10.18 10.52 1,788,300 18,583,068 10.391 8.097 8.097 8.144 7.926 8.191 2,296,912 8.0905 1.76%
2020-10-30 0 10.22 10.20 10.22 10.18 10.46 1,622,329 16,684,154 10.284 7.957 7.941 7.957 7.926 8.144 2,083,737 8.0068 -2.11%
2020-10-29 0 10.44 10.44 10.50 10.42 10.60 1,106,868 11,614,708 10.493 8.128 8.128 8.175 8.113 8.253 1,421,673 8.1697 -1.88%
2020-10-28 0 10.64 10.62 10.66 10.58 11.00 1,124,000 12,011,220 10.686 8.284 8.268 8.300 8.237 8.564 1,443,678 8.3199 -2.21%
2020-10-27 0 10.88 10.86 10.88 10.74 10.94 1,740,558 18,870,302 10.842 8.471 8.455 8.471 8.362 8.518 2,235,592 8.4409 -1.98%
2020-10-23 0 11.10 11.08 11.10 10.90 11.24 1,184,800 13,138,784 11.089 8.642 8.627 8.642 8.486 8.751 1,521,770 8.6339 2.21%
2020-10-22 0 10.86 10.84 10.86 10.86 11.04 2,246,000 24,489,560 10.904 8.455 8.440 8.455 8.455 8.595 2,884,787 8.4892 -1.63%
2020-10-21 0 11.04 11.02 11.04 10.94 11.30 2,118,000 23,345,180 11.022 8.595 8.580 8.595 8.518 8.798 2,720,383 8.5816 -1.08%
2020-10-20 0 11.16 11.16 11.18 11.04 11.36 1,874,050 20,914,675 11.160 8.689 8.689 8.704 8.595 8.845 2,407,050 8.6889 0.00%
2020-10-19 0 11.16 11.16 11.20 11.16 11.64 2,304,000 26,090,440 11.324 8.689 8.689 8.720 8.689 9.063 2,959,283 8.8165 -3.63%
2020-10-16 0 11.58 11.58 11.62 11.16 11.70 3,939,908 45,341,302 11.508 9.016 9.016 9.047 8.689 9.109 5,060,461 8.9599 3.02%
2020-10-15 0 11.24 11.22 11.24 11.08 11.40 4,207,918 47,501,772 11.289 8.751 8.736 8.751 8.627 8.876 5,404,696 8.7890 0.18%
2020-10-14 0 11.22 11.22 11.24 10.46 11.26 6,978,969 75,584,799 10.830 8.736 8.736 8.751 8.144 8.767 8,963,865 8.4322 2.19%
2020-10-12 0 10.98 10.92 10.98 10.74 11.00 2,260,002 24,603,581 10.887 8.549 8.502 8.549 8.362 8.564 2,902,771 8.4759 0.92%
2020-10-09 0 10.88 10.86 10.88 10.60 10.92 1,797,000 19,408,700 10.801 8.471 8.455 8.471 8.253 8.502 2,308,087 8.4090 2.64%
2020-10-08 0 10.60 10.58 10.60 10.44 10.64 927,330 9,790,778 10.558 8.253 8.237 8.253 8.128 8.284 1,191,073 8.2201 1.92%
2020-10-07 0 10.40 10.38 10.40 10.32 10.50 417,428 4,349,885 10.421 8.097 8.082 8.097 8.035 8.175 536,149 8.1132 -0.19%
2020-10-06 0 10.42 10.40 10.42 10.36 10.60 1,425,091 14,862,664 10.429 8.113 8.097 8.113 8.066 8.253 1,830,403 8.1199 -0.19%
2020-10-05 0 10.44 10.42 10.44 10.24 10.48 1,344,000 13,909,160 10.349 8.128 8.113 8.128 7.973 8.159 1,726,248 8.0574 0.97%
2020-09-30 0 10.34 10.32 10.34 10.26 10.66 1,533,000 15,904,400 10.375 8.050 8.035 8.050 7.988 8.300 1,969,002 8.0774 -0.19%
2020-09-29 0 10.36 10.34 10.36 10.34 10.70 588,000 6,131,840 10.428 8.066 8.050 8.066 8.050 8.331 755,234 8.1191 -1.71%
2020-09-28 0 10.54 10.54 10.56 10.00 10.58 1,752,308 18,179,236 10.374 8.206 8.206 8.222 7.786 8.237 2,250,684 8.0772 4.98%
2020-09-25 0 10.04 10.02 10.04 10.02 10.40 1,428,000 14,486,160 10.144 7.817 7.801 7.817 7.801 8.097 1,834,139 7.8981 -2.14%
2020-09-24 0 10.26 10.24 10.26 10.20 10.46 1,950,000 20,095,120 10.305 7.988 7.973 7.988 7.941 8.144 2,504,601 8.0233 -2.84%
2020-09-23 0 10.56 10.52 10.58 10.44 10.94 1,702,525 18,014,603 10.581 8.222 8.191 8.237 8.128 8.518 2,186,742 8.2381 -2.94%
2020-09-22 0 10.88 10.88 10.90 10.80 11.02 1,700,184 18,458,470 10.857 8.471 8.471 8.486 8.409 8.580 2,183,735 8.4527 -1.98%
2020-09-21 0 11.10 11.10 11.12 11.06 11.46 1,816,438 20,396,905 11.229 8.642 8.642 8.658 8.611 8.922 2,333,053 8.7426 -1.07%
2020-09-18 0 11.36 11.36 11.38 11.14 11.38 3,159,755 35,708,038 11.301 8.736 8.736 8.751 8.566 8.751 4,109,064 8.6901 0.00%
2020-09-17 0 11.36 11.30 11.36 11.26 11.38 1,724,342 19,513,123 11.316 8.736 8.689 8.736 8.659 8.751 2,242,399 8.7019 0.53%
2020-09-16 0 11.30 11.30 11.32 11.16 11.40 1,617,004 18,237,245 11.278 8.689 8.689 8.705 8.582 8.766 2,102,813 8.6728 0.00%
2020-09-15 0 11.30 11.30 11.32 11.30 11.52 1,852,000 21,035,240 11.358 8.689 8.689 8.705 8.689 8.859 2,408,410 8.7341 -0.35%
2020-09-14 0 11.34 11.32 11.34 11.32 11.60 1,586,000 18,139,320 11.437 8.720 8.705 8.720 8.705 8.920 2,062,494 8.7948 -0.18%
2020-09-11 0 11.36 11.34 11.38 11.12 11.42 2,054,974 23,193,169 11.286 8.736 8.720 8.751 8.551 8.782 2,672,365 8.6789 -0.18%
2020-09-10 0 11.38 11.34 11.38 11.36 11.60 1,322,000 15,092,840 11.417 8.751 8.720 8.751 8.736 8.920 1,719,178 8.7791 -0.18%
2020-09-09 0 11.40 11.40 11.42 11.30 11.56 1,762,000 20,112,680 11.415 8.766 8.766 8.782 8.689 8.889 2,291,371 8.7776 -1.72%
2020-09-08 0 11.60 11.56 11.60 11.44 11.66 528,312 6,106,219 11.558 8.920 8.889 8.920 8.797 8.966 687,037 8.8878 0.69%
2020-09-07 0 11.52 11.52 11.54 11.46 11.88 1,375,261 15,920,177 11.576 8.859 8.859 8.874 8.812 9.135 1,788,441 8.9017 -1.71%
2020-09-04 0 11.72 11.70 11.72 11.56 11.90 2,232,000 26,107,620 11.697 9.012 8.997 9.012 8.889 9.151 2,902,577 8.9946 -1.68%
2020-09-03 0 11.92 11.90 11.92 11.76 12.24 3,420,016 41,047,035 12.002 9.166 9.151 9.166 9.043 9.412 4,447,517 9.2292 0.17%
2020-09-02 0 11.90 11.90 11.94 11.80 12.22 2,102,000 25,077,840 11.930 9.151 9.151 9.182 9.074 9.397 2,733,520 9.1742 -1.16%
2020-09-01 0 12.04 12.02 12.04 11.84 12.22 1,822,000 21,792,440 11.961 9.258 9.243 9.258 9.105 9.397 2,369,397 9.1975 0.84%
2020-08-31 0 11.94 11.92 11.94 11.88 12.36 3,302,000 39,824,820 12.061 9.182 9.166 9.182 9.135 9.504 4,294,045 9.2744 -0.17%
2020-08-28 0 11.96 11.94 11.96 11.72 12.12 4,494,000 53,577,960 11.922 9.197 9.182 9.197 9.012 9.320 5,844,166 9.1678 -1.81%
2020-08-27 0 12.18 12.16 12.18 12.06 12.26 1,694,416 20,569,349 12.139 9.366 9.351 9.366 9.274 9.428 2,203,482 9.3349 -0.33%
2020-08-26 0 12.22 12.20 12.22 12.20 12.50 2,043,951 25,110,609 12.285 9.397 9.381 9.397 9.381 9.612 2,658,031 9.4471 -1.93%
2020-08-25 0 12.46 12.40 12.48 12.30 12.74 1,278,000 15,946,740 12.478 9.581 9.535 9.597 9.458 9.797 1,661,959 9.5951 -0.32%
2020-08-24 0 12.50 12.46 12.50 12.34 12.62 1,440,000 17,956,640 12.470 9.612 9.581 9.612 9.489 9.704 1,872,630 9.5890 0.00%
2020-08-21 0 12.50 12.44 12.50 12.42 12.62 1,061,806 13,254,751 12.483 9.612 9.566 9.612 9.551 9.704 1,380,812 9.5992 1.13%
2020-08-20 0 12.36 12.36 12.38 12.24 12.60 2,100,481 25,900,175 12.331 9.504 9.504 9.520 9.412 9.689 2,731,544 9.4819 -2.22%
2020-08-19 0 12.64 12.64 12.70 12.54 12.84 2,375,125 30,095,660 12.671 9.720 9.720 9.766 9.643 9.874 3,088,702 9.7438 -1.25%
2020-08-18 0 12.80 12.76 12.80 12.58 12.80 2,463,960 31,318,478 12.711 9.843 9.812 9.843 9.674 9.843 3,204,226 9.7741 0.47%
2020-08-17 0 12.74 12.74 12.76 12.30 12.92 3,472,211 44,037,174 12.683 9.797 9.797 9.812 9.458 9.935 4,515,394 9.7527 2.74%
2020-08-14 0 12.40 12.34 12.40 12.10 12.42 1,518,265 18,667,800 12.295 9.535 9.489 9.535 9.305 9.551 1,974,409 9.4549 2.14%
2020-08-13 0 12.14 12.14 12.18 12.14 12.46 1,904,157 23,355,824 12.266 9.335 9.335 9.366 9.335 9.581 2,476,237 9.4320 -1.46%
2020-08-12 0 12.32 12.30 12.32 11.98 12.52 2,142,916 26,001,755 12.134 9.474 9.458 9.474 9.212 9.628 2,786,728 9.3306 0.49%
2020-08-11 0 12.26 12.22 12.26 12.22 12.60 1,675,331 20,768,227 12.396 9.428 9.397 9.428 9.397 9.689 2,178,663 9.5326 -0.16%
2020-08-10 0 12.28 12.26 12.28 12.20 12.48 1,414,000 17,417,120 12.318 9.443 9.428 9.443 9.381 9.597 1,838,819 9.4719 -1.44%
2020-08-07 0 12.46 12.44 12.46 12.10 12.72 2,474,000 30,497,560 12.327 9.581 9.566 9.581 9.305 9.781 3,217,282 9.4793 -1.89%
2020-08-06 0 12.70 12.68 12.70 12.30 12.74 3,303,593 41,526,363 12.570 9.766 9.751 9.766 9.458 9.797 4,296,116 9.6660 0.00%
2020-08-05 0 12.70 12.70 12.72 12.44 12.86 3,166,862 39,987,867 12.627 9.766 9.766 9.781 9.566 9.889 4,118,306 9.7098 -0.47%
2020-08-04 0 12.76 12.72 12.76 12.46 12.96 3,172,074 40,462,504 12.756 9.812 9.781 9.812 9.581 9.966 4,125,084 9.8089 1.92%
2020-08-03 0 12.52 12.44 12.52 12.28 12.52 1,447,180 17,956,559 12.408 9.628 9.566 9.628 9.443 9.628 1,881,967 9.5414 0.97%
2020-07-31 0 12.40 12.38 12.40 12.20 12.68 2,919,415 36,045,357 12.347 9.535 9.520 9.535 9.381 9.751 3,796,517 9.4943 -0.64%
2020-07-30 0 12.48 12.48 12.52 12.48 12.88 1,572,305 19,867,045 12.636 9.597 9.597 9.628 9.597 9.904 2,044,684 9.7164 -1.11%
2020-07-29 0 12.62 12.62 12.68 12.48 12.86 2,176,000 27,657,040 12.710 9.704 9.704 9.751 9.597 9.889 2,829,752 9.7737 -0.16%
2020-07-28 0 12.64 12.62 12.64 12.32 12.74 3,032,000 37,925,680 12.508 9.720 9.704 9.720 9.474 9.797 3,942,927 9.6187 1.12%
2020-07-27 0 12.50 12.50 12.52 12.36 13.06 3,298,632 41,567,167 12.601 9.612 9.612 9.628 9.504 10.04 4,289,665 9.6901 -3.10%
2020-07-24 0 12.90 12.90 12.92 12.68 13.38 4,083,798 52,936,966 12.963 9.920 9.920 9.935 9.751 10.29 5,310,724 9.9679 -2.57%
2020-07-23 0 13.24 13.22 13.28 12.96 13.60 7,462,000 98,156,280 13.154 10.18 10.17 10.21 9.966 10.46 9,703,865 10.115 -1.49%
2020-07-22 0 13.44 13.42 13.44 13.38 14.14 3,257,670 44,706,806 13.724 10.33 10.32 10.33 10.29 10.87 4,236,396 10.553 -2.61%
2020-07-21 0 13.80 13.78 13.80 13.72 14.24 2,390,000 33,166,600 13.877 10.61 10.60 10.61 10.55 10.95 3,108,046 10.671 -1.57%
2020-07-20 0 14.02 14.02 14.04 13.56 14.12 2,748,000 38,160,440 13.887 10.78 10.78 10.80 10.43 10.86 3,573,602 10.678 3.85%
2020-07-17 0 13.50 13.50 13.52 13.40 14.04 4,176,000 57,155,840 13.687 10.38 10.38 10.40 10.30 10.80 5,430,627 10.525 -1.46%
2020-07-16 0 13.70 13.60 13.70 13.32 14.50 7,072,000 97,458,480 13.781 10.53 10.46 10.53 10.24 11.15 9,196,694 10.597 -4.20%
2020-07-15 0 14.30 14.30 14.32 14.20 14.92 4,683,189 67,876,467 14.494 11.00 11.00 11.01 10.92 11.47 6,090,195 11.145 -1.79%
2020-07-14 0 14.56 14.44 14.56 14.34 15.30 7,558,000 111,487,320 14.751 11.20 11.10 11.20 11.03 11.77 9,828,707 11.343 -2.41%
2020-07-13 0 14.92 14.90 14.92 14.34 15.22 10,516,305 156,850,081 14.915 11.47 11.46 11.47 11.03 11.70 13,675,798 11.469 3.47%
2020-07-10 0 14.42 14.40 14.44 14.30 15.06 7,133,109 103,739,469 14.543 11.09 11.07 11.10 11.00 11.58 9,276,163 11.183 -4.38%
2020-07-09 0 15.08 15.06 15.08 14.78 15.58 9,462,874 143,711,618 15.187 11.60 11.58 11.60 11.37 11.98 12,305,877 11.678 0.94%
2020-07-08 0 14.94 14.92 14.94 14.14 15.08 13,248,066 194,818,119 14.705 11.49 11.47 11.49 10.87 11.60 17,228,282 11.308 5.96%
2020-07-07 0 14.10 14.08 14.10 13.98 15.18 12,048,060 177,039,135 14.694 10.84 10.83 10.84 10.75 11.67 15,667,749 11.300 -3.56%
2020-07-06 0 14.62 14.60 14.64 13.20 14.82 21,260,043 303,112,626 14.257 11.24 11.23 11.26 10.15 11.40 27,647,358 10.964 12.46%
2020-07-03 0 13.00 12.98 13.00 12.40 13.20 7,487,943 96,263,191 12.856 9.997 9.981 9.997 9.535 10.15 9,737,602 9.8857 2.36%
2020-07-02 0 12.70 12.68 12.70 11.36 12.72 10,559,000 129,655,820 12.279 9.766 9.751 9.766 8.736 9.781 13,731,320 9.4423 13.19%
2020-06-30 0 11.22 11.20 11.22 11.00 11.36 2,016,000 22,590,520 11.206 8.628 8.612 8.628 8.459 8.736 2,621,682 8.6168 0.72%
2020-06-29 0 11.14 11.14 11.16 11.08 11.64 2,076,000 23,362,080 11.253 8.566 8.566 8.582 8.520 8.951 2,699,708 8.6536 -3.63%
2020-06-26 0 11.56 11.52 11.56 11.44 11.68 836,000 9,656,800 11.551 8.889 8.859 8.889 8.797 8.982 1,087,166 8.8825 0.35%
2020-06-24 0 11.52 11.48 11.52 11.38 11.78 1,171,456 13,550,140 11.567 8.859 8.828 8.859 8.751 9.058 1,523,405 8.8946 -1.03%
2020-06-23 0 11.64 11.62 11.64 11.36 11.68 1,237,790 14,344,471 11.589 8.951 8.935 8.951 8.736 8.982 1,609,669 8.9114 1.57%
2020-06-22 0 11.46 11.44 11.50 11.24 11.74 4,063,828 47,030,086 11.573 8.812 8.797 8.843 8.643 9.028 5,284,754 8.8992 1.60%
2020-06-19 0 11.28 11.26 11.28 11.14 11.44 2,705,470 30,544,738 11.290 8.674 8.659 8.674 8.566 8.797 3,518,295 8.6817 0.53%
2020-06-18 0 11.22 11.22 11.26 11.16 11.34 874,854 9,825,990 11.232 8.628 8.628 8.659 8.582 8.720 1,137,693 8.6368 -0.88%
2020-06-17 0 11.32 11.30 11.32 11.20 11.36 934,948 10,547,899 11.282 8.705 8.689 8.705 8.612 8.736 1,215,841 8.6754 1.07%
2020-06-16 0 11.20 11.20 11.28 11.04 11.30 2,070,000 23,232,320 11.223 8.612 8.612 8.674 8.489 8.689 2,691,906 8.6304 2.94%
2020-06-15 0 10.88 10.88 10.92 10.88 11.24 1,416,000 15,554,320 10.985 8.366 8.366 8.397 8.366 8.643 1,841,420 8.4469 -1.27%
2020-06-12 0 11.02 11.02 11.08 10.90 11.18 1,927,055 21,310,730 11.059 8.474 8.474 8.520 8.382 8.597 2,506,015 8.5038 -2.13%
2020-06-11 0 11.26 11.24 11.26 11.22 11.72 1,795,588 20,447,111 11.387 8.659 8.643 8.659 8.628 9.012 2,335,050 8.7566 -3.76%
2020-06-10 0 11.70 11.68 11.70 11.50 11.82 1,678,952 19,549,759 11.644 8.997 8.982 8.997 8.843 9.089 2,183,372 8.9539 1.92%
2020-06-09 0 11.48 11.46 11.48 11.30 11.72 2,736,000 31,710,440 11.590 8.828 8.812 8.828 8.689 9.012 3,557,997 8.9124 1.41%
2020-06-08 0 11.32 11.30 11.32 11.22 11.44 1,118,000 12,651,120 11.316 8.705 8.689 8.705 8.628 8.797 1,453,889 8.7016 0.89%
2020-06-05 0 11.22 11.22 11.26 11.08 11.30 968,833 10,873,819 11.224 8.628 8.628 8.659 8.520 8.689 1,259,907 8.6307 0.90%
2020-06-04 0 11.12 11.08 11.12 11.00 11.32 2,146,458 23,851,661 11.112 8.551 8.520 8.551 8.459 8.705 2,791,335 8.5449 0.54%
2020-06-03 0 11.06 11.06 11.08 11.06 11.32 1,732,000 19,288,720 11.137 8.505 8.505 8.520 8.505 8.705 2,252,358 8.5638 -0.81%
2020-06-02 0 11.38 11.38 11.40 11.38 11.62 1,311,400 15,062,060 11.485 8.574 8.574 8.589 8.574 8.755 1,740,572 8.6535 -0.70%
2020-06-01 0 11.46 11.46 11.52 10.82 11.56 5,111,851 58,363,652 11.417 8.634 8.634 8.680 8.152 8.710 6,784,769 8.6022 5.52%
2020-05-29 0 10.86 10.86 10.90 10.68 11.02 4,650,082 50,531,189 10.867 8.182 8.182 8.212 8.047 8.303 6,171,880 8.1873 0.00%
2020-05-28 0 10.86 10.84 10.86 10.78 11.18 2,915,210 31,939,245 10.956 8.182 8.167 8.182 8.122 8.423 3,869,250 8.2546 -2.69%
2020-05-27 0 11.16 11.08 11.16 10.72 11.16 2,720,000 29,736,760 10.933 8.408 8.348 8.408 8.077 8.408 3,610,155 8.2370 1.27%
2020-05-26 0 11.02 11.02 11.08 10.86 11.18 2,164,000 23,977,880 11.080 8.303 8.303 8.348 8.182 8.423 2,872,197 8.3483 2.99%
2020-05-25 0 10.70 10.70 10.74 10.54 10.80 1,616,215 17,266,104 10.683 8.062 8.062 8.092 7.941 8.137 2,145,142 8.0489 -0.19%
2020-05-22 0 10.72 10.68 10.72 10.64 10.90 3,965,000 42,498,340 10.718 8.077 8.047 8.077 8.016 8.212 5,262,597 8.0755 -2.01%
2020-05-21 0 10.94 10.94 10.98 10.92 11.32 1,016,500 11,242,040 11.060 8.243 8.243 8.273 8.227 8.529 1,349,163 8.3326 -1.44%
2020-05-20 0 11.10 11.10 11.12 11.06 11.26 1,158,000 12,903,760 11.143 8.363 8.363 8.378 8.333 8.484 1,536,970 8.3956 -0.89%
2020-05-19 0 11.20 11.18 11.20 11.18 11.48 2,663,950 29,994,156 11.259 8.438 8.423 8.438 8.423 8.649 3,535,761 8.4831 0.72%
2020-05-18 0 11.12 11.12 11.18 11.04 11.28 918,000 10,252,080 11.168 8.378 8.378 8.423 8.318 8.499 1,218,427 8.4142 -0.54%
2020-05-15 0 11.18 11.16 11.18 11.06 11.30 856,000 9,559,560 11.168 8.423 8.408 8.423 8.333 8.514 1,136,137 8.4141 0.18%
2020-05-14 0 11.16 11.16 11.18 11.14 11.50 2,017,000 22,724,960 11.267 8.408 8.408 8.423 8.393 8.664 2,677,089 8.4887 -3.63%
2020-05-13 0 11.58 11.58 11.60 11.52 11.72 1,158,713 13,469,921 11.625 8.725 8.725 8.740 8.680 8.830 1,537,917 8.7586 0.17%
2020-05-12 0 11.56 11.56 11.58 11.42 11.74 2,109,651 24,413,955 11.573 8.710 8.710 8.725 8.604 8.845 2,800,061 8.7191 -0.52%
2020-05-11 0 11.62 11.62 11.66 11.62 12.04 1,820,822 21,475,857 11.795 8.755 8.755 8.785 8.755 9.071 2,416,709 8.8864 -2.02%
2020-05-08 0 11.86 11.86 11.90 11.78 12.04 2,432,000 29,005,804 11.927 8.936 8.936 8.966 8.875 9.071 3,227,903 8.9860 0.85%
2020-05-07 0 11.76 11.74 11.76 11.44 11.86 2,565,006 30,115,271 11.741 8.860 8.845 8.860 8.619 8.936 3,404,437 8.8459 1.20%
2020-05-06 0 11.62 11.62 11.68 11.44 11.88 2,908,000 33,984,720 11.687 8.755 8.755 8.800 8.619 8.951 3,859,680 8.8051 0.52%
2020-05-05 0 11.56 11.56 11.62 11.40 11.66 1,324,820 15,305,861 11.553 8.710 8.710 8.755 8.589 8.785 1,758,384 8.7045 1.58%
2020-05-04 0 11.38 11.38 11.40 11.18 11.64 3,017,138 34,199,492 11.335 8.574 8.574 8.589 8.423 8.770 4,004,535 8.5402 -4.05%
2020-04-29 0 11.86 11.84 11.86 11.38 11.90 3,270,878 38,598,036 11.801 8.936 8.921 8.936 8.574 8.966 4,341,314 8.8909 4.22%
2020-04-28 0 11.38 11.38 11.44 11.22 11.46 1,208,800 13,776,264 11.397 8.574 8.574 8.619 8.453 8.634 1,604,395 8.5866 0.89%
2020-04-27 0 11.28 11.28 11.30 10.98 11.42 3,215,079 36,273,460 11.282 8.499 8.499 8.514 8.273 8.604 4,267,254 8.5004 2.92%
2020-04-24 0 10.96 10.94 10.96 10.88 11.22 2,929,068 32,388,234 11.058 8.258 8.243 8.258 8.197 8.453 3,887,643 8.3311 -1.44%
2020-04-23 0 11.12 11.10 11.12 11.06 11.78 6,050,131 68,645,993 11.346 8.378 8.363 8.378 8.333 8.875 8,030,113 8.5486 -4.96%
2020-04-22 0 11.70 11.70 11.74 11.70 12.00 3,362,490 39,775,682 11.829 8.815 8.815 8.845 8.815 9.041 4,462,908 8.9125 -0.68%
2020-04-21 0 11.78 11.76 11.78 11.54 11.92 2,950,010 34,699,206 11.762 8.875 8.860 8.875 8.695 8.981 3,915,438 8.8622 -0.67%
2020-04-20 0 11.86 11.86 11.88 11.68 12.04 2,772,941 33,010,059 11.904 8.936 8.936 8.951 8.800 9.071 3,680,421 8.9691 0.17%
2020-04-17 0 11.84 11.82 11.84 11.60 11.98 5,102,986 60,089,694 11.775 8.921 8.906 8.921 8.740 9.026 6,773,003 8.8719 1.37%
2020-04-16 0 11.68 11.68 11.74 11.46 12.06 6,970,000 82,257,160 11.802 8.800 8.800 8.845 8.634 9.086 9,251,021 8.8917 -0.34%
2020-04-15 0 11.72 11.72 11.76 11.68 12.06 5,314,224 63,106,148 11.875 8.830 8.830 8.860 8.800 9.086 7,053,371 8.9469 -0.68%
2020-04-14 0 11.80 11.80 11.82 11.38 11.86 6,229,200 72,850,706 11.695 8.890 8.890 8.906 8.574 8.936 8,267,785 8.8114 3.87%
2020-04-09 0 11.36 11.34 11.36 11.20 11.44 8,236,000 93,412,560 11.342 8.559 8.544 8.559 8.438 8.619 10,931,336 8.5454 1.97%
2020-04-08 0 11.14 11.14 11.16 11.10 11.44 4,086,860 45,831,529 11.214 8.393 8.393 8.408 8.363 8.619 5,424,337 8.4492 -0.89%
2020-04-07 0 11.24 11.24 11.28 10.84 11.44 5,015,108 56,336,762 11.233 8.469 8.469 8.499 8.167 8.619 6,656,366 8.4636 4.66%
2020-04-06 0 10.74 10.72 10.74 10.34 10.84 2,535,144 26,893,817 10.608 8.092 8.077 8.092 7.790 8.167 3,364,802 7.9927 1.70%
2020-04-03 0 10.56 10.54 10.56 10.50 11.30 4,530,809 48,554,274 10.716 7.956 7.941 7.956 7.911 8.514 6,013,574 8.0741 -5.38%
2020-04-02 0 11.16 11.14 11.16 11.06 11.34 2,180,000 24,407,360 11.196 8.408 8.393 8.408 8.333 8.544 2,893,433 8.4354 -0.36%
2020-04-01 0 11.20 11.20 11.22 11.04 11.62 6,973,516 79,259,014 11.366 8.438 8.438 8.453 8.318 8.755 9,255,688 8.5633 -2.10%
2020-03-31 0 11.44 11.42 11.44 11.24 11.52 3,028,000 34,687,260 11.456 8.619 8.604 8.619 8.469 8.680 4,018,951 8.6309 2.51%
2020-03-30 0 11.16 11.14 11.16 11.04 11.66 3,122,369 35,463,358 11.358 8.408 8.393 8.408 8.318 8.785 4,144,204 8.5573 -2.79%
2020-03-27 0 11.48 11.48 11.50 11.28 11.68 3,453,238 39,772,636 11.517 8.649 8.649 8.664 8.499 8.800 4,583,354 8.6776 2.87%
2020-03-26 0 11.16 11.16 11.20 10.42 11.44 7,850,000 86,050,520 10.962 8.408 8.408 8.438 7.851 8.619 10,419,012 8.2590 4.30%
2020-03-25 0 10.70 10.70 10.78 10.46 10.88 7,061,950 75,272,396 10.659 8.062 8.062 8.122 7.881 8.197 9,373,063 8.0307 3.68%
2020-03-24 0 10.32 10.32 10.36 10.12 10.56 5,403,755 55,953,604 10.355 7.775 7.775 7.806 7.625 7.956 7,172,202 7.8015 2.79%
2020-03-23 0 10.04 10.04 10.12 10.00 10.78 6,611,036 68,412,034 10.348 7.564 7.564 7.625 7.534 8.122 8,774,582 7.7966 -8.39%
2020-03-20 0 10.96 10.96 11.02 9.610 11.18 10,222,404 106,806,540 10.448 8.258 8.258 8.303 7.240 8.423 13,567,816 7.8721 7.03%
2020-03-19 0 10.24 10.22 10.24 9.440 10.78 17,026,000 171,517,900 10.074 7.715 7.700 7.715 7.112 8.122 22,597,975 7.5900 -5.01%
2020-03-18 0 10.78 10.76 10.78 10.74 11.68 4,370,009 48,846,422 11.178 8.122 8.107 8.122 8.092 8.800 5,800,150 8.4216 -5.11%
2020-03-17 0 11.36 11.34 11.36 11.12 11.70 7,202,009 82,052,141 11.393 8.559 8.544 8.559 8.378 8.815 9,558,958 8.5838 -1.73%
2020-03-16 0 11.56 11.56 11.62 11.56 11.94 5,150,376 60,551,150 11.757 8.710 8.710 8.755 8.710 8.996 6,835,902 8.8578 -4.62%
2020-03-13 0 12.12 12.12 12.14 11.38 12.30 12,284,139 146,146,123 11.897 9.132 9.132 9.147 8.574 9.267 16,304,280 8.9637 -2.26%
2020-03-12 0 12.40 12.40 12.42 12.10 12.72 5,442,781 67,587,366 12.418 9.343 9.343 9.358 9.117 9.584 7,224,000 9.3559 -2.82%
2020-03-11 0 12.76 12.74 12.76 12.62 13.00 2,954,707 37,942,209 12.841 9.614 9.599 9.614 9.508 9.795 3,921,672 9.6750 0.16%
2020-03-10 0 12.74 12.74 12.82 12.24 12.92 5,403,304 68,779,170 12.729 9.599 9.599 9.659 9.222 9.734 7,171,604 9.5905 2.74%
2020-03-09 0 12.40 12.40 12.46 12.14 12.88 6,051,785 75,263,897 12.437 9.343 9.343 9.388 9.147 9.704 8,032,309 9.3701 -2.52%
2020-03-06 0 12.72 12.72 12.74 12.72 13.08 4,057,507 52,053,460 12.829 9.584 9.584 9.599 9.584 9.855 5,385,378 9.6657 -3.93%
2020-03-05 0 13.24 13.24 13.26 13.00 13.56 4,982,137 66,221,134 13.292 9.975 9.975 9.990 9.795 10.22 6,612,605 10.014 2.48%
2020-03-04 0 12.92 12.90 12.92 12.74 13.08 4,630,000 59,698,100 12.894 9.734 9.719 9.734 9.599 9.855 6,145,226 9.7145 -0.31%
2020-03-03 0 12.96 12.96 13.00 12.90 13.22 4,596,554 59,929,299 13.038 9.764 9.764 9.795 9.719 9.960 6,100,835 9.8231 0.00%
2020-03-02 0 12.96 12.96 12.98 12.84 13.34 4,476,354 58,527,886 13.075 9.764 9.764 9.780 9.674 10.05 5,941,298 9.8510 -0.31%
2020-02-28 0 13.00 13.00 13.02 12.60 13.44 7,718,533 100,236,051 12.986 9.795 9.795 9.810 9.493 10.13 10,244,521 9.7844 -4.69%
2020-02-27 0 13.64 13.64 13.66 13.22 13.80 2,604,486 35,209,581 13.519 10.28 10.28 10.29 9.960 10.40 3,456,837 10.185 2.40%
2020-02-26 0 13.32 13.32 13.34 13.16 13.52 2,474,869 33,048,792 13.354 10.04 10.04 10.05 9.915 10.19 3,284,801 10.061 -0.60%
2020-02-25 0 13.40 13.40 13.44 13.12 13.50 3,064,000 40,930,600 13.359 10.10 10.10 10.13 9.885 10.17 4,066,733 10.065 -0.74%
2020-02-24 0 13.50 13.50 13.56 13.48 13.86 1,548,000 20,987,040 13.558 10.17 10.17 10.22 10.16 10.44 2,054,603 10.215 -2.46%
2020-02-21 0 13.84 13.84 13.86 13.84 14.36 1,645,000 22,981,100 13.970 10.43 10.43 10.44 10.43 10.82 2,183,347 10.526 -2.26%
2020-02-20 0 14.16 14.16 14.24 14.10 14.60 2,008,000 28,647,480 14.267 10.67 10.67 10.73 10.62 11.00 2,665,144 10.749 -1.80%
2020-02-19 0 14.42 14.38 14.42 14.06 14.46 3,131,830 44,916,239 14.342 10.86 10.83 10.86 10.59 10.89 4,156,761 10.806 3.30%
2020-02-18 0 13.96 13.96 14.00 13.76 14.12 2,608,000 36,404,540 13.959 10.52 10.52 10.55 10.37 10.64 3,461,501 10.517 0.58%
2020-02-17 0 13.88 13.88 13.90 13.82 14.10 1,872,000 26,162,440 13.976 10.46 10.46 10.47 10.41 10.62 2,484,636 10.530 -0.14%
2020-02-14 0 13.90 13.88 13.90 13.66 14.00 2,859,040 39,653,438 13.869 10.47 10.46 10.47 10.29 10.55 3,794,697 10.450 1.31%
2020-02-13 0 13.72 13.70 13.72 13.28 13.82 2,845,979 38,978,909 13.696 10.34 10.32 10.34 10.01 10.41 3,777,362 10.319 2.69%
2020-02-12 0 13.36 13.36 13.40 13.36 13.64 2,221,754 29,842,363 13.432 10.07 10.07 10.10 10.07 10.28 2,948,851 10.120 -1.76%
2020-02-11 0 13.60 13.58 13.60 13.42 13.80 3,040,107 41,435,114 13.629 10.25 10.23 10.25 10.11 10.40 4,035,021 10.269 1.49%
2020-02-10 0 13.40 13.38 13.42 13.14 13.50 1,580,895 21,196,064 13.408 10.10 10.08 10.11 9.900 10.17 2,098,263 10.102 -0.30%
2020-02-07 0 13.44 13.42 13.46 13.16 13.64 2,694,087 36,386,880 13.506 10.13 10.11 10.14 9.915 10.28 3,575,761 10.176 -0.88%
2020-02-06 0 13.56 13.50 13.56 13.10 13.60 3,489,700 46,956,578 13.456 10.22 10.17 10.22 9.870 10.25 4,631,749 10.138 3.67%
2020-02-05 0 13.08 13.08 13.14 12.88 13.30 3,756,983 49,375,258 13.142 9.855 9.855 9.900 9.704 10.02 4,986,503 9.9018 0.77%
2020-02-04 0 12.98 12.96 12.98 12.44 13.02 4,621,140 59,083,462 12.785 9.780 9.764 9.780 9.373 9.810 6,133,467 9.6330 5.53%
2020-02-03 0 12.30 12.28 12.32 11.50 12.48 6,192,426 75,165,150 12.138 9.267 9.252 9.282 8.664 9.403 8,218,976 9.1453 2.33%
2020-01-31 0 12.02 12.00 12.02 11.84 12.30 5,527,510 66,621,409 12.053 9.056 9.041 9.056 8.921 9.267 7,336,458 9.0809 1.01%
2020-01-30 0 11.90 11.90 11.92 11.76 12.58 6,031,833 72,282,485 11.984 8.966 8.966 8.981 8.860 9.478 8,005,827 9.0287 -4.34%
2020-01-29 0 12.44 12.42 12.46 12.12 12.70 4,330,154 53,686,480 12.398 9.373 9.358 9.388 9.132 9.569 5,747,252 9.3412 -5.33%
2020-01-24 0 13.14 13.12 13.14 13.02 13.26 1,686,000 22,189,720 13.161 9.900 9.885 9.900 9.810 9.990 2,237,765 9.9160 -1.05%
2020-01-23 0 13.28 13.26 13.28 13.20 13.74 2,291,940 30,628,807 13.364 10.01 9.990 10.01 9.945 10.35 3,042,006 10.069 -5.14%
2020-01-22 0 14.00 13.98 14.00 13.42 14.00 1,852,839 25,608,775 13.821 10.55 10.53 10.55 10.11 10.55 2,459,204 10.413 2.94%
2020-01-21 0 13.60 13.58 13.60 13.50 14.14 3,834,000 52,789,240 13.769 10.25 10.23 10.25 10.17 10.65 5,088,725 10.374 -3.82%
2020-01-20 0 14.14 14.14 14.16 14.12 14.46 2,351,271 33,681,568 14.325 10.65 10.65 10.67 10.64 10.89 3,120,754 10.793 -1.12%
2020-01-17 0 14.30 14.24 14.30 13.90 14.34 2,996,218 42,693,628 14.249 10.77 10.73 10.77 10.47 10.80 3,976,768 10.736 2.88%
2020-01-16 0 13.90 13.88 13.90 13.82 14.18 1,745,320 24,303,090 13.925 10.47 10.46 10.47 10.41 10.68 2,316,498 10.491 -1.56%
2020-01-15 0 14.12 14.12 14.14 13.68 14.20 3,644,394 51,337,322 14.087 10.64 10.64 10.65 10.31 10.70 4,837,068 10.613 2.32%
2020-01-14 0 13.80 13.78 13.80 13.72 14.20 4,122,000 57,232,080 13.885 10.40 10.38 10.40 10.34 10.70 5,470,977 10.461 -2.13%
2020-01-13 0 14.10 14.04 14.10 13.74 14.26 3,435,418 48,413,682 14.093 10.62 10.58 10.62 10.35 10.74 4,559,702 10.618 1.59%
2020-01-10 0 13.88 13.86 13.88 13.60 13.98 2,724,200 37,744,496 13.855 10.46 10.44 10.46 10.25 10.53 3,615,729 10.439 0.14%
2020-01-09 0 13.86 13.82 13.86 13.56 13.88 4,891,600 67,280,000 13.754 10.44 10.41 10.44 10.22 10.46 6,492,438 10.363 2.82%
2020-01-08 0 13.48 13.48 13.52 13.44 14.00 5,693,375 77,915,499 13.685 10.16 10.16 10.19 10.13 10.55 7,556,604 10.311 -4.26%
2020-01-07 0 14.08 14.06 14.08 13.82 14.22 5,220,000 73,104,600 14.005 10.61 10.59 10.61 10.41 10.71 6,928,311 10.552 1.29%
2020-01-06 0 13.90 13.88 13.90 13.80 14.24 6,092,418 84,873,892 13.931 10.47 10.46 10.47 10.40 10.73 8,086,239 10.496 -2.93%
2020-01-03 0 14.32 14.28 14.32 14.22 14.80 1,952,066 28,045,629 14.367 10.79 10.76 10.79 10.71 11.15 2,590,904 10.825 -1.38%
2020-01-02 0 14.52 14.48 14.52 14.42 14.70 2,322,000 33,657,806 14.495 10.94 10.91 10.94 10.86 11.08 3,081,904 10.921 -0.27%
2019-12-31 0 14.56 14.56 14.58 14.38 14.72 3,444,239 50,125,657 14.553 10.97 10.97 10.99 10.83 11.09 4,571,410 10.965 1.39%
2019-12-30 0 14.36 14.34 14.38 13.72 14.68 8,477,709 121,434,498 14.324 10.82 10.80 10.83 10.34 11.06 11,252,147 10.792 4.82%
2019-12-27 0 13.70 13.68 13.70 13.10 13.78 5,638,254 76,871,703 13.634 10.32 10.31 10.32 9.870 10.38 7,483,444 10.272 3.95%
2019-12-24 0 13.18 13.18 13.20 12.98 13.28 3,470,000 45,702,960 13.171 9.930 9.930 9.945 9.780 10.01 4,605,602 9.9233 0.92%
2019-12-23 0 13.06 13.04 13.06 13.00 13.20 2,531,260 33,099,775 13.076 9.840 9.825 9.840 9.795 9.945 3,359,647 9.8522 -0.61%
2019-12-20 0 13.14 13.14 13.20 13.10 13.36 3,332,000 43,882,600 13.170 9.900 9.900 9.945 9.870 10.07 4,422,439 9.9227 -0.45%
2019-12-19 0 13.20 13.20 13.22 13.10 13.46 3,217,290 42,552,338 13.226 9.945 9.945 9.960 9.870 10.14 4,270,189 9.9650 -2.80%
2019-12-18 0 13.58 13.52 13.58 13.34 13.70 2,172,036 29,410,164 13.540 10.23 10.19 10.23 10.05 10.32 2,882,862 10.202 0.59%
2019-12-17 0 13.50 13.48 13.50 13.18 13.70 4,392,300 59,327,010 13.507 10.17 10.16 10.17 9.930 10.32 5,829,736 10.177 0.30%
2019-12-16 0 13.46 13.44 13.46 13.06 13.52 3,376,772 45,121,095 13.362 10.14 10.13 10.14 9.840 10.19 4,481,864 10.067 1.51%
2019-12-13 0 13.26 13.24 13.26 13.00 13.40 6,088,060 80,669,224 13.250 9.990 9.975 9.990 9.795 10.10 8,080,455 9.9833 2.95%
2019-12-12 0 12.88 12.86 12.88 12.78 13.06 4,875,637 63,022,993 12.926 9.704 9.689 9.704 9.629 9.840 6,471,251 9.7389 -0.31%
2019-12-11 0 12.92 12.90 12.92 12.22 13.00 8,021,946 102,646,589 12.796 9.734 9.719 9.734 9.207 9.795 10,647,230 9.6407 3.86%
2019-12-10 0 12.44 12.44 12.48 12.40 12.62 1,902,640 23,794,428 12.506 9.373 9.373 9.403 9.343 9.508 2,525,303 9.4224 -1.11%
2019-12-09 0 12.58 12.58 12.60 12.44 12.70 3,500,000 44,024,460 12.578 9.478 9.478 9.493 9.373 9.569 4,645,419 9.4770 1.13%
2019-12-06 0 12.44 12.42 12.44 12.38 12.60 3,517,976 43,901,501 12.479 9.373 9.358 9.373 9.327 9.493 4,669,278 9.4022 -0.64%
2019-12-05 0 12.52 12.50 12.52 12.16 12.60 7,106,093 88,363,639 12.435 9.433 9.418 9.433 9.162 9.493 9,431,652 9.3688 3.30%
2019-12-04 0 12.12 12.12 12.14 12.08 12.70 10,447,250 128,299,771 12.281 9.132 9.132 9.147 9.101 9.569 13,866,245 9.2527 -4.87%
2019-12-03 0 12.74 12.72 12.74 12.58 12.84 2,134,654 27,151,549 12.719 9.599 9.584 9.599 9.478 9.674 2,833,247 9.5832 0.16%
2019-12-02 0 12.72 12.72 12.80 12.58 12.84 3,488,000 44,454,500 12.745 9.584 9.584 9.644 9.478 9.674 4,629,492 9.6025 0.95%
2019-11-29 0 12.60 12.58 12.60 12.40 12.76 4,727,264 59,312,871 12.547 9.493 9.478 9.493 9.343 9.614 6,274,321 9.4533 -0.47%
2019-11-28 0 12.66 12.66 12.72 12.46 12.78 3,950,172 49,786,583 12.604 9.538 9.538 9.584 9.388 9.629 5,242,916 9.4960 -0.94%
2019-11-27 0 12.78 12.76 12.78 12.58 12.90 3,232,279 41,085,680 12.711 9.629 9.614 9.629 9.478 9.719 4,290,083 9.5769 1.43%
2019-11-26 0 12.60 12.58 12.60 12.52 12.92 9,484,065 119,695,729 12.621 9.493 9.478 9.493 9.433 9.734 12,587,846 9.5088 -0.94%
2019-11-25 0 12.72 12.70 12.72 12.62 13.16 4,371,000 55,987,220 12.809 9.584 9.569 9.584 9.508 9.915 5,801,465 9.6505 -2.00%
2019-11-22 0 12.98 12.86 12.98 12.48 13.04 6,628,000 84,887,300 12.807 9.780 9.689 9.780 9.403 9.825 8,797,097 9.6495 3.02%
2019-11-21 0 12.60 12.60 12.62 12.46 12.76 2,708,000 34,152,580 12.612 9.493 9.493 9.508 9.388 9.614 3,594,227 9.5021 -1.56%
2019-11-20 0 12.80 12.76 12.80 12.70 12.92 4,840,000 61,891,180 12.787 9.644 9.614 9.644 9.569 9.734 6,423,952 9.6344 -2.29%
2019-11-19 0 13.10 13.08 13.10 12.76 13.14 8,786,000 114,393,020 13.020 9.870 9.855 9.870 9.614 9.900 11,661,330 9.8096 1.87%
2019-11-18 0 12.86 12.84 12.86 12.36 12.98 7,259,100 92,332,000 12.719 9.689 9.674 9.689 9.312 9.780 9,634,733 9.5832 4.21%
2019-11-15 0 12.34 12.34 12.36 12.28 12.70 8,172,133 101,589,326 12.431 9.297 9.297 9.312 9.252 9.569 10,846,567 9.3660 -1.28%
2019-11-14 0 12.50 12.48 12.50 12.44 12.86 6,893,600 86,875,600 12.602 9.418 9.403 9.418 9.373 9.689 9,149,618 9.4950 -2.04%
2019-11-13 0 12.76 12.74 12.76 12.64 13.22 11,552,591 148,084,840 12.818 9.614 9.599 9.614 9.523 9.960 15,333,323 9.6577 -4.06%
2019-11-12 0 13.30 13.30 13.32 12.74 13.44 13,275,696 174,715,700 13.161 10.02 10.02 10.04 9.599 10.13 17,620,336 9.9156 4.40%
2019-11-11 0 12.74 12.72 12.74 12.50 13.14 10,849,787 137,750,325 12.696 9.599 9.584 9.599 9.418 9.900 14,400,518 9.5657 -3.04%
2019-11-08 0 13.14 13.12 13.14 12.98 13.36 7,154,484 93,879,802 13.122 9.900 9.885 9.900 9.780 10.07 9,495,880 9.8864 -0.45%
2019-11-07 0 13.20 13.18 13.20 12.40 13.24 14,204,019 184,010,592 12.955 9.945 9.930 9.945 9.343 9.975 18,852,465 9.7606 6.28%
2019-11-06 0 12.42 12.42 12.46 12.30 12.58 7,699,283 95,806,245 12.444 9.358 9.358 9.388 9.267 9.478 10,218,971 9.3753 -0.32%
2019-11-05 0 12.46 12.44 12.46 11.98 12.48 8,145,930 99,737,379 12.244 9.388 9.373 9.388 9.026 9.403 10,811,789 9.2249 1.96%
2019-11-04 0 12.22 12.20 12.22 11.84 12.36 6,475,598 78,780,280 12.166 9.207 9.192 9.207 8.921 9.312 8,594,820 9.1660 3.21%
2019-11-01 0 11.84 11.84 11.86 11.50 12.08 8,491,500 100,874,070 11.879 8.921 8.921 8.936 8.664 9.101 11,270,451 8.9503 1.72%
2019-10-31 0 11.64 11.62 11.64 11.22 11.64 6,206,000 70,966,240 11.435 8.770 8.755 8.770 8.453 8.770 8,236,992 8.6156 1.93%
2019-10-30 0 11.42 11.38 11.42 11.30 11.60 4,329,500 49,172,370 11.358 8.604 8.574 8.604 8.514 8.740 5,746,384 8.5571 -0.70%
2019-10-29 0 11.50 11.48 11.52 11.40 11.56 5,072,272 58,094,528 11.453 8.664 8.649 8.680 8.589 8.710 6,732,237 8.6293 -0.52%
2019-10-28 0 11.56 11.54 11.56 11.30 11.60 3,344,000 38,353,480 11.469 8.710 8.695 8.710 8.514 8.740 4,438,366 8.6414 1.23%
2019-10-25 0 11.42 11.42 11.44 11.22 11.44 1,988,000 22,599,754 11.368 8.604 8.604 8.619 8.453 8.619 2,638,598 8.5651 0.35%
2019-10-24 0 11.38 11.36 11.40 11.28 11.56 4,061,416 46,266,234 11.392 8.574 8.559 8.589 8.499 8.710 5,390,566 8.5828 0.89%
2019-10-23 0 11.28 11.28 11.30 11.12 11.44 6,096,000 68,447,700 11.228 8.499 8.499 8.514 8.378 8.619 8,090,993 8.4597 -1.40%
2019-10-22 0 11.44 11.44 11.46 11.28 11.60 3,816,700 43,645,252 11.435 8.619 8.619 8.634 8.499 8.740 5,065,764 8.6157 -1.21%
2019-10-21 0 11.58 11.56 11.58 11.26 11.78 6,084,164 70,624,629 11.608 8.725 8.710 8.725 8.484 8.875 8,075,284 8.7458 1.58%
2019-10-18 0 11.40 11.40 11.42 11.30 11.72 11,091,004 126,711,269 11.425 8.589 8.589 8.604 8.514 8.830 14,720,676 8.6077 -2.73%
2019-10-17 0 11.72 11.70 11.72 11.54 12.08 15,155,078 178,524,020 11.780 8.830 8.815 8.830 8.695 9.101 20,114,770 8.8753 0.69%
2019-10-16 0 11.64 11.62 11.64 10.78 11.78 21,715,841 245,879,942 11.323 8.770 8.755 8.770 8.122 8.875 28,822,626 8.5308 7.58%
2019-10-15 0 10.82 10.80 10.82 10.58 10.94 11,315,762 121,747,046 10.759 8.152 8.137 8.152 7.971 8.243 15,018,989 8.1062 0.93%
2019-10-14 0 10.72 10.70 10.72 10.20 10.96 14,339,000 152,734,844 10.652 8.077 8.062 8.077 7.685 8.258 19,031,620 8.0253 6.99%
2019-10-11 0 10.02 10.02 10.04 9.640 10.06 12,972,825 128,278,549 9.8883 7.549 7.549 7.564 7.263 7.580 17,218,347 7.4501 5.58%
2019-10-10 0 9.490 9.480 9.490 9.180 9.610 8,610,247 81,498,114 9.4652 7.150 7.143 7.150 6.916 7.240 11,428,060 7.1314 2.71%
2019-10-09 0 9.240 9.240 9.250 9.010 9.310 4,401,544 40,421,963 9.1836 6.962 6.962 6.969 6.788 7.014 5,842,005 6.9192 0.65%
2019-10-08 0 9.180 9.180 9.190 8.910 9.450 6,258,536 57,267,925 9.1504 6.916 6.916 6.924 6.713 7.120 8,306,721 6.8942 3.38%
2019-10-04 0 8.880 8.880 8.900 8.860 9.060 2,974,330 26,589,446 8.9396 6.690 6.690 6.706 6.675 6.826 3,947,717 6.7354 -0.34%
2019-10-03 0 8.910 8.900 8.910 8.850 9.010 4,147,705 36,910,508 8.8990 6.713 6.706 6.713 6.668 6.788 5,505,094 6.7048 -1.11%
2019-10-02 0 9.010 9.010 9.040 8.960 9.140 3,338,000 30,171,146 9.0387 6.788 6.788 6.811 6.751 6.886 4,430,403 6.8100 -1.74%
2019-09-30 0 9.170 9.160 9.170 8.930 9.200 2,634,273 24,062,859 9.1345 6.909 6.901 6.909 6.728 6.932 3,496,372 6.8822 1.44%
2019-09-27 0 9.040 9.030 9.040 9.000 9.170 3,468,852 31,465,005 9.0707 6.811 6.803 6.811 6.781 6.909 4,604,078 6.8342 -1.63%
2019-09-26 0 9.190 9.190 9.210 9.130 9.380 3,777,558 34,879,424 9.2333 6.924 6.924 6.939 6.879 7.067 5,013,812 6.9567 0.00%
2019-09-25 0 9.190 9.180 9.190 9.120 9.280 2,415,170 22,198,691 9.1914 6.924 6.916 6.924 6.871 6.992 3,205,565 6.9250 -0.65%
2019-09-24 0 9.250 9.250 9.260 9.130 9.280 3,051,192 28,147,636 9.2251 6.969 6.969 6.977 6.879 6.992 4,049,733 6.9505 0.11%
2019-09-23 0 9.240 9.210 9.240 9.180 9.570 4,475,900 41,812,248 9.3416 6.962 6.939 6.962 6.916 7.210 5,940,695 7.0383 -2.22%
2019-09-20 0 9.700 9.700 9.710 9.650 9.810 4,750,974 46,130,229 9.7096 7.120 7.120 7.127 7.083 7.201 6,472,610 7.1270 0.31%
2019-09-19 0 9.670 9.660 9.670 9.610 9.870 2,842,000 27,525,416 9.6852 7.098 7.091 7.098 7.054 7.245 3,871,871 7.1091 -1.63%
2019-09-18 0 9.830 9.820 9.830 9.600 9.890 3,869,690 37,790,423 9.7657 7.215 7.208 7.215 7.047 7.259 5,271,971 7.1682 2.72%
2019-09-17 0 9.570 9.560 9.570 9.470 9.730 5,659,082 54,061,246 9.5530 7.024 7.017 7.024 6.951 7.142 7,709,795 7.0120 -2.05%
2019-09-16 0 9.770 9.760 9.770 9.650 9.800 3,789,800 36,895,622 9.7355 7.171 7.164 7.171 7.083 7.193 5,163,131 7.1460 -0.10%
2019-09-13 0 9.780 9.750 9.780 9.550 9.780 2,964,000 28,816,640 9.7222 7.179 7.157 7.179 7.010 7.179 4,038,081 7.1362 1.98%
2019-09-12 0 9.590 9.580 9.590 9.490 9.660 6,557,500 62,700,178 9.5616 7.039 7.032 7.039 6.966 7.091 8,933,777 7.0183 0.21%
2019-09-11 0 9.570 9.560 9.570 9.430 9.650 3,973,071 37,951,909 9.5523 7.024 7.017 7.024 6.922 7.083 5,412,815 7.0115 0.53%
2019-09-10 0 9.520 9.510 9.520 9.310 9.570 3,518,162 33,326,836 9.4728 6.988 6.980 6.988 6.834 7.024 4,793,058 6.9531 1.71%
2019-09-09 0 9.360 9.360 9.370 9.330 9.480 3,454,880 32,453,442 9.3935 6.870 6.870 6.878 6.848 6.958 4,706,844 6.8949 -0.53%
2019-09-06 0 9.410 9.410 9.420 9.320 9.480 5,168,153 48,627,001 9.4090 6.907 6.907 6.914 6.841 6.958 7,040,965 6.9063 1.62%
2019-09-05 0 9.260 9.250 9.260 8.890 9.280 8,898,435 81,689,685 9.1802 6.797 6.790 6.797 6.525 6.812 12,123,010 6.7384 4.16%
2019-09-04 0 8.890 8.890 8.900 8.590 8.910 9,448,470 82,837,726 8.7673 6.525 6.525 6.533 6.305 6.540 12,872,364 6.4353 3.73%
2019-09-03 0 8.570 8.570 8.580 8.570 8.970 9,728,000 84,482,126 8.6844 6.290 6.290 6.298 6.290 6.584 13,253,189 6.3745 -3.60%
2019-09-02 0 8.890 8.890 8.900 8.830 9.000 3,924,000 35,007,040 8.9213 6.525 6.525 6.533 6.481 6.606 5,345,961 6.5483 -0.67%
2019-08-30 0 8.950 8.950 8.960 8.910 9.220 9,156,171 82,578,496 9.0189 6.569 6.569 6.577 6.540 6.768 12,474,143 6.6200 -2.40%
2019-08-29 0 9.170 9.170 9.190 9.110 9.280 2,320,000 21,302,750 9.1822 6.731 6.731 6.746 6.687 6.812 3,160,711 6.7399 -0.76%
2019-08-28 0 9.240 9.240 9.270 9.090 9.350 3,367,507 31,211,451 9.2684 6.782 6.782 6.804 6.672 6.863 4,587,809 6.8031 1.43%
2019-08-27 0 9.110 9.100 9.110 8.950 9.200 5,265,589 47,938,023 9.1040 6.687 6.680 6.687 6.569 6.753 7,173,709 6.6825 1.79%
2019-08-26 0 8.950 8.950 8.970 8.830 9.000 3,106,928 27,698,764 8.9152 6.569 6.569 6.584 6.481 6.606 4,232,803 6.5438 -1.97%
2019-08-23 0 9.130 9.130 9.170 8.960 9.260 3,274,700 29,960,331 9.1490 6.702 6.702 6.731 6.577 6.797 4,461,371 6.7155 0.11%
2019-08-22 0 9.120 9.120 9.140 9.040 9.200 3,349,836 30,570,979 9.1261 6.694 6.694 6.709 6.635 6.753 4,563,734 6.6987 0.33%
2019-08-21 0 9.090 9.090 9.100 9.090 9.220 2,761,194 25,274,833 9.1536 6.672 6.672 6.680 6.672 6.768 3,761,783 6.7188 -0.87%
2019-08-20 0 9.170 9.170 9.180 9.150 9.340 3,564,377 32,940,103 9.2415 6.731 6.731 6.738 6.716 6.856 4,856,020 6.7834 -1.19%
2019-08-19 0 9.280 9.280 9.310 9.110 9.380 4,034,022 37,466,577 9.2876 6.812 6.812 6.834 6.687 6.885 5,495,853 6.8172 2.65%
2019-08-16 0 9.040 9.040 9.080 8.820 9.180 6,310,952 57,182,143 9.0608 6.635 6.635 6.665 6.474 6.738 8,597,886 6.6507 1.80%
2019-08-15 0 8.880 8.870 8.880 8.710 8.970 3,561,000 31,569,600 8.8654 6.518 6.511 6.518 6.393 6.584 4,851,419 6.5073 -0.11%
2019-08-14 0 8.890 8.890 8.920 8.890 9.060 2,946,246 26,413,199 8.9650 6.525 6.525 6.547 6.525 6.650 4,013,893 6.5804 0.45%
2019-08-13 0 8.850 8.850 8.860 8.830 9.050 4,127,037 36,816,753 8.9209 6.496 6.496 6.503 6.481 6.643 5,622,574 6.5480 -2.53%
2019-08-12 0 9.080 9.070 9.080 9.060 9.180 2,088,000 19,045,130 9.1212 6.665 6.657 6.665 6.650 6.738 2,844,640 6.6951 0.11%
2019-08-09 0 9.070 9.070 9.080 9.070 9.320 2,628,959 24,088,706 9.1628 6.657 6.657 6.665 6.657 6.841 3,581,629 6.7256 -1.52%
2019-08-08 0 9.210 9.210 9.240 9.140 9.320 3,720,000 34,271,634 9.2128 6.760 6.760 6.782 6.709 6.841 5,068,037 6.7623 0.33%
2019-08-07 0 9.180 9.180 9.190 9.110 9.250 3,765,008 34,530,956 9.1715 6.738 6.738 6.746 6.687 6.790 5,129,355 6.7320 0.66%
2019-08-06 0 9.120 9.120 9.160 9.000 9.250 7,605,408 69,189,608 9.0974 6.694 6.694 6.724 6.606 6.790 10,361,421 6.6776 -1.94%
2019-08-05 0 9.300 9.300 9.330 9.300 9.570 5,924,060 55,733,203 9.4079 6.826 6.826 6.848 6.826 7.024 8,070,794 6.9055 -3.63%
2019-08-02 0 9.650 9.650 9.670 9.640 10.02 8,355,680 81,282,333 9.7278 7.083 7.083 7.098 7.076 7.355 11,383,574 7.1403 -4.64%
2019-08-01 0 10.12 10.12 10.14 10.12 10.46 5,532,000 56,477,910 10.209 7.428 7.428 7.443 7.428 7.678 7,536,661 7.4938 -2.88%
2019-07-31 0 10.42 10.42 10.44 10.32 10.56 2,786,384 29,007,774 10.411 7.648 7.648 7.663 7.575 7.751 3,796,101 7.6415 -0.76%
2019-07-30 0 10.50 10.50 10.52 10.50 10.62 3,492,000 36,815,878 10.543 7.707 7.707 7.722 7.707 7.795 4,757,415 7.7386 -0.94%
2019-07-29 0 10.60 10.58 10.60 10.56 10.80 4,336,266 46,075,997 10.626 7.781 7.766 7.781 7.751 7.927 5,907,622 7.7994 -2.93%
2019-07-26 0 10.92 10.90 10.92 10.74 10.98 2,871,388 31,272,788 10.891 8.015 8.001 8.015 7.883 8.059 3,911,909 7.9943 0.18%
2019-07-25 0 10.90 10.90 10.92 10.80 11.02 1,744,493 19,021,873 10.904 8.001 8.001 8.015 7.927 8.089 2,376,654 8.0036 0.37%
2019-07-24 0 10.86 10.86 10.88 10.74 10.96 3,516,000 38,224,560 10.872 7.971 7.971 7.986 7.883 8.045 4,790,112 7.9799 0.56%
2019-07-23 0 10.80 10.80 10.84 10.80 11.04 4,801,700 52,092,988 10.849 7.927 7.927 7.957 7.927 8.103 6,541,718 7.9632 -1.82%
2019-07-22 0 11.00 11.00 11.02 11.00 11.24 3,794,000 41,841,740 11.028 8.074 8.074 8.089 8.074 8.250 5,168,853 8.0950 -1.26%
2019-07-19 0 11.14 11.14 11.16 11.10 11.24 2,714,001 30,272,616 11.154 8.177 8.177 8.192 8.148 8.250 3,697,488 8.1873 0.00%
2019-07-18 0 11.14 11.12 11.14 11.04 11.26 1,864,522 20,752,104 11.130 8.177 8.162 8.177 8.103 8.265 2,540,179 8.1695 0.54%
2019-07-17 0 11.08 11.08 11.14 11.04 11.32 4,248,000 47,252,220 11.123 8.133 8.133 8.177 8.103 8.309 5,787,371 8.1647 -1.25%
2019-07-16 0 11.22 11.22 11.28 11.20 11.38 4,582,999 51,589,408 11.257 8.236 8.236 8.280 8.221 8.353 6,243,765 8.2625 -1.23%
2019-07-15 0 11.36 11.36 11.40 11.20 11.56 4,438,600 50,280,224 11.328 8.338 8.338 8.368 8.221 8.485 6,047,040 8.3148 -1.39%
2019-07-12 0 11.52 11.52 11.58 11.52 11.78 2,646,000 30,782,812 11.634 8.456 8.456 8.500 8.456 8.647 3,604,846 8.5393 -1.20%
2019-07-11 0 11.66 11.66 11.70 11.66 11.86 1,412,520 16,543,396 11.712 8.559 8.559 8.588 8.559 8.705 1,924,383 8.5967 0.00%
2019-07-10 0 11.66 11.62 11.66 11.42 11.66 1,928,170 22,288,255 11.559 8.559 8.529 8.559 8.382 8.559 2,626,892 8.4846 1.57%
2019-07-09 0 11.48 11.48 11.50 11.30 11.64 1,815,938 20,806,730 11.458 8.426 8.426 8.441 8.294 8.544 2,473,989 8.4102 -1.03%
2019-07-08 0 11.60 11.60 11.62 11.54 12.00 1,726,072 20,087,325 11.638 8.515 8.515 8.529 8.470 8.808 2,351,558 8.5421 -2.68%
2019-07-05 0 11.92 11.88 11.92 11.82 11.94 1,235,588 14,694,320 11.893 8.749 8.720 8.749 8.676 8.764 1,683,335 8.7293 0.34%
2019-07-04 0 11.88 11.88 11.90 11.82 11.96 2,826,000 33,611,660 11.894 8.720 8.720 8.735 8.676 8.779 3,850,073 8.7301 1.71%
2019-07-03 0 11.68 11.68 11.74 11.68 11.86 2,381,284 27,971,136 11.746 8.573 8.573 8.617 8.573 8.705 3,244,203 8.6219 -1.85%
2019-07-02 0 11.90 11.88 11.90 11.80 12.12 4,636,442 55,172,435 11.900 8.735 8.720 8.735 8.661 8.896 6,316,575 8.7345 3.12%
2019-06-28 0 11.54 11.54 11.60 11.52 11.66 1,860,007 21,548,077 11.585 8.470 8.470 8.515 8.456 8.559 2,534,028 8.5035 0.00%
2019-06-27 0 11.54 11.54 11.56 11.52 11.66 2,269,114 26,284,869 11.584 8.470 8.470 8.485 8.456 8.559 3,091,385 8.5026 0.35%
2019-06-26 0 11.50 11.50 11.54 11.32 11.56 966,000 11,108,100 11.499 8.441 8.441 8.470 8.309 8.485 1,316,055 8.4405 0.88%
2019-06-25 0 11.40 11.40 11.44 11.36 11.64 2,542,912 29,068,832 11.431 8.368 8.368 8.397 8.338 8.544 3,464,401 8.3907 -1.89%
2019-06-24 0 11.62 11.62 11.66 11.56 11.86 2,844,000 33,237,680 11.687 8.529 8.529 8.559 8.485 8.705 3,874,596 8.5784 -1.69%
2019-06-21 0 11.82 11.80 11.82 11.76 12.04 3,086,000 36,603,380 11.861 8.676 8.661 8.676 8.632 8.838 4,204,291 8.7062 -1.83%
2019-06-20 0 12.04 12.02 12.06 11.88 12.10 2,460,000 29,545,900 12.011 8.838 8.823 8.852 8.720 8.882 3,351,444 8.8159 1.52%
2019-06-19 0 11.86 11.84 11.86 11.76 11.96 2,377,600 28,229,508 11.873 8.705 8.691 8.705 8.632 8.779 3,239,184 8.7150 2.07%
2019-06-18 0 11.62 11.58 11.62 11.46 11.68 1,376,788 15,927,438 11.569 8.529 8.500 8.529 8.412 8.573 1,875,702 8.4915 1.04%
2019-06-17 0 11.50 11.48 11.54 11.44 11.70 1,093,487 12,611,014 11.533 8.441 8.426 8.470 8.397 8.588 1,489,740 8.4652 0.00%
2019-06-14 0 11.50 11.50 11.54 11.46 11.72 1,613,606 18,622,397 11.541 8.441 8.441 8.470 8.412 8.603 2,198,337 8.4711 -2.04%
2019-06-13 0 11.74 11.74 11.80 11.54 11.80 2,276,000 26,556,880 11.668 8.617 8.617 8.661 8.470 8.661 3,100,767 8.5646 0.34%
2019-06-12 0 11.70 11.66 11.70 11.62 11.86 2,608,000 30,503,140 11.696 8.588 8.559 8.588 8.529 8.705 3,553,075 8.5850 -1.18%
2019-06-11 0 11.84 11.84 11.90 11.26 11.92 2,971,060 35,017,406 11.786 8.691 8.691 8.735 8.265 8.749 4,047,699 8.6512 2.78%
2019-06-10 0 11.52 11.52 11.54 11.42 11.68 3,400,205 39,182,630 11.524 8.456 8.456 8.470 8.382 8.573 4,632,356 8.4585 0.70%
2019-06-06 0 11.44 11.44 11.46 11.42 11.58 1,566,247 17,999,366 11.492 8.397 8.397 8.412 8.382 8.500 2,133,817 8.4353 -1.55%
2019-06-05 0 11.62 11.60 11.62 11.50 11.68 2,493,170 28,880,765 11.584 8.529 8.515 8.529 8.441 8.573 3,396,634 8.5028 1.40%
2019-06-04 0 11.86 11.86 11.88 11.84 12.58 8,118,012 97,711,049 12.036 8.412 8.412 8.426 8.398 8.922 11,445,811 8.5368 -5.42%
2019-06-03 0 12.54 12.50 12.54 12.38 12.56 1,884,056 23,541,399 12.495 8.894 8.866 8.894 8.781 8.908 2,656,383 8.8622 0.00%
2019-05-31 0 12.54 12.54 12.56 12.54 12.78 2,199,981 27,829,740 12.650 8.894 8.894 8.908 8.894 9.064 3,101,814 8.9721 -1.57%
2019-05-30 0 12.74 12.74 12.76 12.60 12.80 3,041,806 38,693,975 12.721 9.036 9.036 9.050 8.937 9.078 4,288,727 9.0223 1.76%
2019-05-29 0 12.52 12.52 12.56 12.52 12.78 2,393,700 30,223,912 12.626 8.880 8.880 8.908 8.880 9.064 3,374,944 8.9554 -0.95%
2019-05-28 0 12.64 12.64 12.74 12.56 12.90 5,761,142 72,992,088 12.670 8.965 8.965 9.036 8.908 9.149 8,122,795 8.9861 0.00%
2019-05-27 0 12.64 12.62 12.70 12.46 12.72 1,372,800 17,289,936 12.595 8.965 8.951 9.008 8.837 9.022 1,935,549 8.9328 0.32%
2019-05-24 0 12.60 12.60 12.62 12.48 12.68 1,174,000 14,764,060 12.576 8.937 8.937 8.951 8.852 8.993 1,655,255 8.9195 0.48%
2019-05-23 0 12.54 12.54 12.56 12.48 12.68 2,766,435 34,711,386 12.547 8.894 8.894 8.908 8.852 8.993 3,900,474 8.8993 -1.10%
2019-05-22 0 12.68 12.66 12.68 12.60 12.78 1,902,776 24,149,922 12.692 8.993 8.979 8.993 8.937 9.064 2,682,777 9.0018 0.16%
2019-05-21 0 12.66 12.64 12.66 12.52 12.74 1,438,920 18,203,913 12.651 8.979 8.965 8.979 8.880 9.036 2,028,773 8.9729 0.64%
2019-05-20 0 12.58 12.54 12.58 12.50 12.76 2,484,027 31,159,428 12.544 8.922 8.894 8.922 8.866 9.050 3,502,299 8.8969 -0.47%
2019-05-17 0 12.64 12.62 12.66 12.64 13.04 1,726,000 21,957,520 12.722 8.965 8.951 8.979 8.965 9.249 2,433,535 9.0229 -1.40%
2019-05-16 0 12.82 12.82 12.86 12.82 13.06 5,023,628 64,787,322 12.897 9.093 9.093 9.121 9.093 9.263 7,082,953 9.1469 -1.08%
2019-05-15 0 12.96 12.96 13.00 12.86 13.06 1,926,892 24,992,313 12.970 9.192 9.192 9.220 9.121 9.263 2,716,779 9.1992 0.31%
2019-05-14 0 12.92 12.92 13.00 12.62 13.00 3,474,060 44,702,006 12.867 9.164 9.164 9.220 8.951 9.220 4,898,174 9.1263 -2.42%
2019-05-10 0 13.24 13.24 13.28 13.22 13.46 3,139,774 41,751,034 13.297 9.391 9.391 9.419 9.376 9.547 4,426,855 9.4313 0.15%
2019-05-09 0 13.22 13.22 13.26 13.16 13.46 2,101,931 27,876,283 13.262 9.376 9.376 9.405 9.334 9.547 2,963,571 9.4063 -1.93%
2019-05-08 0 13.48 13.48 13.50 13.48 13.82 2,400,903 32,623,773 13.588 9.561 9.561 9.575 9.561 9.802 3,385,100 9.6375 -3.30%
2019-05-07 0 13.94 13.90 13.94 13.80 14.00 2,093,860 29,068,619 13.883 9.887 9.859 9.887 9.788 9.930 2,952,192 9.8465 0.72%
2019-05-06 0 13.84 13.82 13.84 13.72 14.14 3,113,844 43,257,539 13.892 9.816 9.802 9.816 9.731 10.03 4,390,295 9.8530 -3.62%
2019-05-03 0 14.36 14.36 14.38 14.16 14.38 884,687 12,659,752 14.310 10.18 10.18 10.20 10.04 10.20 1,247,345 10.149 0.56%
2019-05-02 0 14.28 14.26 14.28 14.06 14.36 1,372,800 19,492,892 14.199 10.13 10.11 10.13 9.972 10.18 1,935,549 10.071 0.00%
2019-04-30 0 14.28 14.22 14.28 14.10 14.46 946,114 13,481,998 14.250 10.13 10.09 10.13 10.00 10.26 1,333,952 10.107 0.14%
2019-04-29 0 14.26 14.24 14.28 14.06 14.34 1,807,465 25,735,698 14.239 10.11 10.10 10.13 9.972 10.17 2,548,395 10.099 0.42%
2019-04-26 0 14.20 14.18 14.20 14.08 14.42 3,699,052 52,713,825 14.251 10.07 10.06 10.07 9.986 10.23 5,215,396 10.107 -0.70%
2019-04-25 0 14.30 14.28 14.30 14.28 14.64 2,206,974 31,752,128 14.387 10.14 10.13 10.14 10.13 10.38 3,111,674 10.204 -2.32%
2019-04-24 0 14.64 14.60 14.64 14.54 14.68 1,459,703 21,351,751 14.627 10.38 10.36 10.38 10.31 10.41 2,058,076 10.375 0.69%
2019-04-23 0 14.54 14.52 14.54 14.50 14.84 2,948,240 43,019,456 14.592 10.31 10.30 10.31 10.28 10.53 4,156,806 10.349 -2.68%
2019-04-18 0 14.94 14.88 14.94 14.84 15.08 2,596,000 38,757,840 14.930 10.60 10.55 10.60 10.53 10.70 3,660,173 10.589 -1.06%
2019-04-17 0 15.10 15.08 15.10 14.98 15.22 2,120,000 31,945,420 15.069 10.71 10.70 10.71 10.62 10.79 2,989,047 10.687 -0.13%
2019-04-16 0 15.12 15.10 15.12 15.00 15.38 2,808,493 42,380,105 15.090 10.72 10.71 10.72 10.64 10.91 3,959,772 10.703 -0.79%
2019-04-15 0 15.24 15.18 15.24 15.16 15.42 2,348,100 35,946,865 15.309 10.81 10.77 10.81 10.75 10.94 3,310,652 10.858 1.06%
2019-04-12 0 15.08 15.08 15.10 14.94 15.08 3,480,000 52,273,393 15.021 10.70 10.70 10.71 10.60 10.70 4,906,549 10.654 0.53%
2019-04-11 0 15.00 14.98 15.00 14.94 15.44 4,362,181 65,924,781 15.113 10.64 10.62 10.64 10.60 10.95 6,150,360 10.719 -2.34%
2019-04-10 0 15.36 15.34 15.36 15.30 15.52 5,606,300 86,153,334 15.367 10.89 10.88 10.89 10.85 11.01 7,904,479 10.899 -1.41%
2019-04-09 0 15.58 15.56 15.58 15.54 15.82 3,563,245 55,581,687 15.599 11.05 11.04 11.05 11.02 11.22 5,023,918 11.063 -1.02%
2019-04-08 0 15.74 15.72 15.74 15.66 15.88 4,107,202 64,810,161 15.780 11.16 11.15 11.16 11.11 11.26 5,790,858 11.192 -0.13%
2019-04-04 0 15.76 15.72 15.76 15.60 15.88 3,652,390 57,362,043 15.705 11.18 11.15 11.18 11.06 11.26 5,149,606 11.139 -0.51%
2019-04-03 0 15.84 15.82 15.84 15.40 15.90 3,763,817 59,202,542 15.729 11.23 11.22 11.23 10.92 11.28 5,306,710 11.156 2.59%
2019-04-02 0 15.44 15.44 15.46 15.42 15.66 2,414,944 37,449,773 15.508 10.95 10.95 10.97 10.94 11.11 3,404,897 10.999 -0.39%
2019-04-01 0 15.50 15.50 15.54 15.46 15.90 3,237,080 50,672,618 15.654 10.99 10.99 11.02 10.97 11.28 4,564,049 11.103 -0.39%
2019-03-29 0 15.56 15.56 15.66 15.28 15.94 7,404,047 115,960,373 15.662 11.04 11.04 11.11 10.84 11.31 10,439,172 11.108 -1.52%
2019-03-28 0 15.80 15.80 15.86 15.70 15.90 1,323,062 20,952,430 15.836 11.21 11.21 11.25 11.14 11.28 1,865,422 11.232 0.13%
2019-03-27 0 15.78 15.78 15.80 15.56 15.84 1,785,676 28,132,012 15.754 11.19 11.19 11.21 11.04 11.23 2,517,674 11.174 1.94%
2019-03-26 0 15.48 15.46 15.50 15.38 15.64 2,043,280 31,634,278 15.482 10.98 10.97 10.99 10.91 11.09 2,880,877 10.981 0.26%
2019-03-25 0 15.44 15.42 15.44 15.24 15.62 2,534,000 39,113,824 15.436 10.95 10.94 10.95 10.81 11.08 3,572,757 10.948 -2.15%
2019-03-22 0 15.78 15.76 15.78 15.70 15.94 1,526,000 24,079,580 15.780 11.19 11.18 11.19 11.14 11.31 2,151,550 11.192 -0.50%
2019-03-21 0 15.86 15.82 15.86 15.80 16.00 2,077,896 32,954,018 15.859 11.25 11.22 11.25 11.21 11.35 2,929,683 11.248 -0.13%
2019-03-20 0 15.88 15.88 15.90 15.84 16.20 2,830,430 45,125,836 15.943 11.26 11.26 11.28 11.23 11.49 3,990,702 11.308 -0.75%
2019-03-19 0 16.00 15.96 16.00 15.82 16.18 2,653,000 42,300,020 15.944 11.35 11.32 11.35 11.22 11.48 3,740,539 11.309 -0.87%
2019-03-18 0 16.14 16.12 16.14 15.92 16.16 2,334,500 37,526,050 16.075 11.45 11.43 11.45 11.29 11.46 3,291,477 11.401 1.77%
2019-03-15 0 15.86 15.86 15.96 15.82 16.28 3,461,565 55,217,577 15.952 11.25 11.25 11.32 11.22 11.55 4,880,557 11.314 -0.13%
2019-03-14 0 15.88 15.88 15.90 15.78 16.18 2,864,900 45,573,833 15.908 11.26 11.26 11.28 11.19 11.48 4,039,302 11.283 -1.49%
2019-03-13 0 16.12 16.06 16.12 15.88 16.14 2,129,442 34,133,872 16.029 11.43 11.39 11.43 11.26 11.45 3,002,360 11.369 -0.12%
2019-03-12 0 16.14 16.12 16.14 15.96 16.46 2,900,333 47,082,101 16.233 11.45 11.43 11.45 11.32 11.67 4,089,260 11.514 1.51%
2019-03-11 0 15.90 15.90 15.98 15.72 16.20 3,672,000 58,402,120 15.905 11.28 11.28 11.33 11.15 11.49 5,177,255 11.281 0.13%
2019-03-08 0 15.88 15.86 15.88 15.88 16.48 3,876,841 62,618,623 16.152 11.26 11.25 11.26 11.26 11.69 5,466,066 11.456 -4.57%
2019-03-07 0 16.64 16.62 16.64 16.54 17.30 5,307,106 89,841,581 16.929 11.80 11.79 11.80 11.73 12.27 7,482,637 12.007 -2.69%
2019-03-06 0 17.10 17.10 17.12 16.82 17.18 4,791,949 81,782,634 17.067 12.13 12.13 12.14 11.93 12.19 6,756,302 12.105 0.59%
2019-03-05 0 17.00 17.00 17.02 16.64 17.20 6,573,500 111,581,876 16.975 12.06 12.06 12.07 11.80 12.20 9,268,161 12.039 0.71%
2019-03-04 0 16.88 16.86 16.88 16.24 16.96 7,224,000 120,962,140 16.744 11.97 11.96 11.97 11.52 12.03 10,185,319 11.876 4.58%
2019-03-01 0 16.14 16.12 16.14 15.84 16.16 2,432,661 39,006,144 16.034 11.45 11.43 11.45 11.23 11.46 3,429,876 11.372 1.77%
2019-02-28 0 15.86 15.84 15.86 15.76 16.08 3,178,432 50,405,990 15.859 11.25 11.23 11.25 11.18 11.40 4,481,360 11.248 -0.38%
2019-02-27 0 15.92 15.90 15.92 15.82 16.62 3,597,200 58,226,672 16.187 11.29 11.28 11.29 11.22 11.79 5,071,792 11.480 -2.21%
2019-02-26 0 16.28 16.22 16.28 16.16 16.58 2,966,140 48,376,246 16.309 11.55 11.50 11.55 11.46 11.76 4,182,043 11.568 -1.45%
2019-02-25 0 16.52 16.52 16.58 16.02 16.66 5,707,752 93,701,479 16.417 11.72 11.72 11.76 11.36 11.82 8,047,519 11.644 3.25%
2019-02-22 0 16.00 15.94 16.00 15.34 16.00 3,151,839 49,653,919 15.754 11.35 11.31 11.35 10.88 11.35 4,443,866 11.174 2.83%
2019-02-21 0 15.56 15.52 15.58 15.38 15.78 1,407,500 21,926,560 15.578 11.04 11.01 11.05 10.91 11.19 1,984,473 11.049 0.78%
2019-02-20 0 15.44 15.42 15.44 15.20 15.44 2,256,273 34,658,258 15.361 10.95 10.94 10.95 10.78 10.95 3,181,182 10.895 1.71%
2019-02-19 0 15.18 15.18 15.20 15.08 15.36 969,256 14,763,705 15.232 10.77 10.77 10.78 10.70 10.89 1,366,581 10.803 0.13%
2019-02-18 0 15.16 15.14 15.16 14.86 15.20 3,019,725 45,521,328 15.075 10.75 10.74 10.75 10.54 10.78 4,257,594 10.692 2.16%
2019-02-15 0 14.84 14.84 14.86 14.62 15.22 2,596,847 38,605,421 14.866 10.53 10.53 10.54 10.37 10.79 3,661,367 10.544 -1.59%
2019-02-14 0 15.08 15.08 15.16 15.04 15.28 1,506,000 22,790,020 15.133 10.70 10.70 10.75 10.67 10.84 2,123,351 10.733 -0.79%
2019-02-13 0 15.20 15.20 15.22 14.88 15.32 3,090,456 46,972,160 15.199 10.78 10.78 10.79 10.55 10.87 4,357,320 10.780 2.01%
2019-02-12 0 14.90 14.88 14.90 14.84 15.00 1,486,714 22,157,678 14.904 10.57 10.55 10.57 10.53 10.64 2,096,159 10.571 0.00%
2019-02-11 0 14.90 14.86 14.90 14.76 14.96 1,428,827 21,234,750 14.862 10.57 10.54 10.57 10.47 10.61 2,014,543 10.541 -0.53%
2019-02-08 0 14.98 14.96 14.98 14.56 15.00 1,717,820 25,596,831 14.901 10.62 10.61 10.62 10.33 10.64 2,422,002 10.568 1.22%
2019-02-04 0 14.80 14.80 14.82 14.78 14.98 430,511 6,381,420 14.823 10.50 10.50 10.51 10.48 10.62 606,989 10.513 -1.07%
2019-02-01 0 14.96 14.90 14.96 14.70 14.96 1,671,943 24,831,031 14.852 10.61 10.57 10.61 10.43 10.61 2,357,319 10.534 1.49%
2019-01-31 0 14.74 14.70 14.74 14.32 14.74 3,316,000 48,505,460 14.628 10.45 10.43 10.45 10.16 10.45 4,675,321 10.375 3.22%
2019-01-30 0 14.28 14.20 14.28 14.06 14.28 2,478,000 35,211,520 14.210 10.13 10.07 10.13 9.972 10.13 3,493,801 10.078 0.14%
2019-01-29 0 14.26 14.24 14.26 14.00 14.26 1,853,500 26,221,080 14.147 10.11 10.10 10.11 9.930 10.11 2,613,301 10.034 0.00%
2019-01-28 0 14.26 14.22 14.26 14.18 14.46 1,795,241 25,686,717 14.308 10.11 10.09 10.11 10.06 10.26 2,531,160 10.148 -0.14%
2019-01-25 0 14.28 14.22 14.28 14.06 14.28 1,628,745 23,176,134 14.229 10.13 10.09 10.13 9.972 10.13 2,296,413 10.092 1.28%
2019-01-24 0 14.10 14.08 14.10 13.90 14.24 2,115,187 29,805,366 14.091 10.00 9.986 10.00 9.859 10.10 2,982,261 9.9942 -0.42%
2019-01-23 0 14.16 14.12 14.16 13.98 14.28 1,294,000 18,266,920 14.117 10.04 10.01 10.04 9.915 10.13 1,824,447 10.012 0.43%
2019-01-22 0 14.10 14.08 14.10 13.96 14.28 962,000 13,543,880 14.079 10.00 9.986 10.00 9.901 10.13 1,356,351 9.9855 -1.40%
2019-01-21 0 14.30 14.26 14.30 14.06 14.34 848,796 12,063,562 14.213 10.14 10.11 10.14 9.972 10.17 1,196,741 10.080 0.85%
2019-01-18 0 14.18 14.14 14.18 14.06 14.38 1,636,000 23,176,160 14.166 10.06 10.03 10.06 9.972 10.20 2,306,642 10.048 0.14%
2019-01-17 0 14.16 14.14 14.16 14.06 14.40 1,089,174 15,508,760 14.239 10.04 10.03 10.04 9.972 10.21 1,535,657 10.099 -0.98%
2019-01-16 0 14.30 14.28 14.30 13.90 14.30 3,150,486 44,770,272 14.211 10.14 10.13 10.14 9.859 10.14 4,441,958 10.079 2.58%
2019-01-15 0 13.94 13.92 13.94 13.62 13.94 1,665,235 23,060,217 13.848 9.887 9.873 9.887 9.660 9.887 2,347,861 9.8218 2.05%
2019-01-14 0 13.66 13.60 13.66 13.42 13.66 1,026,049 13,890,382 13.538 9.688 9.646 9.688 9.518 9.688 1,446,655 9.6017 0.44%
2019-01-11 0 13.60 13.54 13.60 13.40 13.62 1,764,172 23,875,725 13.534 9.646 9.603 9.646 9.504 9.660 2,487,355 9.5988 0.44%
2019-01-10 0 13.54 13.50 13.56 13.38 13.70 1,025,909 13,860,278 13.510 9.603 9.575 9.618 9.490 9.717 1,446,458 9.5822 -0.29%
2019-01-09 0 13.58 13.56 13.58 13.52 13.80 1,928,603 26,294,277 13.634 9.632 9.618 9.632 9.589 9.788 2,719,191 9.6699 1.34%
2019-01-08 0 13.40 13.40 13.42 13.36 13.70 964,696 12,947,531 13.421 9.504 9.504 9.518 9.476 9.717 1,360,152 9.5192 -0.74%
2019-01-07 0 13.50 13.44 13.50 13.42 13.70 672,400 9,097,960 13.531 9.575 9.532 9.575 9.518 9.717 948,035 9.5966 0.00%
2019-01-04 0 13.50 13.48 13.50 13.12 13.50 811,395 10,859,459 13.384 9.575 9.561 9.575 9.305 9.575 1,144,008 9.4925 1.50%
2019-01-03 0 13.30 13.28 13.30 13.22 13.62 2,105,800 28,078,688 13.334 9.433 9.419 9.433 9.376 9.660 2,969,026 9.4572 -1.92%
2019-01-02 0 13.56 13.54 13.56 13.40 13.84 1,054,137 14,256,947 13.525 9.618 9.603 9.618 9.504 9.816 1,486,257 9.5925 -2.31%
2018-12-31 0 13.88 13.88 13.92 13.74 13.96 230,000 3,196,800 13.899 9.844 9.844 9.873 9.745 9.901 324,283 9.8580 1.31%
2018-12-28 0 13.70 13.68 13.70 13.68 13.96 450,000 6,191,480 13.759 9.717 9.703 9.717 9.703 9.901 634,468 9.7585 -0.15%
2018-12-27 0 13.72 13.66 13.72 13.62 13.88 772,307 10,618,301 13.749 9.731 9.688 9.731 9.660 9.844 1,088,897 9.7514 0.00%
2018-12-24 0 13.72 13.68 13.72 13.52 13.72 441,380 6,018,508 13.636 9.731 9.703 9.731 9.589 9.731 622,314 9.6712 0.15%
2018-12-21 0 13.70 13.70 13.76 13.52 13.86 2,798,000 38,421,450 13.732 9.717 9.717 9.759 9.589 9.830 3,944,978 9.7393 -1.86%
2018-12-20 0 13.96 13.90 13.96 13.72 14.14 1,768,000 24,607,560 13.918 9.901 9.859 9.901 9.731 10.03 2,492,752 9.8716 -2.38%
2018-12-19 0 14.30 14.22 14.30 14.08 14.30 1,063,740 15,109,697 14.204 10.14 10.09 10.14 9.986 10.14 1,499,797 10.074 0.42%
2018-12-18 0 14.24 14.24 14.26 14.06 14.34 1,748,000 24,821,280 14.200 10.10 10.10 10.11 9.972 10.17 2,464,554 10.071 0.71%
2018-12-17 0 14.14 14.14 14.18 14.06 14.32 1,116,360 15,836,227 14.186 10.03 10.03 10.06 9.972 10.16 1,573,987 10.061 -2.21%
2018-12-14 0 14.46 14.38 14.46 14.12 14.46 1,272,000 18,323,120 14.405 10.26 10.20 10.26 10.01 10.26 1,793,428 10.217 0.28%
2018-12-13 0 14.42 14.34 14.42 14.20 14.48 1,761,526 25,316,031 14.372 10.23 10.17 10.23 10.07 10.27 2,483,625 10.193 1.55%
2018-12-12 0 14.20 14.16 14.20 14.10 14.42 2,209,064 31,361,236 14.197 10.07 10.04 10.07 10.00 10.23 3,114,621 10.069 1.87%
2018-12-11 0 13.94 13.90 13.94 13.80 14.00 1,281,712 17,834,113 13.914 9.887 9.859 9.887 9.788 9.930 1,807,121 9.8688 -0.99%
2018-12-10 0 14.08 14.06 14.08 13.94 14.14 766,310 10,761,595 14.043 9.986 9.972 9.986 9.887 10.03 1,080,442 9.9604 -1.95%
2018-12-07 0 14.36 14.30 14.36 14.10 14.38 1,640,066 23,419,222 14.279 10.18 10.14 10.18 10.00 10.20 2,312,375 10.128 2.28%
2018-12-06 0 14.04 14.02 14.04 14.04 14.64 2,684,185 37,897,686 14.119 9.958 9.944 9.958 9.958 10.38 3,784,507 10.014 -4.75%
2018-12-05 0 14.74 14.70 14.74 14.52 14.78 1,467,540 21,579,640 14.705 10.45 10.43 10.45 10.30 10.48 2,069,126 10.429 -1.07%
2018-12-04 0 14.90 14.82 14.90 14.68 14.96 2,638,340 39,145,337 14.837 10.57 10.51 10.57 10.41 10.61 3,719,869 10.523 -0.53%
2018-12-03 0 14.98 14.98 15.00 14.70 15.00 3,854,532 57,127,539 14.821 10.62 10.62 10.64 10.43 10.64 5,434,612 10.512 2.74%
2018-11-30 0 14.58 14.52 14.58 14.28 14.58 1,872,017 27,199,731 14.530 10.34 10.30 10.34 10.13 10.34 2,639,409 10.305 1.53%
2018-11-29 0 14.36 14.28 14.36 14.22 14.58 1,084,420 15,600,970 14.386 10.18 10.13 10.18 10.09 10.34 1,528,954 10.204 -0.97%
2018-11-28 0 14.50 14.44 14.50 14.18 14.50 1,591,109 22,933,932 14.414 10.28 10.24 10.28 10.06 10.28 2,243,349 10.223 1.97%
2018-11-27 0 14.22 14.22 14.28 14.16 14.48 1,028,881 14,697,201 14.285 10.09 10.09 10.13 10.04 10.27 1,450,648 10.131 0.00%
2018-11-26 0 14.22 14.22 14.28 14.18 14.48 948,000 13,556,440 14.300 10.09 10.09 10.13 10.06 10.27 1,336,612 10.142 -0.84%
2018-11-23 0 14.34 14.26 14.34 14.14 14.66 1,450,000 20,670,360 14.255 10.17 10.11 10.17 10.03 10.40 2,044,395 10.111 -1.38%
2018-11-22 0 14.54 14.54 14.58 14.38 14.68 786,891 11,454,579 14.557 10.31 10.31 10.34 10.20 10.41 1,109,460 10.324 -1.62%
2018-11-21 0 14.78 14.66 14.78 14.24 14.78 1,707,683 24,826,336 14.538 10.48 10.40 10.48 10.10 10.48 2,407,710 10.311 3.07%
2018-11-20 0 14.34 14.34 14.40 14.34 14.64 1,818,000 26,232,880 14.430 10.17 10.17 10.21 10.17 10.38 2,563,249 10.234 -3.50%
2018-11-19 0 14.86 14.82 14.86 14.70 14.92 1,356,000 20,088,320 14.814 10.54 10.51 10.54 10.43 10.58 1,911,862 10.507 0.27%
2018-11-16 0 14.82 14.76 14.82 14.50 14.88 2,866,294 42,252,759 14.741 10.51 10.47 10.51 10.28 10.55 4,041,268 10.455 1.51%
2018-11-15 0 14.60 14.60 14.62 14.18 14.78 2,582,487 37,528,895 14.532 10.36 10.36 10.37 10.06 10.48 3,641,120 10.307 2.53%
2018-11-14 0 14.24 14.16 14.24 14.10 14.32 1,064,000 15,121,520 14.212 10.10 10.04 10.10 10.00 10.16 1,500,163 10.080 -0.42%
2018-11-13 0 14.30 14.24 14.30 13.84 14.30 1,196,604 16,911,109 14.133 10.14 10.10 10.14 9.816 10.14 1,687,125 10.024 1.85%
2018-11-12 0 14.04 14.04 14.08 13.84 14.20 788,000 11,057,720 14.033 9.958 9.958 9.986 9.816 10.07 1,111,023 9.9527 -0.14%
2018-11-09 0 14.06 14.02 14.06 14.02 14.40 1,500,000 21,270,520 14.180 9.972 9.944 9.972 9.944 10.21 2,114,892 10.057 -2.90%
2018-11-08 0 14.48 14.34 14.48 14.26 14.48 2,264,000 32,628,480 14.412 10.27 10.17 10.27 10.11 10.27 3,192,077 10.222 2.12%
2018-11-07 0 14.18 14.14 14.18 14.08 14.48 948,066 13,537,026 14.279 10.06 10.03 10.06 9.986 10.27 1,336,705 10.127 -1.39%
2018-11-06 0 14.38 14.36 14.38 14.10 14.38 877,000 12,515,140 14.270 10.20 10.18 10.20 10.00 10.20 1,236,507 10.121 1.13%
2018-11-05 0 14.22 14.14 14.22 14.06 14.40 1,034,000 14,708,920 14.225 10.09 10.03 10.09 9.972 10.21 1,457,865 10.089 -1.39%
2018-11-02 0 14.42 14.38 14.42 13.90 14.42 4,453,038 63,328,557 14.221 10.23 10.20 10.23 9.859 10.23 6,278,462 10.087 2.71%
2018-11-01 0 14.04 13.98 14.04 13.82 14.10 2,290,000 32,075,680 14.007 9.958 9.915 9.958 9.802 10.00 3,228,735 9.9344 1.30%
2018-10-31 0 13.86 13.80 13.86 13.38 13.86 3,017,864 41,327,279 13.694 9.830 9.788 9.830 9.490 9.830 4,254,971 9.7127 3.28%
2018-10-30 0 13.42 13.40 13.44 13.08 13.44 2,062,000 27,468,980 13.322 9.518 9.504 9.532 9.277 9.532 2,907,271 9.4484 1.51%
2018-10-29 0 13.22 13.18 13.22 13.12 13.58 637,990 8,447,625 13.241 9.376 9.348 9.376 9.305 9.632 899,520 9.3913 -1.49%
2018-10-26 0 13.42 13.38 13.42 13.14 13.50 1,690,724 22,554,101 13.340 9.518 9.490 9.518 9.320 9.575 2,383,799 9.4614 1.05%
2018-10-25 0 13.28 13.24 13.28 12.82 13.28 1,419,856 18,603,256 13.102 9.419 9.391 9.419 9.093 9.419 2,001,895 9.2928 0.00%
2018-10-24 0 13.28 13.22 13.28 13.12 13.50 2,162,685 28,866,574 13.348 9.419 9.376 9.419 9.305 9.575 3,049,230 9.4668 0.30%
2018-10-23 0 13.24 13.20 13.24 12.98 13.44 2,478,000 32,599,240 13.155 9.391 9.362 9.391 9.206 9.532 3,493,801 9.3306 -1.78%
2018-10-22 0 13.48 13.46 13.48 13.08 13.76 2,815,000 38,137,300 13.548 9.561 9.547 9.561 9.277 9.759 3,968,947 9.6089 3.06%
2018-10-19 0 13.08 13.06 13.08 12.66 13.08 2,644,000 34,200,595 12.935 9.277 9.263 9.277 8.979 9.277 3,727,849 9.1744 2.51%
2018-10-18 0 12.76 12.76 12.80 12.60 13.08 2,097,195 26,921,376 12.837 9.050 9.050 9.078 8.937 9.277 2,956,894 9.1046 0.47%
2018-10-16 0 12.70 12.62 12.70 12.52 12.86 1,176,592 14,916,374 12.678 9.008 8.951 9.008 8.880 9.121 1,658,910 8.9917 2.09%
2018-10-15 0 12.44 12.44 12.54 12.44 12.70 2,144,000 26,869,160 12.532 8.823 8.823 8.894 8.823 9.008 3,022,885 8.8886 -2.35%
2018-10-12 0 12.74 12.70 12.74 12.38 12.82 1,913,694 24,064,109 12.575 9.036 9.008 9.036 8.781 9.093 2,698,170 8.9187 1.27%
2018-10-11 0 12.58 12.54 12.58 12.42 12.90 4,348,774 54,794,487 12.600 8.922 8.894 8.922 8.809 9.149 6,131,458 8.9366 -4.70%
2018-10-10 0 13.20 13.20 13.22 13.12 13.46 3,267,000 43,210,480 13.226 9.362 9.362 9.376 9.305 9.547 4,606,234 9.3809 0.46%
2018-10-09 0 13.14 13.10 13.16 13.00 13.22 1,494,554 19,592,969 13.110 9.320 9.291 9.334 9.220 9.376 2,107,213 9.2980 -0.15%
2018-10-08 0 13.16 13.16 13.18 13.16 13.70 1,842,280 24,546,394 13.324 9.334 9.334 9.348 9.334 9.717 2,597,482 9.4501 -3.94%
2018-10-05 0 13.70 13.68 13.70 13.66 13.98 1,523,549 20,971,482 13.765 9.717 9.703 9.717 9.688 9.915 2,148,094 9.7628 -1.58%
2018-10-04 0 13.92 13.86 13.92 13.66 13.96 1,015,000 14,063,888 13.856 9.873 9.830 9.873 9.688 9.901 1,431,077 9.8275 -0.57%
2018-10-03 0 14.00 13.98 14.00 13.70 14.10 1,852,144 25,841,786 13.952 9.930 9.915 9.930 9.717 10.00 2,611,389 9.8958 1.60%
2018-10-02 0 13.78 13.76 13.78 13.76 14.06 1,177,237 16,395,265 13.927 9.774 9.759 9.774 9.759 9.972 1,659,819 9.8777 -1.71%
2018-09-28 0 14.02 13.94 14.02 13.72 14.02 1,397,211 19,453,736 13.923 9.944 9.887 9.944 9.731 9.944 1,969,967 9.8752 1.45%
2018-09-27 0 13.82 13.82 13.84 13.76 14.18 3,484,000 48,597,480 13.949 9.802 9.802 9.816 9.759 10.06 4,912,189 9.8932 0.14%
2018-09-26 0 13.80 13.80 13.82 13.62 14.00 1,448,000 20,056,520 13.851 9.788 9.788 9.802 9.660 9.930 2,041,576 9.8240 0.44%
2018-09-24 0 13.74 13.70 13.74 13.62 13.82 940,000 12,874,520 13.696 9.745 9.717 9.745 9.660 9.802 1,325,332 9.7142 -2.41%
2018-09-21 0 14.08 14.04 14.08 13.70 14.08 1,897,389 26,485,964 13.959 9.986 9.958 9.986 9.717 9.986 2,675,182 9.9006 3.38%
2018-09-20 0 13.88 13.88 13.94 13.84 14.08 2,928,203 40,672,799 13.890 9.660 9.660 9.702 9.632 9.799 4,207,367 9.6670 0.00%
2018-09-19 0 13.88 13.82 13.88 13.58 13.88 2,536,000 35,049,700 13.821 9.660 9.618 9.660 9.451 9.660 3,643,833 9.6189 1.91%
2018-09-18 0 13.62 13.58 13.62 13.20 13.66 2,506,300 33,904,112 13.528 9.479 9.451 9.479 9.187 9.507 3,601,159 9.4148 1.49%
2018-09-17 0 13.42 13.40 13.42 13.24 13.42 3,932,500 52,839,357 13.437 9.340 9.326 9.340 9.215 9.340 5,650,384 9.3515 -1.76%
2018-09-14 0 13.66 13.64 13.66 13.00 13.66 5,057,236 67,671,558 13.381 9.507 9.493 9.507 9.048 9.507 7,266,453 9.3129 5.08%
2018-09-13 0 13.00 12.98 13.00 12.64 13.10 4,595,718 59,288,216 12.901 9.048 9.034 9.048 8.797 9.117 6,603,324 8.9785 3.17%
2018-09-12 0 12.60 12.60 12.62 12.58 12.88 5,354,610 67,576,337 12.620 8.769 8.769 8.783 8.755 8.964 7,693,733 8.7833 -0.94%
2018-09-11 0 12.72 12.72 12.76 12.72 12.96 3,031,115 38,808,276 12.803 8.853 8.853 8.881 8.853 9.020 4,355,236 8.9107 -0.78%
2018-09-10 0 12.82 12.82 12.86 12.70 12.98 2,993,320 38,318,670 12.801 8.922 8.922 8.950 8.839 9.034 4,300,930 8.9094 -1.54%
2018-09-07 0 13.02 13.02 13.04 12.90 13.34 2,798,072 36,566,904 13.069 9.062 9.062 9.075 8.978 9.284 4,020,390 9.0954 -1.66%
2018-09-06 0 13.24 13.24 13.26 13.16 13.46 2,514,924 33,324,499 13.251 9.215 9.215 9.229 9.159 9.368 3,613,550 9.2221 -1.34%
2018-09-05 0 13.42 13.40 13.42 13.40 13.68 1,356,472 18,338,249 13.519 9.340 9.326 9.340 9.326 9.521 1,949,037 9.4089 -0.89%
2018-09-04 0 13.54 13.52 13.54 13.38 13.62 881,144 11,906,818 13.513 9.423 9.410 9.423 9.312 9.479 1,266,065 9.4046 1.04%
2018-09-03 0 13.40 13.40 13.42 13.38 13.72 1,256,070 16,934,523 13.482 9.326 9.326 9.340 9.312 9.549 1,804,775 9.3832 -2.47%
2018-08-31 0 13.74 13.70 13.74 13.46 13.74 2,885,000 39,344,880 13.638 9.563 9.535 9.563 9.368 9.563 4,145,291 9.4915 1.78%
2018-08-30 0 13.50 13.48 13.50 13.50 13.74 1,651,294 22,431,419 13.584 9.396 9.382 9.396 9.396 9.563 2,372,650 9.4542 -0.88%
2018-08-29 0 13.62 13.58 13.62 13.40 13.68 1,478,070 20,088,772 13.591 9.479 9.451 9.479 9.326 9.521 2,123,754 9.4591 0.44%
2018-08-28 0 13.56 13.56 13.58 13.50 13.70 1,293,000 17,570,460 13.589 9.437 9.437 9.451 9.396 9.535 1,857,838 9.4575 0.44%
2018-08-27 0 13.50 13.48 13.50 13.36 13.54 2,173,000 29,290,980 13.480 9.396 9.382 9.396 9.298 9.423 3,122,259 9.3813 1.96%
2018-08-24 0 13.24 13.22 13.26 13.12 13.40 1,975,010 26,128,874 13.230 9.215 9.201 9.229 9.131 9.326 2,837,779 9.2075 -2.36%
2018-08-23 0 13.56 13.50 13.56 13.36 13.56 1,669,623 22,457,534 13.451 9.437 9.396 9.437 9.298 9.437 2,398,986 9.3613 1.04%
2018-08-22 0 13.42 13.42 13.46 13.38 13.70 2,116,000 28,557,160 13.496 9.340 9.340 9.368 9.312 9.535 3,040,359 9.3927 -1.76%
2018-08-21 0 13.66 13.64 13.66 13.24 13.72 3,253,000 44,052,120 13.542 9.507 9.493 9.507 9.215 9.549 4,674,050 9.4248 2.86%
2018-08-20 0 13.28 13.28 13.34 13.20 13.48 1,772,206 23,573,782 13.302 9.242 9.242 9.284 9.187 9.382 2,546,381 9.2578 0.30%
2018-08-17 0 13.24 13.20 13.24 13.14 13.34 2,068,000 27,374,198 13.237 9.215 9.187 9.215 9.145 9.284 2,971,391 9.2126 1.07%
2018-08-16 0 13.10 13.10 13.12 13.00 13.34 1,925,996 25,293,204 13.133 9.117 9.117 9.131 9.048 9.284 2,767,353 9.1399 0.15%
2018-08-15 0 13.08 13.06 13.08 13.04 13.52 3,687,708 48,711,225 13.209 9.103 9.089 9.103 9.075 9.410 5,298,657 9.1931 -3.40%
2018-08-14 0 13.54 13.50 13.56 13.40 13.62 1,492,856 20,188,212 13.523 9.423 9.396 9.437 9.326 9.479 2,144,999 9.4118 -1.02%
2018-08-13 0 13.68 13.66 13.68 13.60 13.92 1,401,133 19,197,059 13.701 9.521 9.507 9.521 9.465 9.688 2,013,208 9.5356 -2.70%
2018-08-10 0 14.06 14.04 14.06 13.80 14.30 1,888,036 26,577,185 14.077 9.785 9.771 9.785 9.604 9.952 2,712,811 9.7969 1.59%
2018-08-09 0 13.84 13.84 13.88 13.54 13.94 2,714,978 37,500,941 13.813 9.632 9.632 9.660 9.423 9.702 3,900,997 9.6132 1.17%
2018-08-08 0 13.68 13.66 13.68 13.54 13.72 1,145,036 15,633,461 13.653 9.521 9.507 9.521 9.423 9.549 1,645,237 9.5023 -0.15%
2018-08-07 0 13.70 13.66 13.70 13.38 13.70 2,350,070 31,730,829 13.502 9.535 9.507 9.535 9.312 9.535 3,376,681 9.3970 2.24%
2018-08-06 0 13.40 13.40 13.44 13.36 13.72 1,650,658 22,236,044 13.471 9.326 9.326 9.354 9.298 9.549 2,371,736 9.3754 -0.74%
2018-08-03 0 13.50 13.44 13.50 13.40 13.68 1,130,000 15,228,360 13.476 9.396 9.354 9.396 9.326 9.521 1,623,632 9.3792 -0.30%
2018-08-02 0 13.54 13.52 13.54 13.38 13.90 2,218,000 30,031,080 13.540 9.423 9.410 9.423 9.312 9.674 3,186,917 9.4232 -3.15%
2018-08-01 0 13.98 13.88 13.98 13.88 14.08 2,270,000 31,685,500 13.958 9.730 9.660 9.730 9.660 9.799 3,261,633 9.7146 0.87%
2018-07-31 0 13.86 13.78 13.86 13.72 13.94 1,984,940 27,459,697 13.834 9.646 9.590 9.646 9.549 9.702 2,852,047 9.6281 -0.72%
2018-07-30 0 13.96 13.94 13.96 13.80 14.06 1,405,201 19,579,279 13.933 9.716 9.702 9.716 9.604 9.785 2,019,053 9.6973 0.87%
2018-07-27 0 13.84 13.80 13.84 13.66 13.88 682,000 9,409,320 13.797 9.632 9.604 9.632 9.507 9.660 979,927 9.6021 0.14%
2018-07-26 0 13.82 13.82 13.84 13.82 14.12 2,700,000 37,700,220 13.963 9.618 9.618 9.632 9.618 9.827 3,879,475 9.7179 -1.43%
2018-07-25 0 14.02 14.00 14.02 13.82 14.04 2,974,187 41,483,497 13.948 9.758 9.744 9.758 9.618 9.771 4,273,439 9.7073 1.01%
2018-07-24 0 13.88 13.86 13.88 13.44 13.98 3,406,423 47,029,985 13.806 9.660 9.646 9.660 9.354 9.730 4,894,494 9.6088 3.58%
2018-07-23 0 13.40 13.40 13.42 13.26 13.46 2,017,832 26,982,863 13.372 9.326 9.326 9.340 9.229 9.368 2,899,307 9.3067 -0.30%
2018-07-20 0 13.44 13.44 13.46 13.04 13.50 3,715,450 49,336,953 13.279 9.354 9.354 9.368 9.075 9.396 5,338,517 9.2417 0.60%
2018-07-19 0 13.36 13.36 13.38 13.30 13.70 2,748,993 36,944,286 13.439 9.298 9.298 9.312 9.256 9.535 3,949,871 9.3533 -1.62%
2018-07-18 0 13.58 13.58 13.62 13.58 13.94 3,296,040 45,122,908 13.690 9.451 9.451 9.479 9.451 9.702 4,735,891 9.5279 -2.44%
2018-07-17 0 13.92 13.86 13.92 13.70 13.98 2,236,696 31,017,796 13.868 9.688 9.646 9.688 9.535 9.730 3,213,780 9.6515 0.43%
2018-07-16 0 13.86 13.84 13.88 13.80 14.08 1,384,000 19,164,840 13.847 9.646 9.632 9.660 9.604 9.799 1,988,590 9.6374 -1.56%
2018-07-13 0 14.08 14.06 14.10 14.04 14.26 1,275,730 17,983,957 14.097 9.799 9.785 9.813 9.771 9.925 1,833,023 9.8111 -0.28%
2018-07-12 0 14.12 14.12 14.16 14.06 14.30 3,018,190 42,809,010 14.184 9.827 9.827 9.855 9.785 9.952 4,336,664 9.8714 -0.56%
2018-07-11 0 14.20 14.18 14.20 13.98 14.26 1,840,416 25,965,328 14.108 9.883 9.869 9.883 9.730 9.925 2,644,388 9.8190 -0.28%
2018-07-10 0 14.24 14.24 14.26 14.10 14.40 2,232,129 31,819,230 14.255 9.911 9.911 9.925 9.813 10.02 3,207,218 9.9211 0.14%
2018-07-09 0 14.22 14.18 14.22 14.10 14.40 2,099,399 29,888,856 14.237 9.897 9.869 9.897 9.813 10.02 3,016,506 9.9084 2.01%
2018-07-06 0 13.94 13.94 14.00 13.70 14.16 2,560,932 35,589,712 13.897 9.702 9.702 9.744 9.535 9.855 3,679,657 9.6720 1.31%
2018-07-05 0 13.76 13.76 13.78 13.68 14.12 1,794,740 24,846,396 13.844 9.577 9.577 9.590 9.521 9.827 2,578,759 9.6350 -1.29%
2018-07-04 0 13.94 13.94 13.96 13.94 14.76 2,293,723 32,292,720 14.079 9.702 9.702 9.716 9.702 10.27 3,295,719 9.7984 -3.06%
2018-07-03 0 14.38 14.38 14.40 14.02 14.48 3,796,663 54,253,731 14.290 10.01 10.01 10.02 9.758 10.08 5,455,208 9.9453 -0.14%
2018-06-29 0 14.40 14.38 14.40 13.94 14.50 4,708,301 67,297,032 14.293 10.02 10.01 10.02 9.702 10.09 6,765,088 9.9477 2.56%
2018-06-28 0 14.04 14.04 14.06 13.94 14.32 4,753,767 66,985,084 14.091 9.771 9.771 9.785 9.702 9.966 6,830,416 9.8069 0.00%
2018-06-27 0 14.04 14.04 14.06 13.98 14.74 6,232,489 88,938,713 14.270 9.771 9.771 9.785 9.730 10.26 8,955,107 9.9316 -3.44%
2018-06-26 0 14.54 14.54 14.60 14.50 14.96 4,876,064 71,479,545 14.659 10.12 10.12 10.16 10.09 10.41 7,006,137 10.202 -2.68%
2018-06-25 0 14.94 14.94 15.00 14.94 15.62 3,696,000 55,813,800 15.101 10.40 10.40 10.44 10.40 10.87 5,310,571 10.510 -3.36%
2018-06-22 0 15.46 15.46 15.48 15.26 15.70 3,510,000 54,171,640 15.434 10.76 10.76 10.77 10.62 10.93 5,043,318 10.741 -1.15%
2018-06-21 0 15.64 15.64 15.72 15.60 16.04 3,226,000 51,046,320 15.823 10.88 10.88 10.94 10.86 11.16 4,635,255 11.013 -1.64%
2018-06-20 0 15.90 15.90 15.94 15.74 16.20 2,014,623 32,105,308 15.936 11.07 11.07 11.09 10.95 11.27 2,894,696 11.091 -0.25%
2018-06-19 0 15.94 15.92 15.96 15.76 16.54 4,128,614 66,120,713 16.015 11.09 11.08 11.11 10.97 11.51 5,932,169 11.146 -3.28%
2018-06-15 0 16.48 16.48 16.54 16.48 16.82 2,943,499 48,657,343 16.530 11.47 11.47 11.51 11.47 11.71 4,229,345 11.505 -1.90%
2018-06-14 0 16.80 16.76 16.80 16.70 16.98 1,741,452 29,321,706 16.838 11.69 11.66 11.69 11.62 11.82 2,502,193 11.718 -0.94%
2018-06-13 0 16.96 16.92 16.96 16.66 17.02 2,809,495 47,382,783 16.865 11.80 11.78 11.80 11.59 11.85 4,036,803 11.738 1.80%
2018-06-12 0 16.66 16.66 16.68 16.52 16.88 2,616,842 43,605,405 16.663 11.59 11.59 11.61 11.50 11.75 3,759,991 11.597 -0.24%
2018-06-11 0 16.70 16.70 16.74 16.70 17.04 1,824,094 30,658,687 16.808 11.62 11.62 11.65 11.62 11.86 2,620,936 11.698 -0.83%
2018-06-08 0 16.84 16.80 16.84 16.76 17.04 1,683,725 28,334,041 16.828 11.72 11.69 11.72 11.66 11.86 2,419,248 11.712 -1.17%
2018-06-07 0 17.04 17.02 17.04 16.88 17.08 1,883,866 32,042,449 17.009 11.86 11.85 11.86 11.75 11.89 2,706,819 11.838 0.95%
2018-06-06 0 16.88 16.88 16.94 16.88 17.02 1,160,000 19,641,280 16.932 11.75 11.75 11.79 11.75 11.85 1,666,738 11.784 0.24%
2018-06-05 0 17.44 17.42 17.44 17.36 17.60 2,234,883 39,003,832 17.452 11.72 11.71 11.72 11.67 11.83 3,325,588 11.728 -0.80%
2018-06-04 0 17.58 17.52 17.58 17.38 17.72 2,109,825 37,036,481 17.554 11.81 11.77 11.81 11.68 11.91 3,139,497 11.797 0.34%
2018-06-01 0 17.52 17.48 17.52 17.12 17.60 4,232,477 73,754,982 17.426 11.77 11.75 11.77 11.51 11.83 6,298,081 11.711 1.62%
2018-05-31 0 17.24 17.22 17.24 16.82 17.24 4,874,901 83,533,606 17.135 11.59 11.57 11.59 11.30 11.59 7,254,032 11.515 2.62%
2018-05-30 0 16.80 16.80 16.82 16.64 17.12 4,268,644 71,761,980 16.811 11.29 11.29 11.30 11.18 11.51 6,351,899 11.298 -2.33%
2018-05-29 0 17.20 17.16 17.20 17.14 17.40 1,424,225 24,590,141 17.266 11.56 11.53 11.56 11.52 11.69 2,119,299 11.603 -0.35%
2018-05-28 0 17.26 17.24 17.26 17.22 17.40 1,068,000 18,462,080 17.287 11.60 11.59 11.60 11.57 11.69 1,589,223 11.617 -0.69%
2018-05-25 0 17.38 17.38 17.40 17.16 17.42 2,516,000 43,634,920 17.343 11.68 11.68 11.69 11.53 11.71 3,743,900 11.655 0.93%
2018-05-24 0 17.22 17.16 17.22 17.00 17.22 1,579,645 27,084,889 17.146 11.57 11.53 11.57 11.42 11.57 2,350,570 11.523 0.94%
2018-05-23 0 17.06 17.06 17.08 17.06 17.22 1,854,680 31,752,148 17.120 11.46 11.46 11.48 11.46 11.57 2,759,832 11.505 -0.35%
2018-05-21 0 17.12 17.12 17.14 17.12 17.28 1,252,171 21,525,504 17.191 11.51 11.51 11.52 11.51 11.61 1,863,276 11.553 -0.23%
2018-05-18 0 17.16 17.14 17.16 16.96 17.20 1,027,162 17,589,005 17.124 11.53 11.52 11.53 11.40 11.56 1,528,455 11.508 1.30%
2018-05-17 0 16.94 16.94 16.96 16.94 17.22 1,510,122 25,702,174 17.020 11.38 11.38 11.40 11.38 11.57 2,247,117 11.438 -1.63%
2018-05-16 0 17.22 17.20 17.22 17.08 17.24 2,069,782 35,594,113 17.197 11.57 11.56 11.57 11.48 11.59 3,079,912 11.557 0.00%
2018-05-15 0 17.22 17.16 17.22 17.02 17.22 2,093,200 35,823,848 17.114 11.57 11.53 11.57 11.44 11.57 3,114,758 11.501 0.47%
2018-05-14 0 17.14 17.12 17.14 16.92 17.28 3,075,943 52,823,088 17.173 11.52 11.51 11.52 11.37 11.61 4,577,116 11.541 1.06%
2018-05-11 0 16.96 16.94 16.98 16.84 17.20 2,570,883 43,714,426 17.004 11.40 11.38 11.41 11.32 11.56 3,825,568 11.427 1.44%
2018-05-10 0 16.72 16.72 16.78 16.66 16.80 2,681,542 44,836,927 16.721 11.24 11.24 11.28 11.20 11.29 3,990,233 11.237 0.24%
2018-05-09 0 16.68 16.68 16.70 16.62 16.82 1,938,000 32,346,300 16.691 11.21 11.21 11.22 11.17 11.30 2,883,815 11.216 -0.83%
2018-05-08 0 16.82 16.82 16.84 16.78 16.98 1,899,256 32,047,386 16.874 11.30 11.30 11.32 11.28 11.41 2,826,163 11.340 0.36%
2018-05-07 0 16.76 16.72 16.76 16.66 16.92 2,150,948 35,998,325 16.736 11.26 11.24 11.26 11.20 11.37 3,200,690 11.247 0.48%
2018-05-04 0 16.68 16.68 16.70 16.66 16.82 1,152,000 19,246,600 16.707 11.21 11.21 11.22 11.20 11.30 1,714,218 11.228 -0.12%
2018-05-03 0 16.70 16.70 16.74 16.66 17.00 3,938,870 65,840,504 16.716 11.22 11.22 11.25 11.20 11.42 5,861,183 11.233 -1.42%
2018-05-02 0 16.94 16.92 16.94 16.82 17.40 2,781,697 47,060,180 16.918 11.38 11.37 11.38 11.30 11.69 4,139,267 11.369 -2.64%
2018-04-30 0 17.40 17.38 17.40 16.96 17.40 2,550,670 44,170,088 17.317 11.69 11.68 11.69 11.40 11.69 3,795,491 11.638 2.84%
2018-04-27 0 16.92 16.90 16.92 16.60 16.92 1,210,941 20,285,691 16.752 11.37 11.36 11.37 11.16 11.37 1,801,925 11.258 1.93%
2018-04-26 0 16.60 16.60 16.62 16.52 16.88 2,063,299 34,394,076 16.669 11.16 11.16 11.17 11.10 11.34 3,070,265 11.202 -1.78%
2018-04-25 0 16.90 16.86 16.90 16.64 16.92 1,049,697 17,680,292 16.843 11.36 11.33 11.36 11.18 11.37 1,561,988 11.319 0.12%
2018-04-24 0 16.88 16.86 16.90 16.66 16.96 1,404,267 23,578,574 16.791 11.34 11.33 11.36 11.20 11.40 2,089,601 11.284 1.69%
2018-04-23 0 16.60 16.60 16.64 16.58 17.00 1,716,508 28,553,543 16.635 11.16 11.16 11.18 11.14 11.42 2,554,227 11.179 -1.78%
2018-04-20 0 16.90 16.90 16.92 16.82 17.08 1,943,577 32,940,477 16.948 11.36 11.36 11.37 11.30 11.48 2,892,114 11.390 -0.82%
2018-04-19 0 17.04 17.02 17.04 16.60 17.16 4,263,089 72,093,032 16.911 11.45 11.44 11.45 11.16 11.53 6,343,633 11.365 2.28%
2018-04-18 0 16.66 16.64 16.70 16.56 16.98 3,408,167 56,782,602 16.661 11.20 11.18 11.22 11.13 11.41 5,071,478 11.196 -0.24%
2018-04-17 0 16.70 16.68 16.70 16.60 16.86 3,017,111 50,380,289 16.698 11.22 11.21 11.22 11.16 11.33 4,489,572 11.222 -0.24%
2018-04-16 0 16.74 16.70 16.74 16.62 17.14 1,566,000 26,240,780 16.757 11.25 11.22 11.25 11.17 11.52 2,330,265 11.261 -1.53%
2018-04-13 0 17.00 17.00 17.04 16.96 17.38 1,742,419 29,778,931 17.091 11.42 11.42 11.45 11.40 11.68 2,592,783 11.485 -1.73%
2018-04-12 0 17.30 17.22 17.30 17.12 17.40 1,843,687 31,815,179 17.256 11.63 11.57 11.63 11.51 11.69 2,743,474 11.597 0.46%
2018-04-11 0 17.22 17.20 17.22 17.14 17.46 2,324,764 40,198,385 17.291 11.57 11.56 11.57 11.52 11.73 3,459,334 11.620 0.58%
2018-04-10 0 17.12 17.10 17.12 16.80 17.28 5,486,901 93,702,426 17.077 11.51 11.49 11.51 11.29 11.61 8,164,710 11.477 1.66%
2018-04-09 0 16.84 16.84 16.86 16.58 17.00 3,522,804 59,007,596 16.750 11.32 11.32 11.33 11.14 11.42 5,242,062 11.257 1.69%
2018-04-06 0 16.56 16.52 16.58 16.46 16.86 3,960,439 65,858,635 16.629 11.13 11.10 11.14 11.06 11.33 5,893,279 11.175 -0.60%
2018-04-04 0 16.66 16.66 16.68 16.60 17.00 2,927,752 48,998,263 16.736 11.20 11.20 11.21 11.16 11.42 4,356,602 11.247 -0.72%
2018-04-03 0 16.78 16.76 16.78 16.38 16.82 2,160,023 35,959,304 16.648 11.28 11.26 11.28 11.01 11.30 3,214,193 11.188 2.07%
2018-03-29 0 16.44 16.44 16.46 16.18 16.94 4,354,724 71,493,668 16.417 11.05 11.05 11.06 10.87 11.38 6,479,989 11.033 -1.32%
2018-03-28 0 16.66 16.64 16.66 16.62 17.06 3,386,752 56,803,633 16.772 11.20 11.18 11.20 11.17 11.46 5,039,611 11.271 -2.57%
2018-03-27 0 17.10 17.06 17.10 16.92 17.10 2,324,700 39,536,210 17.007 11.49 11.46 11.49 11.37 11.49 3,459,239 11.429 2.03%
2018-03-26 0 16.76 16.74 16.76 16.32 16.80 2,333,243 38,678,039 16.577 11.26 11.25 11.26 10.97 11.29 3,471,951 11.140 -0.59%
2018-03-23 0 16.86 16.86 16.88 16.70 17.34 4,788,020 80,746,756 16.864 11.33 11.33 11.34 11.22 11.65 7,124,749 11.333 -4.85%
2018-03-22 0 17.72 17.64 17.72 17.56 17.90 2,510,000 44,418,718 17.697 11.91 11.85 11.91 11.80 12.03 3,734,972 11.893 1.03%
2018-03-21 0 17.54 17.52 17.54 17.48 18.00 1,596,720 28,247,944 17.691 11.79 11.77 11.79 11.75 12.10 2,375,978 11.889 -0.90%
2018-03-20 0 17.70 17.66 17.70 17.48 17.76 1,274,000 22,462,360 17.631 11.89 11.87 11.89 11.75 11.94 1,895,759 11.849 0.11%
2018-03-19 0 17.68 17.66 17.68 17.50 17.80 1,095,860 19,347,765 17.655 11.88 11.87 11.88 11.76 11.96 1,630,680 11.865 -0.11%
2018-03-16 0 17.70 17.68 17.70 17.56 17.80 2,465,964 43,648,449 17.700 11.89 11.88 11.89 11.80 11.96 3,669,445 11.895 0.11%
2018-03-15 0 17.68 17.68 17.72 17.58 17.84 1,036,000 18,326,360 17.690 11.88 11.88 11.91 11.81 11.99 1,541,606 11.888 -0.23%
2018-03-14 0 17.72 17.70 17.74 17.48 17.72 1,310,438 23,091,613 17.621 11.91 11.89 11.92 11.75 11.91 1,949,980 11.842 -0.23%
2018-03-13 0 17.76 17.76 17.78 17.52 17.92 1,637,378 29,080,512 17.760 11.94 11.94 11.95 11.77 12.04 2,436,479 11.935 0.11%
2018-03-12 0 17.74 17.70 17.74 17.54 17.76 2,266,347 40,045,341 17.670 11.92 11.89 11.92 11.79 11.94 3,372,408 11.874 1.84%
2018-03-09 0 17.42 17.38 17.42 17.20 17.46 1,709,488 29,695,952 17.371 11.71 11.68 11.71 11.56 11.73 2,543,781 11.674 1.52%
2018-03-08 0 17.16 17.16 17.18 17.06 17.26 894,658 15,373,299 17.183 11.53 11.53 11.55 11.46 11.60 1,331,284 11.548 1.18%
2018-03-07 0 16.96 16.96 16.98 16.92 17.30 1,958,000 33,484,000 17.101 11.40 11.40 11.41 11.37 11.63 2,913,576 11.492 -1.74%
2018-03-06 0 17.26 17.16 17.26 16.80 17.34 3,366,740 57,517,176 17.084 11.60 11.53 11.60 11.29 11.65 5,009,833 11.481 3.60%
2018-03-05 0 16.66 16.66 16.68 16.66 17.10 1,798,000 30,208,120 16.801 11.20 11.20 11.21 11.20 11.49 2,675,490 11.291 -1.54%
2018-03-02 0 16.92 16.90 16.92 16.76 17.00 2,119,825 35,764,279 16.871 11.37 11.36 11.37 11.26 11.42 3,154,377 11.338 -1.40%
2018-03-01 0 17.16 17.14 17.16 17.02 17.30 3,149,941 53,979,360 17.137 11.53 11.52 11.53 11.44 11.63 4,687,228 11.516 -0.35%
2018-02-28 0 17.22 17.18 17.22 17.04 17.44 3,471,354 59,639,262 17.180 11.57 11.55 11.57 11.45 11.72 5,165,502 11.546 -1.26%
2018-02-27 0 17.44 17.40 17.44 17.30 18.12 3,013,989 52,790,707 17.515 11.72 11.69 11.72 11.63 12.18 4,484,926 11.771 -2.90%
2018-02-26 0 17.96 17.96 17.98 17.80 18.10 1,830,500 32,867,330 17.955 12.07 12.07 12.08 11.96 12.16 2,723,851 12.066 0.34%
2018-02-23 0 17.90 17.88 17.90 17.78 18.14 1,711,800 30,671,284 17.918 12.03 12.02 12.03 11.95 12.19 2,547,221 12.041 0.56%
2018-02-22 0 17.80 17.72 17.80 17.62 17.90 3,042,812 54,047,634 17.762 11.96 11.91 11.96 11.84 12.03 4,527,816 11.937 -1.66%
2018-02-21 0 18.10 18.10 18.12 17.60 18.10 1,975,675 35,494,336 17.966 12.16 12.16 12.18 11.83 12.16 2,939,877 12.073 1.34%
2018-02-20 0 17.86 17.86 17.88 17.54 18.18 3,541,987 63,164,720 17.833 12.00 12.00 12.02 11.79 12.22 5,270,607 11.984 0.11%
2018-02-15 0 17.84 17.82 17.84 17.36 17.88 1,978,971 34,895,596 17.633 11.99 11.98 11.99 11.67 12.02 2,944,781 11.850 3.12%
2018-02-14 0 17.30 17.26 17.30 16.92 17.30 4,119,412 70,531,976 17.122 11.63 11.60 11.63 11.37 11.63 6,129,836 11.506 2.98%
2018-02-13 0 16.80 16.76 16.80 16.56 17.08 2,990,909 50,328,024 16.827 11.29 11.26 11.29 11.13 11.48 4,450,582 11.308 2.56%
2018-02-12 0 16.38 16.38 16.40 16.26 16.60 1,880,150 30,928,545 16.450 11.01 11.01 11.02 10.93 11.16 2,797,732 11.055 0.86%
2018-02-09 0 16.24 16.24 16.28 16.00 16.78 5,505,100 89,486,698 16.255 10.91 10.91 10.94 10.75 11.28 8,191,791 10.924 -5.91%
2018-02-08 0 17.26 17.26 17.28 17.06 17.46 3,586,465 61,719,896 17.209 11.60 11.60 11.61 11.46 11.73 5,336,792 11.565 0.94%
2018-02-07 0 17.10 17.08 17.10 17.06 17.94 5,389,052 94,294,599 17.497 11.49 11.48 11.49 11.46 12.06 8,019,107 11.759 -1.27%
2018-02-06 0 17.32 17.32 17.42 17.26 17.98 7,050,046 123,836,305 17.565 11.64 11.64 11.71 11.60 12.08 10,490,727 11.804 -6.78%
2018-02-05 0 18.58 18.58 18.62 18.12 18.80 3,922,580 72,362,642 18.448 12.49 12.49 12.51 12.18 12.63 5,836,943 12.397 -1.06%
2018-02-02 0 18.78 18.78 18.80 18.34 18.96 2,157,034 40,502,503 18.777 12.62 12.62 12.63 12.32 12.74 3,209,746 12.619 0.54%
2018-02-01 0 18.68 18.68 18.70 18.66 19.50 3,674,923 69,651,004 18.953 12.55 12.55 12.57 12.54 13.10 5,468,420 12.737 -3.21%
2018-01-31 0 19.30 19.26 19.30 18.94 19.50 5,010,900 96,071,248 19.172 12.97 12.94 12.97 12.73 13.10 7,456,403 12.884 -0.41%
2018-01-30 0 19.38 19.38 19.40 19.34 20.25 3,980,350 77,907,086 19.573 13.02 13.02 13.04 13.00 13.61 5,922,907 13.154 -2.42%
2018-01-29 0 19.86 19.86 19.88 19.74 20.85 5,488,252 111,169,649 20.256 13.35 13.35 13.36 13.27 14.01 8,166,720 13.613 -0.20%
2018-01-26 0 19.90 19.88 19.90 19.28 20.20 4,611,099 91,251,506 19.790 13.37 13.36 13.37 12.96 13.57 6,861,485 13.299 1.63%
2018-01-25 0 19.58 19.58 19.62 19.48 20.20 5,735,350 113,477,257 19.786 13.16 13.16 13.19 13.09 13.57 8,534,411 13.296 -3.31%
2018-01-24 0 20.25 20.20 20.25 18.76 20.25 10,577,603 206,477,804 19.520 13.61 13.57 13.61 12.61 13.61 15,739,861 13.118 8.06%
2018-01-23 0 18.74 18.72 18.74 18.46 18.96 3,694,193 69,148,172 18.718 12.59 12.58 12.59 12.41 12.74 5,497,095 12.579 -0.74%
2018-01-22 0 18.88 18.86 18.88 18.50 18.90 4,019,509 75,730,177 18.841 12.69 12.67 12.69 12.43 12.70 5,981,177 12.661 1.40%
2018-01-19 0 18.62 18.58 18.62 18.48 18.72 3,950,000 73,566,920 18.625 12.51 12.49 12.51 12.42 12.58 5,877,745 12.516 0.54%
2018-01-18 0 18.52 18.50 18.52 18.20 19.00 7,623,573 142,474,866 18.689 12.45 12.43 12.45 12.23 12.77 11,344,156 12.559 -0.43%
2018-01-17 0 18.60 18.58 18.60 18.16 18.60 7,616,278 140,582,768 18.458 12.50 12.49 12.50 12.20 12.50 11,333,301 12.404 2.42%
2018-01-16 0 18.16 18.14 18.16 17.90 18.20 4,229,139 76,627,635 18.119 12.20 12.19 12.20 12.03 12.23 6,293,114 12.176 1.79%
2018-01-15 0 17.84 17.84 17.88 17.82 18.40 1,274,556 22,993,927 18.041 11.99 11.99 12.02 11.98 12.37 1,896,586 12.124 -2.51%
2018-01-12 0 18.30 18.28 18.30 18.20 18.50 1,930,034 35,370,884 18.327 12.30 12.28 12.30 12.23 12.43 2,871,961 12.316 -0.22%
2018-01-11 0 18.34 18.32 18.34 17.88 18.38 2,902,342 52,858,038 18.212 12.32 12.31 12.32 12.02 12.35 4,318,791 12.239 1.10%
2018-01-10 0 18.14 18.12 18.20 17.72 18.44 5,177,112 94,518,118 18.257 12.19 12.18 12.23 11.91 12.39 7,703,733 12.269 1.91%
2018-01-09 0 17.80 17.80 17.82 17.54 18.02 3,677,632 65,517,546 17.815 11.96 11.96 11.98 11.79 12.11 5,472,451 11.972 1.25%
2018-01-08 0 17.58 17.58 17.60 17.40 17.78 2,530,109 44,479,310 17.580 11.81 11.81 11.83 11.69 11.95 3,764,895 11.814 1.03%
2018-01-05 0 17.40 17.38 17.40 17.12 17.58 7,423,061 128,488,363 17.309 11.69 11.68 11.69 11.51 11.81 11,045,787 11.632 0.00%
2018-01-04 0 17.40 17.40 17.42 17.34 17.58 2,752,000 47,993,860 17.440 11.69 11.69 11.71 11.65 11.81 4,095,077 11.720 0.23%
2018-01-03 0 17.36 17.36 17.40 17.36 17.88 3,105,610 54,477,222 17.542 11.67 11.67 11.69 11.67 12.02 4,621,262 11.788 -1.81%
2018-01-02 0 17.68 17.68 17.74 17.52 17.86 1,716,439 30,409,072 17.716 11.88 11.88 11.92 11.77 12.00 2,554,124 11.906 1.14%
2017-12-29 0 17.48 17.48 17.52 17.40 17.62 929,095 16,253,010 17.493 11.75 11.75 11.77 11.69 11.84 1,382,527 11.756 -0.46%
2017-12-28 0 17.56 17.52 17.56 17.02 17.62 2,150,000 37,631,120 17.503 11.80 11.77 11.80 11.44 11.84 3,199,279 11.762 2.69%
2017-12-27 0 17.10 17.10 17.14 17.10 17.46 1,499,988 25,873,571 17.249 11.49 11.49 11.52 11.49 11.73 2,232,037 11.592 -0.93%
2017-12-22 0 17.26 17.22 17.26 17.16 17.34 1,723,556 29,732,725 17.251 11.60 11.57 11.60 11.53 11.65 2,564,715 11.593 0.94%
2017-12-21 0 17.10 17.08 17.10 16.74 17.16 2,610,480 44,320,172 16.978 11.49 11.48 11.49 11.25 11.53 3,884,490 11.410 1.42%
2017-12-20 0 16.86 16.86 16.92 16.84 17.22 1,523,606 25,917,739 17.011 11.33 11.33 11.37 11.32 11.57 2,267,182 11.432 -0.94%
2017-12-19 0 17.02 16.96 17.02 16.58 17.04 2,111,477 35,709,027 16.912 11.44 11.40 11.44 11.14 11.45 3,141,955 11.365 2.41%
2017-12-18 0 16.62 16.62 16.68 16.52 16.80 1,491,804 24,844,823 16.654 11.17 11.17 11.21 11.10 11.29 2,219,859 11.192 0.00%
2017-12-15 0 16.62 16.62 16.64 16.60 17.06 3,250,187 54,179,744 16.670 11.17 11.17 11.18 11.16 11.46 4,836,398 11.203 -2.58%
2017-12-14 0 17.06 17.02 17.06 16.80 17.06 1,367,826 23,188,800 16.953 11.46 11.44 11.46 11.29 11.46 2,035,375 11.393 0.59%
2017-12-13 0 16.96 16.94 16.96 16.60 17.06 1,853,470 31,139,133 16.800 11.40 11.38 11.40 11.16 11.46 2,758,031 11.290 1.56%
2017-12-12 0 16.70 16.70 16.74 16.70 17.30 1,889,545 31,864,531 16.864 11.22 11.22 11.25 11.22 11.63 2,811,712 11.333 -2.91%
2017-12-11 0 17.20 17.18 17.20 16.80 17.20 2,207,400 37,614,756 17.040 11.56 11.55 11.56 11.29 11.56 3,284,692 11.452 0.70%
2017-12-08 0 17.08 17.06 17.08 16.74 17.18 2,950,974 50,189,144 17.008 11.48 11.46 11.48 11.25 11.55 4,391,158 11.430 2.52%
2017-12-07 0 16.66 16.64 16.66 16.50 16.86 3,664,770 61,243,274 16.711 11.20 11.18 11.20 11.09 11.33 5,453,312 11.230 -0.48%
2017-12-06 0 16.74 16.72 16.74 16.50 17.44 7,160,623 120,001,962 16.759 11.25 11.24 11.25 11.09 11.72 10,655,270 11.262 -3.79%
2017-12-05 0 17.40 17.38 17.40 17.30 17.64 2,365,638 41,168,230 17.403 11.69 11.68 11.69 11.63 11.85 3,520,156 11.695 -0.57%
2017-12-04 0 17.50 17.50 17.52 17.42 17.68 1,419,811 24,929,852 17.559 11.76 11.76 11.77 11.71 11.88 2,112,731 11.800 1.04%
2017-12-01 0 17.32 17.32 17.36 17.12 17.64 2,082,151 36,184,219 17.378 11.64 11.64 11.67 11.51 11.85 3,098,317 11.679 -0.57%
2017-11-30 0 17.42 17.42 17.46 17.32 17.56 3,540,469 61,694,682 17.426 11.71 11.71 11.73 11.64 11.80 5,268,348 11.710 -0.68%
2017-11-29 0 17.54 17.54 17.56 17.54 17.78 2,016,124 35,493,113 17.605 11.79 11.79 11.80 11.79 11.95 3,000,066 11.831 -0.68%
2017-11-28 0 17.66 17.64 17.66 17.52 17.80 1,706,000 30,025,160 17.600 11.87 11.85 11.87 11.77 11.96 2,538,591 11.827 -0.45%
2017-11-27 0 17.74 17.68 17.74 17.64 17.98 1,057,400 18,778,860 17.759 11.92 11.88 11.92 11.85 12.08 1,573,450 11.935 -1.44%
2017-11-24 0 18.00 17.98 18.00 17.70 18.02 1,158,117 20,720,501 17.892 12.10 12.08 12.10 11.89 12.11 1,723,321 12.024 1.81%
2017-11-23 0 17.68 17.68 17.72 17.64 18.18 1,484,580 26,550,267 17.884 11.88 11.88 11.91 11.85 12.22 2,209,110 12.019 -2.75%
2017-11-22 0 18.18 18.14 18.18 17.68 18.30 2,976,645 53,726,734 18.049 12.22 12.19 12.22 11.88 12.30 4,429,357 12.130 1.00%
2017-11-21 0 18.00 17.96 18.00 17.64 18.10 1,824,000 32,701,120 17.928 12.10 12.07 12.10 11.85 12.16 2,714,179 12.048 2.62%
2017-11-20 0 17.54 17.54 17.56 17.38 17.96 2,635,000 46,181,960 17.526 11.79 11.79 11.80 11.68 12.07 3,920,977 11.778 -1.13%
2017-11-17 0 17.74 17.74 17.78 17.72 18.12 2,974,144 53,114,063 17.859 11.92 11.92 11.95 11.91 12.18 4,425,635 12.001 -0.56%
2017-11-16 0 17.84 17.84 17.90 17.60 18.22 3,030,526 54,321,241 17.925 11.99 11.99 12.03 11.83 12.24 4,509,534 12.046 1.13%
2017-11-15 0 17.64 17.64 17.66 17.60 18.04 4,144,000 73,466,140 17.728 11.85 11.85 11.87 11.83 12.12 6,166,424 11.914 -2.11%
2017-11-14 0 18.02 18.02 18.08 18.02 18.36 2,562,036 46,592,060 18.186 12.11 12.11 12.15 12.11 12.34 3,812,404 12.221 -1.10%
2017-11-13 0 18.22 18.20 18.22 18.14 18.52 4,153,116 76,204,225 18.349 12.24 12.23 12.24 12.19 12.45 6,179,989 12.331 -1.30%
2017-11-10 0 18.46 18.46 18.48 18.30 18.62 4,027,632 74,495,025 18.496 12.41 12.41 12.42 12.30 12.51 5,993,264 12.430 -0.97%
2017-11-09 0 18.64 18.62 18.64 18.50 18.68 2,130,000 39,611,840 18.597 12.53 12.51 12.53 12.43 12.55 3,169,518 12.498 0.54%
2017-11-08 0 18.54 18.54 18.56 18.50 18.94 4,255,936 79,422,457 18.662 12.46 12.46 12.47 12.43 12.73 6,332,989 12.541 0.11%
2017-11-07 0 18.52 18.52 18.54 18.32 18.56 1,352,072 25,022,688 18.507 12.45 12.45 12.46 12.31 12.47 2,011,933 12.437 1.42%
2017-11-06 0 18.26 18.26 18.30 18.20 18.74 2,419,245 44,346,175 18.331 12.27 12.27 12.30 12.23 12.59 3,599,925 12.319 -0.98%
2017-11-03 0 18.44 18.42 18.48 18.38 18.66 1,314,210 24,340,521 18.521 12.39 12.38 12.42 12.35 12.54 1,955,593 12.447 -0.32%
2017-11-02 0 18.50 18.50 18.54 18.32 18.66 2,421,576 44,730,630 18.472 12.43 12.43 12.46 12.31 12.54 3,603,394 12.413 0.00%
2017-11-01 0 18.50 18.48 18.50 18.28 18.68 2,787,300 51,469,193 18.466 12.43 12.42 12.43 12.28 12.55 4,147,605 12.409 0.00%
2017-10-31 0 18.50 18.48 18.50 18.26 18.56 3,309,256 61,152,231 18.479 12.43 12.42 12.43 12.27 12.47 4,924,294 12.418 1.54%
2017-10-30 0 18.22 18.22 18.24 18.22 18.66 2,725,903 50,291,256 18.449 12.24 12.24 12.26 12.24 12.54 4,056,244 12.398 -0.87%
2017-10-27 0 18.38 18.38 18.40 17.90 18.54 4,396,688 81,035,821 18.431 12.35 12.35 12.37 12.03 12.46 6,542,433 12.386 2.57%
2017-10-26 0 17.92 17.92 17.94 17.92 18.18 1,928,040 34,750,532 18.024 12.04 12.04 12.06 12.04 12.22 2,868,994 12.112 -0.67%
2017-10-25 0 18.04 18.02 18.04 17.92 18.14 1,470,147 26,517,860 18.038 12.12 12.11 12.12 12.04 12.19 2,187,633 12.122 -0.33%
2017-10-24 0 18.10 18.08 18.10 17.94 18.18 2,220,000 40,175,740 18.097 12.16 12.15 12.16 12.06 12.22 3,303,441 12.162 0.00%
2017-10-23 0 18.10 18.08 18.10 18.00 18.26 1,734,000 31,396,060 18.106 12.16 12.15 12.16 12.10 12.27 2,580,256 12.168 0.11%
2017-10-20 0 18.08 18.08 18.16 17.72 18.16 3,199,743 57,676,332 18.025 12.15 12.15 12.20 11.91 12.20 4,761,335 12.113 2.03%
2017-10-19 0 17.72 17.72 17.74 17.68 18.30 2,906,000 52,204,332 17.964 11.91 11.91 11.92 11.88 12.30 4,324,235 12.073 -2.21%
2017-10-18 0 18.12 18.12 18.16 18.10 18.24 3,394,000 61,665,980 18.169 12.18 12.18 12.20 12.16 12.26 5,050,397 12.210 -0.33%
2017-10-17 0 18.18 18.18 18.20 18.14 18.32 2,877,614 52,374,306 18.201 12.22 12.22 12.23 12.19 12.31 4,281,995 12.231 -0.66%
2017-10-16 0 18.30 18.28 18.30 18.18 18.60 3,932,302 72,262,397 18.377 12.30 12.28 12.30 12.22 12.50 5,851,410 12.350 -0.11%
2017-10-13 0 18.32 18.32 18.36 18.26 18.50 3,950,000 72,579,240 18.374 12.31 12.31 12.34 12.27 12.43 5,877,745 12.348 0.55%
2017-10-12 0 18.22 18.22 18.26 18.18 18.34 1,913,000 34,941,458 18.265 12.24 12.24 12.27 12.22 12.32 2,846,614 12.275 -0.22%
2017-10-11 0 18.26 18.20 18.26 18.16 18.42 2,760,606 50,485,956 18.288 12.27 12.23 12.27 12.20 12.38 4,107,883 12.290 -0.54%
2017-10-10 0 18.36 18.32 18.36 18.24 18.52 1,581,000 29,010,280 18.349 12.34 12.31 12.34 12.26 12.45 2,352,586 12.331 -0.86%
2017-10-09 0 18.52 18.48 18.52 18.38 18.78 3,167,911 58,785,806 18.557 12.45 12.42 12.45 12.35 12.62 4,713,968 12.471 0.54%
2017-10-06 0 18.42 18.40 18.42 18.36 18.74 1,611,613 29,763,748 18.468 12.38 12.37 12.38 12.34 12.59 2,398,139 12.411 -0.65%
2017-10-04 0 18.54 18.54 18.56 18.40 18.74 4,193,897 77,903,793 18.576 12.46 12.46 12.47 12.37 12.59 6,240,673 12.483 0.98%
2017-10-03 0 18.36 18.34 18.36 17.78 18.40 2,919,981 53,231,110 18.230 12.34 12.32 12.34 11.95 12.37 4,345,039 12.251 2.23%
2017-09-29 0 17.96 17.96 17.98 17.66 18.26 2,398,519 42,945,770 17.905 12.07 12.07 12.08 11.87 12.27 3,569,084 12.033 1.81%
2017-09-28 0 17.64 17.64 17.70 17.64 17.92 1,523,668 27,068,286 17.765 11.85 11.85 11.89 11.85 12.04 2,267,274 11.939 -1.56%
2017-09-27 0 17.92 17.92 17.94 17.84 18.02 1,549,256 27,820,428 17.957 12.04 12.04 12.06 11.99 12.11 2,305,350 12.068 0.22%
2017-09-26 0 17.88 17.88 17.90 17.78 18.12 1,972,120 35,258,457 17.878 12.02 12.02 12.03 11.95 12.18 2,934,587 12.015 -0.22%
2017-09-25 0 17.92 17.90 17.92 17.92 18.80 5,114,412 92,710,869 18.127 12.04 12.03 12.04 12.04 12.63 7,610,433 12.182 -3.91%
2017-09-22 0 18.90 18.90 18.96 18.76 19.36 4,138,610 78,515,986 18.972 12.53 12.53 12.57 12.44 12.84 6,240,956 12.581 -2.88%
2017-09-21 0 19.46 19.44 19.46 18.64 19.48 6,896,054 132,524,245 19.217 12.90 12.89 12.90 12.36 12.92 10,399,136 12.744 3.73%
2017-09-20 0 18.76 18.70 18.76 18.40 18.76 2,981,461 55,627,682 18.658 12.44 12.40 12.44 12.20 12.44 4,495,994 12.373 2.29%
2017-09-19 0 18.34 18.34 18.40 18.16 18.68 1,910,485 35,220,130 18.435 12.16 12.16 12.20 12.04 12.39 2,880,980 12.225 -0.76%
2017-09-18 0 18.48 18.48 18.50 18.00 18.72 4,969,169 92,140,887 18.543 12.25 12.25 12.27 11.94 12.41 7,493,425 12.296 3.01%
2017-09-15 0 17.94 17.94 18.06 17.92 18.12 4,116,741 74,067,379 17.992 11.90 11.90 11.98 11.88 12.02 6,207,978 11.931 -0.88%
2017-09-14 0 18.10 18.08 18.10 17.90 18.10 2,247,276 40,538,964 18.039 12.00 11.99 12.00 11.87 12.00 3,388,855 11.962 0.56%
2017-09-13 0 18.00 18.00 18.04 17.90 18.16 3,087,903 55,673,551 18.030 11.94 11.94 11.96 11.87 12.04 4,656,507 11.956 0.33%
2017-09-12 0 17.94 17.92 17.94 17.62 17.98 2,509,779 44,853,350 17.871 11.90 11.88 11.90 11.68 11.92 3,784,705 11.851 1.70%
2017-09-11 0 17.64 17.64 17.66 17.60 17.76 3,056,379 54,029,663 17.678 11.70 11.70 11.71 11.67 11.78 4,608,969 11.723 0.23%
2017-09-08 0 17.60 17.60 17.62 17.52 17.74 2,814,469 49,610,805 17.627 11.67 11.67 11.68 11.62 11.76 4,244,173 11.689 -0.23%
2017-09-07 0 17.64 17.64 17.66 17.60 17.78 2,770,535 48,958,740 17.671 11.70 11.70 11.71 11.67 11.79 4,177,921 11.718 0.23%
2017-09-06 0 17.60 17.58 17.60 17.42 17.66 1,904,489 33,363,223 17.518 11.67 11.66 11.67 11.55 11.71 2,871,938 11.617 -0.11%
2017-09-05 0 17.62 17.62 17.64 17.52 17.72 2,133,786 37,632,936 17.637 11.68 11.68 11.70 11.62 11.75 3,217,714 11.696 -0.11%
2017-09-04 0 17.64 17.64 17.66 17.64 18.38 2,382,594 42,209,041 17.716 11.70 11.70 11.71 11.70 12.19 3,592,913 11.748 -2.00%
2017-09-01 0 18.00 17.98 18.00 17.70 18.38 4,616,755 82,580,724 17.887 11.94 11.92 11.94 11.74 12.19 6,961,991 11.862 0.67%
2017-08-31 0 17.88 17.84 17.88 17.64 17.94 3,074,092 54,665,427 17.783 11.86 11.83 11.86 11.70 11.90 4,635,680 11.792 -0.56%
2017-08-30 0 17.98 17.90 17.98 17.68 17.98 2,327,401 41,528,548 17.843 11.92 11.87 11.92 11.72 11.92 3,509,682 11.833 0.90%
2017-08-29 0 17.82 17.82 17.84 17.80 18.04 2,050,100 36,714,912 17.909 11.82 11.82 11.83 11.80 11.96 3,091,517 11.876 -0.45%
2017-08-28 0 17.90 17.88 17.90 17.68 18.14 4,216,485 75,895,988 18.000 11.87 11.86 11.87 11.72 12.03 6,358,390 11.936 1.24%
2017-08-25 0 17.68 17.68 17.70 17.46 17.80 2,507,079 44,338,253 17.685 11.72 11.72 11.74 11.58 11.80 3,780,634 11.728 0.91%
2017-08-24 0 17.52 17.50 17.52 17.50 17.78 2,258,767 39,670,995 17.563 11.62 11.60 11.62 11.60 11.79 3,406,184 11.647 0.00%
2017-08-22 0 17.52 17.52 17.56 17.20 17.70 1,586,500 27,866,540 17.565 11.62 11.62 11.64 11.41 11.74 2,392,416 11.648 1.62%
2017-08-21 0 17.24 17.24 17.26 17.22 17.62 2,890,000 50,007,160 17.304 11.43 11.43 11.45 11.42 11.68 4,358,073 11.475 -1.03%
2017-08-18 0 17.42 17.42 17.44 17.34 17.52 3,106,758 54,177,079 17.438 11.55 11.55 11.57 11.50 11.62 4,684,940 11.564 -0.91%
2017-08-17 0 17.58 17.58 17.62 17.32 17.68 2,210,000 38,816,880 17.564 11.66 11.66 11.68 11.49 11.72 3,332,644 11.647 -0.23%
2017-08-16 0 17.62 17.58 17.62 17.54 17.64 1,362,801 23,977,643 17.594 11.68 11.66 11.68 11.63 11.70 2,055,082 11.667 0.46%
2017-08-15 0 17.54 17.54 17.58 17.50 17.72 1,977,612 34,839,701 17.617 11.63 11.63 11.66 11.60 11.75 2,982,206 11.683 0.11%
2017-08-14 0 17.52 17.52 17.56 17.38 17.60 2,414,000 42,282,400 17.515 11.62 11.62 11.64 11.53 11.67 3,640,272 11.615 0.92%
2017-08-11 0 17.36 17.36 17.40 17.28 17.66 4,008,142 69,933,996 17.448 11.51 11.51 11.54 11.46 11.71 6,044,212 11.570 -2.36%
2017-08-10 0 17.78 17.78 17.82 17.72 18.30 5,721,418 102,490,192 17.913 11.79 11.79 11.82 11.75 12.14 8,627,804 11.879 -2.52%
2017-08-09 0 18.24 18.24 18.30 18.24 18.68 5,247,014 96,825,926 18.454 12.10 12.10 12.14 12.10 12.39 7,912,411 12.237 -2.46%
2017-08-08 0 18.70 18.68 18.70 18.40 18.80 3,842,100 71,652,468 18.649 12.40 12.39 12.40 12.20 12.47 5,793,824 12.367 -0.21%
2017-08-07 0 18.74 18.68 18.74 18.34 18.78 6,246,581 115,710,363 18.524 12.43 12.39 12.43 12.16 12.45 9,419,742 12.284 2.18%
2017-08-04 0 18.34 18.34 18.38 18.24 18.62 2,917,158 53,632,941 18.385 12.16 12.16 12.19 12.10 12.35 4,399,026 12.192 -0.86%
2017-08-03 0 18.50 18.50 18.52 18.32 18.72 5,953,589 110,289,931 18.525 12.27 12.27 12.28 12.15 12.41 8,977,914 12.285 0.22%
2017-08-02 0 18.46 18.44 18.46 17.70 18.60 9,279,000 169,966,852 18.317 12.24 12.23 12.24 11.74 12.33 13,992,580 12.147 4.29%
2017-08-01 0 17.70 17.70 17.76 17.68 17.90 5,364,000 95,259,324 17.759 11.74 11.74 11.78 11.72 11.87 8,088,824 11.777 -0.56%
2017-07-31 0 17.80 17.74 17.82 17.72 17.90 6,090,055 108,318,598 17.786 11.80 11.76 11.82 11.75 11.87 9,183,703 11.795 0.23%
2017-07-28 0 17.76 17.76 17.78 17.66 18.00 8,132,889 144,492,931 17.766 11.78 11.78 11.79 11.71 11.94 12,264,263 11.782 -1.44%
2017-07-27 0 18.02 18.00 18.02 17.84 18.08 3,352,324 60,253,168 17.974 11.95 11.94 11.95 11.83 11.99 5,055,250 11.919 0.33%
2017-07-26 0 17.96 17.96 18.00 17.70 18.06 8,085,221 144,125,629 17.826 11.91 11.91 11.94 11.74 11.98 12,192,380 11.821 1.47%
2017-07-25 0 17.70 17.68 17.72 17.60 17.84 3,158,353 55,865,770 17.688 11.74 11.72 11.75 11.67 11.83 4,762,744 11.730 -0.90%
2017-07-24 0 17.86 17.80 17.86 17.66 18.00 4,054,405 72,009,809 17.761 11.84 11.80 11.84 11.71 11.94 6,113,976 11.778 -0.22%
2017-07-21 0 17.90 17.90 17.92 17.74 17.94 3,605,170 64,366,732 17.854 11.87 11.87 11.88 11.76 11.90 5,436,537 11.840 1.47%
2017-07-20 0 17.64 17.64 17.70 17.62 17.96 3,462,070 61,582,239 17.788 11.70 11.70 11.74 11.68 11.91 5,220,745 11.796 0.00%
2017-07-19 0 17.64 17.64 17.72 17.54 17.78 5,312,444 93,811,196 17.659 11.70 11.70 11.75 11.63 11.79 8,011,078 11.710 -0.79%
2017-07-18 0 17.78 17.66 17.78 17.50 17.78 7,015,023 123,593,820 17.618 11.79 11.71 11.79 11.60 11.79 10,578,539 11.683 0.91%
2017-07-17 0 17.62 17.58 17.62 17.54 17.98 5,449,270 96,352,301 17.682 11.68 11.66 11.68 11.63 11.92 8,217,410 11.725 -0.23%
2017-07-14 0 17.66 17.66 17.70 17.38 17.88 10,145,190 179,038,729 17.648 11.71 11.71 11.74 11.53 11.86 15,298,780 11.703 1.61%
2017-07-13 0 17.38 17.38 17.40 17.28 17.60 4,447,881 77,615,246 17.450 11.53 11.53 11.54 11.46 11.67 6,707,331 11.572 0.93%
2017-07-12 0 17.22 17.22 17.24 17.12 17.34 5,091,008 87,690,998 17.225 11.42 11.42 11.43 11.35 11.50 7,677,156 11.422 0.12%
2017-07-11 0 17.20 17.20 17.22 16.94 17.22 3,780,049 64,784,928 17.139 11.41 11.41 11.42 11.23 11.42 5,700,252 11.365 1.18%
2017-07-10 0 17.00 17.00 17.02 16.86 17.12 2,421,221 41,167,439 17.003 11.27 11.27 11.29 11.18 11.35 3,651,161 11.275 0.47%
2017-07-07 0 16.92 16.92 16.94 16.90 17.04 1,857,740 31,509,780 16.961 11.22 11.22 11.23 11.21 11.30 2,801,441 11.248 -1.28%
2017-07-06 0 17.14 17.14 17.18 17.08 17.26 4,848,219 83,179,733 17.157 11.37 11.37 11.39 11.33 11.45 7,311,035 11.377 -0.58%
2017-07-05 0 17.24 17.20 17.24 16.80 17.24 3,718,600 63,256,944 17.011 11.43 11.41 11.43 11.14 11.43 5,607,588 11.281 1.53%
2017-07-04 0 16.98 16.98 17.02 16.72 17.30 4,337,901 73,645,172 16.977 11.26 11.26 11.29 11.09 11.47 6,541,483 11.258 -1.39%
2017-07-03 0 17.22 17.20 17.22 17.00 17.32 2,670,728 45,935,050 17.199 11.42 11.41 11.42 11.27 11.49 4,027,414 11.406 1.29%
2017-06-30 0 17.00 17.00 17.02 17.00 17.26 2,118,000 36,054,440 17.023 11.27 11.27 11.29 11.27 11.45 3,193,909 11.288 -1.28%
2017-06-29 0 17.22 17.20 17.22 16.96 17.22 3,073,957 52,546,482 17.094 11.42 11.41 11.42 11.25 11.42 4,635,477 11.336 1.29%
2017-06-28 0 17.00 17.00 17.08 16.70 17.20 6,474,722 110,375,230 17.047 11.27 11.27 11.33 11.07 11.41 9,763,774 11.305 0.83%
2017-06-27 0 16.86 16.82 16.86 16.68 16.96 6,177,990 103,858,833 16.811 11.18 11.15 11.18 11.06 11.25 9,316,307 11.148 -0.35%
2017-06-26 0 16.92 16.92 16.94 16.88 17.06 4,127,000 69,962,730 16.952 11.22 11.22 11.23 11.19 11.31 6,223,448 11.242 -0.12%
2017-06-23 0 16.94 16.94 17.00 16.90 17.46 7,491,993 127,477,330 17.015 11.23 11.23 11.27 11.21 11.58 11,297,802 11.283 -2.98%
2017-06-22 0 17.46 17.44 17.46 17.40 17.88 5,213,976 91,990,834 17.643 11.58 11.57 11.58 11.54 11.86 7,862,590 11.700 -1.47%
2017-06-21 0 17.72 17.72 17.76 17.40 17.96 4,276,476 75,463,453 17.646 11.75 11.75 11.78 11.54 11.91 6,448,856 11.702 -1.12%
2017-06-20 0 17.92 17.80 17.92 17.76 18.00 1,324,000 23,631,800 17.849 11.88 11.80 11.88 11.78 11.94 1,996,570 11.836 -0.55%
2017-06-19 0 18.02 18.00 18.02 17.46 18.04 2,782,000 49,831,040 17.912 11.95 11.94 11.95 11.58 11.96 4,195,210 11.878 2.50%
2017-06-16 0 17.58 17.58 17.60 17.48 17.60 2,401,577 42,160,663 17.555 11.66 11.66 11.67 11.59 11.67 3,621,539 11.642 0.23%
2017-06-15 0 17.54 17.52 17.56 17.42 17.68 3,240,000 56,731,220 17.510 11.63 11.62 11.64 11.55 11.72 4,885,867 11.611 -0.23%
2017-06-14 0 17.58 17.54 17.58 17.40 17.68 3,047,997 53,547,078 17.568 11.66 11.63 11.66 11.54 11.72 4,596,329 11.650 -0.11%
2017-06-13 0 17.60 17.60 17.62 17.52 17.74 1,541,031 27,152,866 17.620 11.67 11.67 11.68 11.62 11.76 2,323,849 11.684 -0.11%
2017-06-12 0 17.62 17.62 17.72 17.40 17.90 5,056,953 89,211,795 17.641 11.68 11.68 11.75 11.54 11.87 7,625,802 11.699 -1.89%
2017-06-09 0 17.96 17.92 17.96 17.80 18.46 5,510,800 99,813,864 18.112 11.91 11.88 11.91 11.80 12.24 8,310,196 12.011 -1.97%
2017-06-08 0 18.32 18.24 18.32 17.66 18.34 4,159,557 75,344,788 18.114 12.15 12.10 12.15 11.71 12.16 6,272,544 12.012 2.92%
2017-06-07 0 17.80 17.74 17.80 17.62 17.98 3,429,340 61,070,245 17.808 11.80 11.76 11.80 11.68 11.92 5,171,388 11.809 -0.56%
2017-06-06 0 18.40 18.40 18.42 18.36 18.80 4,225,257 78,135,268 18.492 11.87 11.87 11.88 11.84 12.13 6,549,596 11.930 -1.08%
2017-06-05 0 18.60 18.60 18.62 17.76 18.60 9,284,315 169,181,001 18.222 12.00 12.00 12.01 11.46 12.00 14,391,673 11.755 4.73%
2017-06-02 0 17.76 17.68 17.76 17.48 17.76 2,476,402 43,741,977 17.664 11.46 11.41 11.46 11.28 11.46 3,838,686 11.395 1.02%
2017-06-01 0 17.58 17.58 17.60 17.26 17.70 2,998,393 52,731,261 17.587 11.34 11.34 11.35 11.13 11.42 4,647,827 11.345 0.46%
2017-05-31 0 17.50 17.42 17.50 17.40 17.68 3,031,431 53,039,032 17.496 11.29 11.24 11.29 11.23 11.41 4,699,039 11.287 0.00%
2017-05-29 0 17.50 17.46 17.50 17.44 17.66 880,342 15,385,682 17.477 11.29 11.26 11.29 11.25 11.39 1,364,623 11.275 -0.46%
2017-05-26 0 17.58 17.52 17.58 17.40 17.72 1,063,025 18,656,498 17.550 11.34 11.30 11.34 11.23 11.43 1,647,801 11.322 -0.11%
2017-05-25 0 17.60 17.58 17.60 17.40 17.68 2,315,345 40,727,444 17.590 11.35 11.34 11.35 11.23 11.41 3,589,030 11.348 1.15%
2017-05-24 0 17.40 17.40 17.42 17.22 17.52 3,244,000 56,436,394 17.397 11.23 11.23 11.24 11.11 11.30 5,028,544 11.223 0.81%
2017-05-23 0 17.26 17.26 17.28 17.22 17.78 3,098,200 53,788,520 17.361 11.13 11.13 11.15 11.11 11.47 4,802,538 11.200 -1.37%
2017-05-22 0 17.50 17.48 17.50 17.46 17.64 1,812,000 31,762,360 17.529 11.29 11.28 11.29 11.26 11.38 2,808,792 11.308 0.23%
2017-05-19 0 17.46 17.44 17.46 17.42 17.60 1,224,060 21,422,767 17.501 11.26 11.25 11.26 11.24 11.35 1,897,423 11.290 0.23%
2017-05-18 0 17.42 17.38 17.44 17.30 17.60 2,788,000 48,719,720 17.475 11.24 11.21 11.25 11.16 11.35 4,321,696 11.273 -1.36%
2017-05-17 0 17.66 17.64 17.66 17.60 17.94 1,061,897 18,789,427 17.694 11.39 11.38 11.39 11.35 11.57 1,646,053 11.415 -0.90%
2017-05-16 0 17.82 17.82 17.84 17.32 17.84 5,653,860 99,822,780 17.656 11.50 11.50 11.51 11.17 11.51 8,764,082 11.390 2.30%
2017-05-15 0 17.42 17.42 17.44 17.28 17.48 3,107,938 54,080,551 17.401 11.24 11.24 11.25 11.15 11.28 4,817,633 11.226 0.81%
2017-05-12 0 17.28 17.20 17.28 17.16 17.36 1,592,567 27,459,120 17.242 11.15 11.10 11.15 11.07 11.20 2,468,648 11.123 -0.23%
2017-05-11 0 17.32 17.30 17.32 17.24 17.56 3,762,587 65,423,224 17.388 11.17 11.16 11.17 11.12 11.33 5,832,409 11.217 -0.80%
2017-05-10 0 17.46 17.46 17.50 17.10 17.64 6,776,000 118,722,380 17.521 11.26 11.26 11.29 11.03 11.38 10,503,518 11.303 2.22%
2017-05-09 0 17.08 17.06 17.08 16.84 17.10 2,847,000 48,422,860 17.008 11.02 11.01 11.02 10.86 11.03 4,413,152 10.972 0.00%
2017-05-08 0 17.08 17.06 17.08 16.60 17.08 5,891,600 99,261,984 16.848 11.02 11.01 11.02 10.71 11.02 9,132,605 10.869 0.95%
2017-05-05 0 16.92 16.90 16.92 16.74 17.66 6,519,000 110,927,870 17.016 10.92 10.90 10.92 10.80 11.39 10,105,141 10.977 -4.30%
2017-05-04 0 17.68 17.68 17.70 17.60 17.78 3,204,900 56,720,326 17.698 11.41 11.41 11.42 11.35 11.47 4,967,935 11.417 0.45%
2017-05-02 0 17.60 17.60 17.62 17.54 17.88 3,414,037 60,245,687 17.646 11.35 11.35 11.37 11.32 11.53 5,292,119 11.384 -1.12%
2017-04-28 0 17.80 17.74 17.80 17.60 17.84 4,755,458 84,190,436 17.704 11.48 11.44 11.48 11.35 11.51 7,371,464 11.421 -0.34%
2017-04-27 0 17.86 17.84 17.86 17.54 18.00 5,386,200 95,820,128 17.790 11.52 11.51 11.52 11.32 11.61 8,349,181 11.477 -0.78%
2017-04-26 0 18.00 17.98 18.00 17.40 18.00 8,269,784 146,858,891 17.758 11.61 11.60 11.61 11.23 11.61 12,819,042 11.456 2.97%
2017-04-25 0 17.48 17.44 17.48 17.10 17.50 5,133,341 89,428,159 17.421 11.28 11.25 11.28 11.03 11.29 7,957,223 11.239 1.86%
2017-04-24 0 17.16 17.10 17.16 16.90 17.28 3,184,779 54,281,227 17.044 11.07 11.03 11.07 10.90 11.15 4,936,745 10.995 0.70%
2017-04-21 0 17.04 16.98 17.04 16.86 17.16 3,896,613 66,405,303 17.042 10.99 10.95 10.99 10.88 11.07 6,040,163 10.994 1.43%
2017-04-20 0 16.80 16.80 16.84 16.68 16.90 3,274,030 55,004,384 16.800 10.84 10.84 10.86 10.76 10.90 5,075,094 10.838 0.24%
2017-04-19 0 16.76 16.74 16.76 16.70 17.12 7,434,000 124,922,660 16.804 10.81 10.80 10.81 10.77 11.04 11,523,488 10.841 -2.67%
2017-04-18 0 17.22 17.12 17.22 17.10 17.52 8,401,700 145,110,506 17.272 11.11 11.04 11.11 11.03 11.30 13,023,526 11.142 -0.92%
2017-04-13 0 17.38 17.38 17.40 17.04 17.62 9,119,140 158,688,401 17.402 11.21 11.21 11.23 10.99 11.37 14,135,634 11.226 0.58%
2017-04-12 0 17.28 17.24 17.28 16.74 17.28 6,384,140 108,774,007 17.038 11.15 11.12 11.15 10.80 11.15 9,896,094 10.992 2.25%
2017-04-11 0 16.90 16.90 16.94 16.76 17.24 7,583,661 128,207,832 16.906 10.90 10.90 10.93 10.81 11.12 11,755,479 10.906 -2.09%
2017-04-10 0 17.26 17.18 17.26 16.94 17.30 6,449,644 110,262,140 17.096 11.13 11.08 11.13 10.93 11.16 9,997,632 11.029 0.70%
2017-04-07 0 17.14 17.12 17.14 16.76 17.18 9,765,301 166,258,860 17.025 11.06 11.04 11.06 10.81 11.08 15,137,252 10.983 1.78%
2017-04-06 0 16.84 16.80 16.84 16.44 16.92 12,596,175 210,111,809 16.681 10.86 10.84 10.86 10.61 10.92 19,525,407 10.761 1.32%
2017-04-05 0 16.62 16.62 16.64 16.32 16.76 10,021,532 166,054,863 16.570 10.72 10.72 10.73 10.53 10.81 15,534,437 10.689 1.84%
2017-04-03 0 16.32 16.32 16.34 15.88 16.36 3,820,000 62,064,280 16.247 10.53 10.53 10.54 10.24 10.55 5,921,405 10.481 4.08%
2017-03-31 0 15.68 15.68 15.70 15.68 15.96 5,510,000 86,778,960 15.749 10.12 10.12 10.13 10.12 10.30 8,541,084 10.160 -0.63%
2017-03-30 0 15.78 15.78 15.82 15.64 16.04 3,316,573 52,328,207 15.778 10.18 10.18 10.21 10.09 10.35 5,141,040 10.179 -1.00%
2017-03-29 0 15.94 15.92 15.94 15.84 16.02 1,620,900 25,787,656 15.909 10.28 10.27 10.28 10.22 10.33 2,512,567 10.263 0.76%
2017-03-28 0 15.82 15.82 15.88 15.80 16.08 3,129,862 49,736,464 15.891 10.21 10.21 10.24 10.19 10.37 4,851,618 10.252 0.25%
2017-03-27 0 15.78 15.78 15.80 15.70 16.24 4,407,065 70,132,047 15.914 10.18 10.18 10.19 10.13 10.48 6,831,418 10.266 -2.23%
2017-03-24 0 16.14 16.12 16.14 16.08 16.30 2,635,495 42,570,873 16.153 10.41 10.40 10.41 10.37 10.52 4,085,297 10.421 -0.98%
2017-03-23 0 16.30 16.26 16.30 16.20 16.38 4,136,102 67,369,513 16.288 10.52 10.49 10.52 10.45 10.57 6,411,397 10.508 0.25%
2017-03-22 0 16.26 16.26 16.28 16.16 16.60 5,547,762 90,263,497 16.270 10.49 10.49 10.50 10.43 10.71 8,599,619 10.496 -2.52%
2017-03-21 0 16.68 16.66 16.68 16.54 16.80 4,683,086 77,976,174 16.651 10.76 10.75 10.76 10.67 10.84 7,259,280 10.742 -0.48%
2017-03-20 0 16.76 16.74 16.76 16.30 16.76 5,914,799 97,773,281 16.530 10.81 10.80 10.81 10.52 10.81 9,168,566 10.664 2.32%
2017-03-17 0 16.38 16.34 16.38 16.28 16.46 6,614,492 108,379,716 16.385 10.57 10.54 10.57 10.50 10.62 10,253,164 10.570 0.49%
2017-03-16 0 16.30 16.28 16.30 16.22 16.48 4,722,639 76,962,048 16.296 10.52 10.50 10.52 10.46 10.63 7,320,591 10.513 0.74%
2017-03-15 0 16.18 16.18 16.20 16.10 16.34 2,948,050 47,834,987 16.226 10.44 10.44 10.45 10.39 10.54 4,569,790 10.468 -1.10%
2017-03-14 0 16.36 16.32 16.36 16.06 16.42 6,564,250 107,064,371 16.310 10.55 10.53 10.55 10.36 10.59 10,175,283 10.522 1.24%
2017-03-13 0 16.16 16.10 16.16 15.50 16.20 8,746,457 140,047,116 16.012 10.43 10.39 10.43 9.999 10.45 13,557,936 10.330 3.32%
2017-03-10 0 15.64 15.58 15.64 15.48 15.72 3,081,553 48,003,736 15.578 10.09 10.05 10.09 9.986 10.14 4,776,734 10.049 0.39%
2017-03-09 0 15.58 15.56 15.58 15.56 15.78 4,656,000 72,787,340 15.633 10.05 10.04 10.05 10.04 10.18 7,217,294 10.085 -1.52%
2017-03-08 0 15.82 15.80 15.82 15.74 15.84 2,258,000 35,683,240 15.803 10.21 10.19 10.21 10.15 10.22 3,500,139 10.195 -0.13%
2017-03-07 0 15.84 15.78 15.84 15.66 15.84 2,684,899 42,411,620 15.796 10.22 10.18 10.22 10.10 10.22 4,161,878 10.191 0.76%
2017-03-06 0 15.72 15.72 15.74 15.60 15.82 3,579,133 56,422,844 15.764 10.14 10.14 10.15 10.06 10.21 5,548,036 10.170 0.77%
2017-03-03 0 15.60 15.54 15.60 15.50 15.62 1,757,859 27,359,317 15.564 10.06 10.03 10.06 9.999 10.08 2,724,868 10.041 -0.76%
2017-03-02 0 15.72 15.68 15.72 15.60 15.84 4,757,346 74,800,572 15.723 10.14 10.12 10.14 10.06 10.22 7,374,391 10.143 0.77%
2017-03-01 0 15.60 15.60 15.62 15.48 15.70 2,642,376 41,310,072 15.634 10.06 10.06 10.08 9.986 10.13 4,095,963 10.086 1.30%
2017-02-28 0 15.40 15.40 15.48 15.40 15.68 2,828,892 43,866,827 15.507 9.935 9.935 9.986 9.935 10.12 4,385,083 10.004 -0.39%
2017-02-27 0 15.46 15.46 15.50 15.26 15.60 2,505,703 38,763,026 15.470 9.974 9.974 9.999 9.844 10.06 3,884,105 9.9799 -0.90%
2017-02-24 0 15.60 15.58 15.60 15.50 15.78 2,521,265 39,353,066 15.608 10.06 10.05 10.06 9.999 10.18 3,908,228 10.069 -0.76%
2017-02-23 0 15.72 15.70 15.72 15.64 15.88 2,274,560 35,752,490 15.718 10.14 10.13 10.14 10.09 10.24 3,525,809 10.140 0.26%
2017-02-22 0 15.68 15.66 15.68 15.52 15.70 2,830,887 44,261,541 15.635 10.12 10.10 10.12 10.01 10.13 4,388,175 10.087 1.03%
2017-02-21 0 15.52 15.48 15.52 15.42 15.76 4,053,340 63,382,434 15.637 10.01 9.986 10.01 9.948 10.17 6,283,107 10.088 -1.02%
2017-02-20 0 15.68 15.66 15.68 15.50 15.70 2,596,281 40,533,357 15.612 10.12 10.10 10.12 9.999 10.13 4,024,511 10.072 0.51%
2017-02-17 0 15.60 15.58 15.60 15.52 15.92 4,000,023 62,846,122 15.711 10.06 10.05 10.06 10.01 10.27 6,200,460 10.136 -0.76%
2017-02-16 0 15.72 15.72 15.74 15.66 15.94 3,714,763 58,465,287 15.739 10.14 10.14 10.15 10.10 10.28 5,758,276 10.153 -0.51%
2017-02-15 0 15.80 15.80 15.82 15.78 15.98 4,249,373 67,495,781 15.884 10.19 10.19 10.21 10.18 10.31 6,586,979 10.247 0.25%
2017-02-14 0 15.76 15.76 15.80 15.62 15.96 2,916,298 46,084,095 15.802 10.17 10.17 10.19 10.08 10.30 4,520,571 10.194 -0.88%
2017-02-13 0 15.90 15.88 15.90 15.48 15.90 5,689,318 89,824,801 15.788 10.26 10.24 10.26 9.986 10.26 8,819,046 10.185 2.85%
2017-02-10 0 15.46 15.46 15.52 15.46 15.82 3,054,040 47,579,468 15.579 9.974 9.974 10.01 9.974 10.21 4,734,086 10.050 -1.40%
2017-02-09 0 15.68 15.68 15.70 15.38 15.86 6,340,756 99,260,169 15.654 10.12 10.12 10.13 9.922 10.23 9,828,844 10.099 1.95%
2017-02-08 0 15.38 15.38 15.40 14.76 15.40 5,300,904 80,570,025 15.199 9.922 9.922 9.935 9.522 9.935 8,216,963 9.8053 3.36%
2017-02-07 0 14.88 14.86 14.88 14.84 14.96 1,503,490 22,401,831 14.900 9.599 9.586 9.599 9.574 9.651 2,330,569 9.6122 -0.13%
2017-02-06 0 14.90 14.88 14.90 14.70 14.92 1,577,460 23,417,813 14.845 9.612 9.599 9.612 9.483 9.625 2,445,230 9.5769 0.95%
2017-02-03 0 14.76 14.70 14.76 14.60 14.82 2,110,744 31,054,116 14.712 9.522 9.483 9.522 9.419 9.561 3,271,877 9.4912 0.41%
2017-02-02 0 14.70 14.70 14.72 14.68 14.80 1,752,063 25,774,306 14.711 9.483 9.483 9.496 9.470 9.548 2,715,883 9.4902 0.27%
2017-02-01 0 14.66 14.66 14.70 14.62 15.00 3,020,000 44,363,100 14.690 9.457 9.457 9.483 9.432 9.677 4,681,320 9.4766 -1.61%
2017-01-27 0 14.90 14.90 14.96 14.90 15.06 1,180,000 17,667,960 14.973 9.612 9.612 9.651 9.612 9.715 1,829,125 9.6592 -1.06%
2017-01-26 0 15.06 15.04 15.06 14.90 15.06 3,643,842 54,656,272 15.000 9.715 9.703 9.715 9.612 9.715 5,648,341 9.6765 1.35%
2017-01-25 0 14.86 14.86 14.88 14.76 14.94 1,030,803 15,303,875 14.847 9.586 9.586 9.599 9.522 9.638 1,597,854 9.5778 0.00%
2017-01-24 0 14.86 14.84 14.86 14.68 14.88 1,921,386 28,459,617 14.812 9.586 9.574 9.586 9.470 9.599 2,978,352 9.5555 1.36%
2017-01-23 0 14.66 14.66 14.68 14.58 14.76 3,364,516 49,342,585 14.666 9.457 9.457 9.470 9.406 9.522 5,215,356 9.4610 0.55%
2017-01-20 0 14.58 14.58 14.60 14.56 14.70 2,985,596 43,736,602 14.649 9.406 9.406 9.419 9.393 9.483 4,627,990 9.4505 -0.55%
2017-01-19 0 14.66 14.64 14.66 14.64 14.80 2,819,478 41,451,761 14.702 9.457 9.445 9.457 9.445 9.548 4,370,490 9.4845 -0.68%
2017-01-18 0 14.76 14.74 14.76 14.40 14.80 6,769,100 99,083,286 14.638 9.522 9.509 9.522 9.290 9.548 10,492,823 9.4430 2.50%
2017-01-17 0 14.40 14.40 14.42 14.30 14.50 2,766,072 39,925,085 14.434 9.290 9.290 9.303 9.225 9.354 4,287,705 9.3115 0.28%
2017-01-16 0 14.36 14.34 14.38 14.28 14.66 4,500,978 64,797,509 14.396 9.264 9.251 9.277 9.212 9.457 6,976,993 9.2873 -2.45%
2017-01-13 0 14.72 14.68 14.72 14.66 14.82 2,444,564 36,000,251 14.727 9.496 9.470 9.496 9.457 9.561 3,789,333 9.5004 -0.14%
2017-01-12 0 14.74 14.74 14.78 14.70 15.00 4,410,000 65,204,543 14.786 9.509 9.509 9.535 9.483 9.677 6,835,968 9.5385 -1.21%
2017-01-11 0 14.92 14.92 14.94 14.80 15.00 3,138,776 46,787,300 14.906 9.625 9.625 9.638 9.548 9.677 4,865,436 9.6163 0.81%
2017-01-10 0 14.80 14.76 14.80 14.68 14.86 1,637,928 24,215,340 14.784 9.548 9.522 9.548 9.470 9.586 2,538,962 9.5375 0.41%
2017-01-09 0 14.74 14.72 14.74 14.74 14.86 904,287 13,361,637 14.776 9.509 9.496 9.509 9.509 9.586 1,401,741 9.5322 -0.41%
2017-01-06 0 14.80 14.78 14.80 14.66 15.00 1,300,388 19,285,986 14.831 9.548 9.535 9.548 9.457 9.677 2,015,739 9.5677 -1.07%
2017-01-05 0 14.96 14.92 14.96 14.82 15.06 1,944,052 29,082,179 14.960 9.651 9.625 9.651 9.561 9.715 3,013,487 9.6507 0.13%
2017-01-04 0 14.94 14.88 14.94 14.68 15.00 2,081,095 31,026,226 14.909 9.638 9.599 9.638 9.470 9.677 3,225,918 9.6178 0.54%
2017-01-03 0 14.86 14.80 14.86 14.54 14.94 1,340,000 19,872,306 14.830 9.586 9.548 9.586 9.380 9.638 2,077,142 9.5671 0.68%
2016-12-30 0 14.76 14.74 14.78 14.52 14.78 2,948,118 43,236,035 14.666 9.522 9.509 9.535 9.367 9.535 4,569,895 9.4611 1.79%
2016-12-29 0 14.50 14.48 14.50 14.28 14.50 1,727,418 24,924,170 14.429 9.354 9.341 9.354 9.212 9.354 2,677,681 9.3081 0.97%
2016-12-28 0 14.36 14.36 14.38 14.26 14.46 2,776,393 39,836,354 14.348 9.264 9.264 9.277 9.199 9.328 4,303,703 9.2563 0.14%
2016-12-23 0 14.34 14.34 14.36 14.30 14.56 2,778,000 39,986,080 14.394 9.251 9.251 9.264 9.225 9.393 4,306,195 9.2857 -1.51%
2016-12-22 0 14.56 14.54 14.56 14.48 14.70 1,818,588 26,474,119 14.558 9.393 9.380 9.393 9.341 9.483 2,819,004 9.3913 -0.68%
2016-12-21 0 14.66 14.66 14.68 14.52 14.80 2,674,208 39,239,976 14.673 9.457 9.457 9.470 9.367 9.548 4,145,306 9.4661 1.10%
2016-12-20 0 14.50 14.48 14.50 14.48 14.78 3,832,940 55,805,057 14.559 9.354 9.341 9.354 9.341 9.535 5,941,463 9.3925 -1.89%
2016-12-19 0 14.78 14.78 14.80 14.72 14.94 3,150,817 46,619,697 14.796 9.535 9.535 9.548 9.496 9.638 4,884,100 9.5452 -0.54%
2016-12-16 0 14.86 14.86 14.90 14.86 15.10 3,642,168 54,481,123 14.958 9.586 9.586 9.612 9.586 9.741 5,645,747 9.6499 -0.67%
2016-12-15 0 14.96 14.94 14.96 14.94 15.18 3,881,482 58,376,697 15.040 9.651 9.638 9.651 9.638 9.793 6,016,709 9.7024 -0.80%
2016-12-14 0 15.08 15.06 15.08 15.00 15.36 3,329,675 50,236,832 15.088 9.728 9.715 9.728 9.677 9.909 5,161,349 9.7333 -1.44%
2016-12-13 0 15.30 15.22 15.30 14.90 15.30 4,154,498 62,726,991 15.099 9.870 9.819 9.870 9.612 9.870 6,439,912 9.7403 1.32%
2016-12-12 0 15.10 15.06 15.10 15.02 15.46 3,330,000 50,398,120 15.135 9.741 9.715 9.741 9.690 9.974 5,161,853 9.7636 -1.69%
2016-12-09 0 15.36 15.28 15.36 15.20 15.48 2,126,609 32,614,951 15.337 9.909 9.857 9.909 9.806 9.986 3,296,469 9.8939 -0.78%
2016-12-08 0 15.48 15.42 15.48 15.30 15.48 2,638,724 40,645,278 15.403 9.986 9.948 9.986 9.870 9.986 4,090,302 9.9370 0.91%
2016-12-07 0 15.34 15.34 15.36 15.28 15.46 2,104,000 32,291,800 15.348 9.896 9.896 9.909 9.857 9.974 3,261,423 9.9011 -0.26%
2016-12-06 0 15.38 15.36 15.38 15.30 15.46 1,687,967 25,918,199 15.355 9.922 9.909 9.922 9.870 9.974 2,616,528 9.9056 0.39%
2016-12-05 0 15.32 15.30 15.32 15.18 15.86 6,584,955 100,908,758 15.324 9.883 9.870 9.883 9.793 10.23 10,207,378 9.8859 -2.92%
2016-12-02 0 15.78 15.74 15.78 15.68 15.84 1,973,750 31,101,440 15.758 10.18 10.15 10.18 10.12 10.22 3,059,522 10.165 -0.63%
2016-12-01 0 15.88 15.88 15.90 15.72 15.90 2,338,739 37,062,828 15.847 10.24 10.24 10.26 10.14 10.26 3,625,293 10.223 1.40%
2016-11-30 0 15.66 15.66 15.70 15.66 15.92 3,198,663 50,345,467 15.740 10.10 10.10 10.13 10.10 10.27 4,958,267 10.154 -1.51%
2016-11-29 0 15.90 15.84 15.90 15.68 15.90 2,800,954 44,255,218 15.800 10.26 10.22 10.26 10.12 10.26 4,341,776 10.193 0.38%
2016-11-28 0 15.84 15.84 15.86 15.80 16.06 3,136,687 49,786,118 15.872 10.22 10.22 10.23 10.19 10.36 4,862,197 10.239 -0.50%
2016-11-25 0 15.92 15.90 15.92 15.54 15.94 3,738,064 59,125,520 15.817 10.27 10.26 10.27 10.03 10.28 5,794,395 10.204 2.05%
2016-11-24 0 15.60 15.60 15.62 15.42 15.70 2,705,100 42,095,204 15.561 10.06 10.06 10.08 9.948 10.13 4,193,192 10.039 0.26%
2016-11-23 0 15.56 15.52 15.56 15.44 15.74 1,763,231 27,471,266 15.580 10.04 10.01 10.04 9.961 10.15 2,733,195 10.051 -0.89%
2016-11-22 0 15.70 15.68 15.70 15.18 15.70 4,195,578 65,099,117 15.516 10.13 10.12 10.13 9.793 10.13 6,503,591 10.010 3.56%
2016-11-21 0 15.16 15.16 15.18 15.00 15.28 2,291,033 34,747,709 15.167 9.780 9.780 9.793 9.677 9.857 3,551,344 9.7844 0.13%
2016-11-18 0 15.14 15.14 15.20 15.08 15.26 1,602,642 24,300,454 15.163 9.767 9.767 9.806 9.728 9.844 2,484,265 9.7817 -0.79%
2016-11-17 0 15.26 15.22 15.26 15.12 15.32 1,502,548 22,882,731 15.229 9.844 9.819 9.844 9.754 9.883 2,329,109 9.8247 0.66%
2016-11-16 0 15.16 15.16 15.18 15.16 15.36 2,535,923 38,696,612 15.259 9.780 9.780 9.793 9.780 9.909 3,930,949 9.8441 -0.13%
2016-11-15 0 15.18 15.18 15.22 15.14 15.30 3,360,000 51,161,596 15.227 9.793 9.793 9.819 9.767 9.870 5,208,356 9.8230 -0.13%
2016-11-14 0 15.20 15.18 15.20 15.16 15.44 4,775,236 72,893,764 15.265 9.806 9.793 9.806 9.780 9.961 7,402,122 9.8477 -2.06%
2016-11-11 0 15.52 15.52 15.54 15.26 15.66 3,459,135 53,643,071 15.508 10.01 10.01 10.03 9.844 10.10 5,362,026 10.004 0.65%
2016-11-10 0 15.42 15.42 15.44 15.32 15.54 3,470,000 53,572,060 15.439 9.948 9.948 9.961 9.883 10.03 5,378,868 9.9597 1.72%
2016-11-09 0 15.16 15.16 15.18 14.90 15.54 5,550,751 83,773,559 15.092 9.780 9.780 9.793 9.612 10.03 8,604,253 9.7363 -2.07%
2016-11-08 0 15.48 15.42 15.48 15.28 15.48 2,553,650 39,231,071 15.363 9.986 9.948 9.986 9.857 9.986 3,958,428 9.9108 1.84%
2016-11-07 0 15.20 15.20 15.28 15.14 15.32 2,398,604 36,521,267 15.226 9.806 9.806 9.857 9.767 9.883 3,718,090 9.8226 -0.26%
2016-11-04 0 15.24 15.22 15.24 15.08 15.26 1,488,376 22,582,882 15.173 9.832 9.819 9.832 9.728 9.844 2,307,141 9.7883 0.79%
2016-11-03 0 15.12 15.12 15.14 15.08 15.28 2,705,949 41,050,038 15.170 9.754 9.754 9.767 9.728 9.857 4,194,508 9.7866 0.27%
2016-11-02 0 15.08 15.08 15.10 15.08 15.20 2,166,000 32,772,080 15.130 9.728 9.728 9.741 9.728 9.806 3,357,530 9.7608 -1.18%
2016-11-01 0 15.26 15.26 15.28 15.14 15.38 3,526,000 53,894,069 15.285 9.844 9.844 9.857 9.767 9.922 5,465,674 9.8605 0.39%
2016-10-31 0 15.20 15.20 15.24 15.14 15.40 2,338,475 35,635,736 15.239 9.806 9.806 9.832 9.767 9.935 3,624,884 9.8309 -0.91%
2016-10-28 0 15.34 15.32 15.34 15.18 15.38 3,777,156 57,620,471 15.255 9.896 9.883 9.896 9.793 9.922 5,854,992 9.8413 0.79%
2016-10-27 0 15.22 15.22 15.24 15.12 15.54 4,586,800 69,756,660 15.208 9.819 9.819 9.832 9.754 10.03 7,110,026 9.8110 -1.42%
2016-10-26 0 15.44 15.42 15.44 15.38 15.62 2,846,000 43,991,440 15.457 9.961 9.948 9.961 9.922 10.08 4,411,602 9.9718 -1.15%
2016-10-25 0 15.62 15.62 15.64 15.54 15.70 2,596,000 40,529,380 15.612 10.08 10.08 10.09 10.03 10.13 4,024,075 10.072 -1.01%
2016-10-24 0 15.78 15.72 15.78 15.22 15.80 7,643,182 119,351,119 15.615 10.18 10.14 10.18 9.819 10.19 11,847,742 10.074 3.14%
2016-10-20 0 15.30 15.30 15.38 15.30 15.42 1,977,593 30,377,821 15.361 9.870 9.870 9.922 9.870 9.948 3,065,479 9.9096 -0.13%
2016-10-19 0 15.32 15.32 15.34 15.30 15.44 2,868,000 44,060,974 15.363 9.883 9.883 9.896 9.870 9.961 4,445,704 9.9109 -0.13%
2016-10-18 0 15.34 15.34 15.38 15.06 15.38 4,020,700 61,435,500 15.280 9.896 9.896 9.922 9.715 9.922 6,232,511 9.8573 0.26%
2016-10-17 0 15.30 15.26 15.30 15.20 15.48 4,052,781 62,004,532 15.299 9.870 9.844 9.870 9.806 9.986 6,282,240 9.8698 0.00%
2016-10-14 0 15.30 15.30 15.32 15.10 15.38 5,768,200 87,911,324 15.241 9.870 9.870 9.883 9.741 9.922 8,941,322 9.8320 1.46%
2016-10-13 0 15.08 15.06 15.10 15.04 15.36 6,111,126 92,481,895 15.133 9.728 9.715 9.741 9.703 9.909 9,472,893 9.7628 -1.69%
2016-10-12 0 15.34 15.32 15.34 15.30 15.52 8,217,825 126,228,540 15.360 9.896 9.883 9.896 9.870 10.01 12,738,500 9.9092 -1.16%
2016-10-11 0 15.52 15.50 15.52 15.40 16.06 6,141,994 96,094,426 15.645 10.01 9.999 10.01 9.935 10.36 9,520,742 10.093 -2.14%
2016-10-07 0 15.86 15.82 15.86 15.72 15.90 4,878,400 77,176,184 15.820 10.23 10.21 10.23 10.14 10.26 7,562,037 10.206 0.25%
2016-10-06 0 15.82 15.80 15.82 15.50 15.92 4,141,382 65,228,979 15.751 10.21 10.19 10.21 9.999 10.27 6,419,581 10.161 2.33%
2016-10-05 0 15.46 15.46 15.48 15.32 15.56 6,110,807 94,435,801 15.454 9.974 9.974 9.986 9.883 10.04 9,472,399 9.9696 -0.77%
2016-10-04 0 15.58 15.56 15.58 15.34 15.58 5,677,615 87,817,576 15.467 10.05 10.04 10.05 9.896 10.05 8,800,905 9.9782 -0.13%
2016-10-03 0 15.60 15.60 15.62 15.60 16.16 5,952,578 93,848,883 15.766 10.06 10.06 10.08 10.06 10.43 9,227,127 10.171 -1.64%
2016-09-30 0 15.86 15.86 15.90 15.86 16.30 6,683,678 107,193,549 16.038 10.23 10.23 10.26 10.23 10.52 10,360,409 10.346 -3.76%
2016-09-29 0 16.48 16.48 16.50 16.26 16.72 2,366,000 38,990,940 16.480 10.63 10.63 10.64 10.49 10.79 3,667,551 10.631 0.12%
2016-09-28 0 16.46 16.46 16.50 16.12 16.66 3,446,160 56,486,973 16.391 10.62 10.62 10.64 10.40 10.75 5,341,913 10.574 0.73%
2016-09-27 0 16.34 16.34 16.40 16.20 16.44 2,009,824 32,879,874 16.360 10.54 10.54 10.58 10.45 10.61 3,115,440 10.554 0.49%
2016-09-26 0 16.26 16.24 16.26 16.22 16.78 2,931,506 48,029,934 16.384 10.49 10.48 10.49 10.46 10.83 4,544,145 10.570 -3.79%
2016-09-23 0 16.90 16.78 16.90 16.62 17.04 3,246,791 54,637,864 16.828 10.90 10.83 10.90 10.72 10.99 5,032,870 10.856 -0.06%
2016-09-22 0 17.16 17.14 17.16 16.80 17.48 6,484,665 111,431,543 17.184 10.91 10.90 10.91 10.68 11.11 10,200,527 10.924 0.12%
2016-09-21 0 17.14 17.10 17.16 16.58 17.18 4,588,004 77,815,224 16.961 10.90 10.87 10.91 10.54 10.92 7,217,036 10.782 2.63%
2016-09-20 0 16.70 16.70 16.78 16.50 16.80 1,669,771 27,783,355 16.639 10.62 10.62 10.67 10.49 10.68 2,626,588 10.578 0.36%
2016-09-19 0 16.64 16.64 16.66 16.48 16.70 1,782,111 29,630,557 16.627 10.58 10.58 10.59 10.48 10.62 2,803,302 10.570 1.34%
2016-09-15 0 16.42 16.42 16.44 16.20 16.44 1,912,873 31,282,234 16.354 10.44 10.44 10.45 10.30 10.45 3,008,993 10.396 0.24%
2016-09-14 0 16.38 16.32 16.38 16.16 16.44 1,372,000 22,394,946 16.323 10.41 10.37 10.41 10.27 10.45 2,158,188 10.377 0.49%
2016-09-13 0 16.30 16.30 16.36 16.24 16.84 3,454,513 56,912,906 16.475 10.36 10.36 10.40 10.32 10.71 5,434,028 10.473 -1.33%
2016-09-12 0 16.52 16.50 16.52 16.52 16.88 5,309,078 88,291,910 16.630 10.50 10.49 10.50 10.50 10.73 8,351,302 10.572 -4.40%
2016-09-09 0 17.28 17.28 17.30 16.82 17.46 7,488,000 129,194,028 17.253 10.99 10.99 11.00 10.69 11.10 11,778,796 10.968 2.98%
2016-09-08 0 16.78 16.76 16.78 16.72 16.94 3,299,144 55,426,284 16.800 10.67 10.65 10.67 10.63 10.77 5,189,629 10.680 -1.18%
2016-09-07 0 16.98 16.96 16.98 16.88 17.28 4,368,000 74,569,520 17.072 10.79 10.78 10.79 10.73 10.99 6,870,965 10.853 -1.05%
2016-09-06 0 17.16 17.12 17.16 16.74 17.16 3,885,463 65,904,840 16.962 10.91 10.88 10.91 10.64 10.91 6,111,923 10.783 1.66%
2016-09-05 0 16.88 16.88 16.90 16.50 16.98 3,577,594 60,271,573 16.847 10.73 10.73 10.74 10.49 10.79 5,627,638 10.710 3.30%
2016-09-02 0 16.34 16.34 16.36 15.94 16.48 3,021,832 49,183,458 16.276 10.39 10.39 10.40 10.13 10.48 4,753,411 10.347 2.51%
2016-09-01 0 15.94 15.94 15.96 15.78 16.18 2,621,774 41,827,486 15.954 10.13 10.13 10.15 10.03 10.29 4,124,111 10.142 -0.99%
2016-08-31 0 16.10 16.10 16.16 16.10 16.40 2,486,929 40,239,908 16.181 10.24 10.24 10.27 10.24 10.43 3,911,997 10.286 -1.23%
2016-08-30 0 16.30 16.28 16.30 15.92 16.38 2,778,000 44,965,940 16.186 10.36 10.35 10.36 10.12 10.41 4,369,858 10.290 1.87%
2016-08-29 0 16.00 15.96 16.00 15.88 16.22 2,120,000 33,861,440 15.972 10.17 10.15 10.17 10.10 10.31 3,334,809 10.154 -0.74%
2016-08-26 0 16.12 16.02 16.12 15.98 16.30 3,486,000 56,168,360 16.113 10.25 10.18 10.25 10.16 10.36 5,483,558 10.243 -0.37%
2016-08-25 0 16.18 16.10 16.18 15.98 16.30 3,886,912 62,511,308 16.083 10.29 10.24 10.29 10.16 10.36 6,114,202 10.224 -0.61%
2016-08-24 0 16.28 16.22 16.28 16.18 16.56 2,632,000 42,785,320 16.256 10.35 10.31 10.35 10.29 10.53 4,140,197 10.334 -1.69%
2016-08-23 0 16.56 16.50 16.56 16.40 16.76 4,316,300 71,397,798 16.541 10.53 10.49 10.53 10.43 10.65 6,789,639 10.516 -1.19%
2016-08-22 0 16.76 16.68 16.76 16.48 16.76 4,014,210 66,769,112 16.633 10.65 10.60 10.65 10.48 10.65 6,314,445 10.574 0.72%
2016-08-19 0 16.64 16.64 16.70 16.44 16.88 3,180,256 52,932,095 16.644 10.58 10.58 10.62 10.45 10.73 5,002,616 10.581 -0.36%
2016-08-18 0 16.70 16.70 16.72 16.52 16.94 5,242,050 87,778,180 16.745 10.62 10.62 10.63 10.50 10.77 8,245,865 10.645 0.60%
2016-08-17 0 16.60 16.50 16.62 16.50 17.20 7,138,000 119,545,160 16.748 10.55 10.49 10.57 10.49 10.93 11,228,238 10.647 -3.26%
2016-08-16 0 17.16 17.16 17.20 17.00 17.62 6,819,000 117,751,780 17.268 10.91 10.91 10.93 10.81 11.20 10,726,444 10.978 -1.38%
2016-08-15 0 17.40 17.40 17.42 16.74 17.54 10,738,172 184,681,050 17.199 11.06 11.06 11.07 10.64 11.15 16,891,392 10.933 4.32%
2016-08-12 0 16.68 16.66 16.68 16.40 16.78 6,817,945 113,006,471 16.575 10.60 10.59 10.60 10.43 10.67 10,724,784 10.537 0.72%
2016-08-11 0 16.56 16.52 16.56 15.76 16.56 6,478,645 105,524,409 16.288 10.53 10.50 10.53 10.02 10.53 10,191,058 10.355 4.94%
2016-08-10 0 15.78 15.74 15.78 15.70 15.86 3,658,000 57,744,220 15.786 10.03 10.01 10.03 9.981 10.08 5,754,118 10.035 0.38%
2016-08-09 0 15.72 15.70 15.72 15.52 15.80 2,236,500 35,099,795 15.694 9.993 9.981 9.993 9.866 10.04 3,518,066 9.9770 0.13%
2016-08-08 0 15.70 15.66 15.70 15.24 15.70 4,533,902 70,332,812 15.513 9.981 9.955 9.981 9.688 9.981 7,131,932 9.8617 3.43%
2016-08-05 0 15.18 15.16 15.18 15.08 15.28 3,178,334 48,336,683 15.208 9.650 9.637 9.650 9.587 9.714 4,999,593 9.6681 0.53%
2016-08-04 0 15.10 15.08 15.10 15.02 15.22 1,579,134 23,741,829 15.035 9.599 9.587 9.599 9.548 9.676 2,484,014 9.5578 0.67%
2016-08-03 0 15.00 14.94 15.00 14.82 15.10 3,332,150 49,744,188 14.929 9.536 9.498 9.536 9.421 9.599 5,241,549 9.4904 0.00%
2016-08-01 0 15.00 14.96 15.00 14.86 15.20 3,543,069 53,179,713 15.010 9.536 9.510 9.536 9.447 9.663 5,573,329 9.5418 1.35%
2016-07-29 0 14.80 14.80 14.90 14.80 15.16 3,925,500 58,718,010 14.958 9.409 9.409 9.472 9.409 9.637 6,174,902 9.5091 -1.73%
2016-07-28 0 15.06 15.06 15.10 15.06 15.40 3,614,600 54,944,000 15.201 9.574 9.574 9.599 9.574 9.790 5,685,849 9.6633 -2.21%
2016-07-27 0 15.40 15.28 15.40 15.12 15.44 3,481,000 53,183,340 15.278 9.790 9.714 9.790 9.612 9.815 5,475,693 9.7126 0.79%
2016-07-26 0 15.28 15.22 15.28 15.08 15.30 3,037,396 46,237,161 15.223 9.714 9.676 9.714 9.587 9.726 4,777,894 9.6773 0.66%
2016-07-25 0 15.18 15.14 15.18 15.08 15.28 1,787,771 27,123,282 15.172 9.650 9.625 9.650 9.587 9.714 2,812,205 9.6448 0.13%
2016-07-22 0 15.16 15.10 15.18 15.06 15.18 3,249,345 49,135,587 15.122 9.637 9.599 9.650 9.574 9.650 5,111,294 9.6131 -0.39%
2016-07-21 0 15.22 15.20 15.22 15.16 15.32 2,822,858 42,971,439 15.223 9.676 9.663 9.676 9.637 9.739 4,440,421 9.6773 0.53%
2016-07-20 0 15.14 15.14 15.22 15.04 15.30 2,302,371 34,985,762 15.196 9.625 9.625 9.676 9.561 9.726 3,621,683 9.6601 0.26%
2016-07-19 0 15.10 15.04 15.12 15.04 15.50 2,828,000 42,925,780 15.179 9.599 9.561 9.612 9.561 9.854 4,448,509 9.6495 -1.69%
2016-07-18 0 15.36 15.30 15.38 15.10 15.38 1,570,209 23,971,390 15.266 9.765 9.726 9.777 9.599 9.777 2,469,975 9.7051 1.05%
2016-07-15 0 15.20 15.16 15.24 15.06 15.40 3,746,000 57,119,360 15.248 9.663 9.637 9.688 9.574 9.790 5,892,544 9.6935 -0.13%
2016-07-14 0 15.22 15.16 15.24 14.76 15.24 4,864,000 73,212,140 15.052 9.676 9.637 9.688 9.383 9.688 7,651,184 9.5687 3.26%
2016-07-13 0 14.74 14.74 14.84 14.72 15.08 2,386,504 35,552,895 14.897 9.370 9.370 9.434 9.358 9.587 3,754,026 9.4706 -1.07%
2016-07-12 0 14.90 14.86 14.92 14.54 14.92 2,494,846 36,856,480 14.773 9.472 9.447 9.485 9.243 9.485 3,924,450 9.3915 1.36%
2016-07-11 0 14.70 14.60 14.68 14.50 14.70 1,548,166 22,663,620 14.639 9.345 9.281 9.332 9.218 9.345 2,435,301 9.3063 1.66%
2016-07-08 0 14.46 14.42 14.46 14.36 14.52 1,130,197 16,338,535 14.456 9.192 9.167 9.192 9.129 9.231 1,777,826 9.1902 -0.28%
2016-07-07 0 14.50 14.50 14.54 14.34 14.66 1,303,227 18,881,292 14.488 9.218 9.218 9.243 9.116 9.320 2,050,006 9.2104 0.55%
2016-07-06 0 14.42 14.38 14.44 14.30 14.56 2,268,000 32,615,700 14.381 9.167 9.142 9.180 9.091 9.256 3,567,616 9.1422 -0.83%
2016-07-05 0 14.54 14.54 14.58 14.52 14.94 2,022,335 29,682,636 14.677 9.243 9.243 9.269 9.231 9.498 3,181,180 9.3307 -2.55%
2016-07-04 0 14.92 14.86 14.94 14.72 15.06 2,980,747 44,521,395 14.936 9.485 9.447 9.498 9.358 9.574 4,688,784 9.4953 0.13%
2016-06-30 0 14.90 14.84 14.90 14.64 14.92 3,174,216 47,013,296 14.811 9.472 9.434 9.472 9.307 9.485 4,993,115 9.4156 2.34%
2016-06-29 0 14.56 14.58 14.60 14.38 14.70 1,482,000 21,549,720 14.541 9.256 9.269 9.281 9.142 9.345 2,331,220 9.2440 0.69%
2016-06-28 0 14.46 14.40 14.50 14.12 14.50 2,142,566 30,598,860 14.281 9.192 9.154 9.218 8.976 9.218 3,370,306 9.0790 0.14%
2016-06-27 0 14.44 14.44 14.48 14.26 14.52 1,990,000 28,620,400 14.382 9.180 9.180 9.205 9.065 9.231 3,130,316 9.1430 -0.96%
2016-06-24 0 14.58 14.54 14.60 13.90 14.96 5,971,000 85,811,164 14.371 9.269 9.243 9.281 8.836 9.510 9,392,520 9.1361 -1.62%
2016-06-23 0 14.82 14.80 14.84 14.68 14.92 1,358,086 20,114,736 14.811 9.421 9.409 9.434 9.332 9.485 2,136,301 9.4157 -0.13%
2016-06-22 0 14.84 14.80 14.86 14.26 14.88 4,152,000 60,763,020 14.635 9.434 9.409 9.447 9.065 9.459 6,531,192 9.3035 3.63%
2016-06-21 0 14.32 14.28 14.36 14.22 14.54 1,682,052 24,135,442 14.349 9.103 9.078 9.129 9.040 9.243 2,645,907 9.1218 0.28%
2016-06-20 0 14.28 14.26 14.30 14.08 14.32 1,782,000 25,313,896 14.205 9.078 9.065 9.091 8.951 9.103 2,803,127 9.0306 1.13%
2016-06-17 0 14.12 14.10 14.12 14.04 14.28 2,341,584 33,081,146 14.128 8.976 8.964 8.976 8.925 9.078 3,683,366 8.9812 1.15%
2016-06-16 0 13.96 13.94 14.00 13.92 14.36 3,474,657 48,799,570 14.044 8.875 8.862 8.900 8.849 9.129 5,465,715 8.9283 -2.51%
2016-06-15 0 14.32 14.26 14.36 14.14 14.42 1,946,356 27,799,528 14.283 9.103 9.065 9.129 8.989 9.167 3,061,663 9.0799 0.00%
2016-06-14 0 14.32 14.24 14.36 14.24 14.38 2,643,132 37,800,875 14.302 9.103 9.053 9.129 9.053 9.142 4,157,707 9.0918 0.42%
2016-06-13 0 14.26 14.24 14.28 14.20 14.60 3,517,617 50,618,083 14.390 9.065 9.053 9.078 9.027 9.281 5,533,293 9.1479 -2.99%
2016-06-10 0 14.70 14.66 14.70 14.64 15.22 3,340,936 49,780,120 14.900 9.345 9.320 9.345 9.307 9.676 5,255,369 9.4722 -3.54%
2016-06-08 0 15.24 15.18 15.24 15.06 15.28 3,678,428 55,797,799 15.169 9.688 9.650 9.688 9.574 9.714 5,786,252 9.6432 0.00%
2016-06-07 0 15.24 15.24 15.28 14.80 15.28 6,250,000 94,120,880 15.059 9.688 9.688 9.714 9.409 9.714 9,831,394 9.5735 2.97%
2016-06-06 0 14.80 14.72 14.82 14.64 14.86 2,152,000 31,703,828 14.732 9.409 9.358 9.421 9.307 9.447 3,385,146 9.3656 -0.27%
2016-06-03 0 14.84 14.80 14.84 14.56 14.88 3,442,334 50,870,436 14.778 9.434 9.409 9.434 9.256 9.459 5,414,871 9.3946 1.23%
2016-06-02 0 14.66 14.64 14.70 14.60 14.78 1,912,000 28,088,200 14.690 9.320 9.307 9.345 9.281 9.396 3,007,620 9.3390 -0.27%
2016-06-01 0 14.70 14.66 14.70 14.66 14.92 2,835,300 41,893,022 14.776 9.345 9.320 9.345 9.320 9.485 4,459,992 9.3931 -1.47%
2016-05-31 0 14.92 14.88 14.90 14.56 14.98 7,640,277 113,312,694 14.831 9.485 9.459 9.472 9.256 9.523 12,018,332 9.4283 2.33%
2016-05-30 0 15.08 15.06 15.08 14.82 15.10 3,688,338 55,394,655 15.019 9.269 9.256 9.269 9.109 9.281 6,000,806 9.2312 1.21%
2016-05-27 0 14.90 14.88 14.92 14.36 14.92 3,516,000 51,894,160 14.759 9.158 9.146 9.170 8.826 9.170 5,720,418 9.0717 3.04%
2016-05-26 0 14.46 14.48 14.50 14.38 14.58 1,827,600 26,404,660 14.448 8.888 8.900 8.912 8.839 8.961 2,973,446 8.8802 -0.28%
2016-05-25 0 14.50 14.48 14.50 14.40 14.58 2,142,000 31,041,880 14.492 8.912 8.900 8.912 8.851 8.961 3,484,965 8.9074 1.97%
2016-05-24 0 14.22 14.22 14.26 14.22 14.34 1,552,515 22,175,444 14.284 8.740 8.740 8.765 8.740 8.814 2,525,892 8.7793 -1.25%
2016-05-23 0 14.40 14.36 14.46 14.26 14.56 1,137,000 16,439,880 14.459 8.851 8.826 8.888 8.765 8.949 1,849,862 8.8871 0.56%
2016-05-20 0 14.32 14.28 14.34 14.06 14.40 1,952,075 27,976,362 14.332 8.802 8.777 8.814 8.642 8.851 3,175,963 8.8088 1.56%
2016-05-19 0 14.10 14.10 14.16 14.06 14.40 2,540,000 36,087,400 14.208 8.666 8.666 8.703 8.642 8.851 4,132,498 8.7326 -1.95%
2016-05-18 0 14.38 14.40 14.42 14.16 14.50 2,228,718 31,923,294 14.324 8.839 8.851 8.863 8.703 8.912 3,626,052 8.8039 -1.51%
2016-05-17 0 14.60 14.58 14.64 14.30 14.62 2,590,000 37,491,480 14.475 8.974 8.961 8.998 8.789 8.986 4,213,846 8.8972 1.96%
2016-05-16 0 14.32 14.28 14.36 13.90 14.38 4,426,042 63,097,938 14.256 8.802 8.777 8.826 8.544 8.839 7,201,027 8.7624 1.85%
2016-05-13 0 14.06 14.02 14.08 14.00 14.40 5,944,596 83,988,047 14.128 8.642 8.617 8.654 8.605 8.851 9,671,665 8.6839 -2.36%
2016-05-12 0 14.40 14.36 14.40 14.32 14.84 5,113,176 74,058,008 14.484 8.851 8.826 8.851 8.802 9.121 8,318,972 8.9023 -2.44%
2016-05-11 0 14.76 14.80 14.82 14.62 14.92 2,965,795 43,766,004 14.757 9.072 9.097 9.109 8.986 9.170 4,825,252 9.0702 1.37%
2016-05-10 0 14.56 14.56 14.60 14.48 14.70 4,906,500 71,497,872 14.572 8.949 8.949 8.974 8.900 9.035 7,982,716 8.9566 -1.49%
2016-05-09 0 14.78 14.78 14.84 14.76 15.08 2,990,000 44,416,040 14.855 9.084 9.084 9.121 9.072 9.269 4,864,633 9.1304 -1.20%
2016-05-06 0 14.96 14.94 14.98 14.92 15.38 4,245,100 63,770,466 15.022 9.195 9.183 9.207 9.170 9.453 6,906,640 9.2332 -2.09%
2016-05-05 0 15.28 15.26 15.30 15.06 15.36 3,582,000 54,718,540 15.276 9.392 9.379 9.404 9.256 9.441 5,827,798 9.3892 0.92%
2016-05-04 0 15.14 15.12 15.14 15.02 15.24 4,251,023 64,343,803 15.136 9.306 9.293 9.306 9.232 9.367 6,916,277 9.3032 0.66%
2016-05-03 0 15.04 15.06 15.08 15.00 15.40 4,886,500 74,084,922 15.161 9.244 9.256 9.269 9.220 9.465 7,950,177 9.3187 -2.34%
2016-04-29 0 15.40 15.38 15.40 15.26 15.58 3,799,800 58,772,160 15.467 9.465 9.453 9.465 9.379 9.576 6,182,151 9.5067 -1.16%
2016-04-28 0 15.58 15.54 15.58 15.44 15.96 3,896,000 60,969,560 15.649 9.576 9.552 9.576 9.490 9.810 6,338,666 9.6187 -1.02%
2016-04-27 0 15.74 15.66 15.74 15.62 15.96 2,356,576 37,193,750 15.783 9.674 9.625 9.674 9.601 9.810 3,834,073 9.7008 -1.25%
2016-04-26 0 15.94 15.92 15.94 15.56 16.02 4,655,702 73,401,507 15.766 9.797 9.785 9.797 9.564 9.847 7,574,676 9.6904 1.27%
2016-04-25 0 15.74 15.72 15.78 15.72 16.20 3,255,582 51,667,648 15.870 9.674 9.662 9.699 9.662 9.957 5,296,726 9.7546 -2.36%
2016-04-22 0 16.12 16.08 16.16 16.00 16.20 2,824,000 45,475,478 16.103 9.908 9.883 9.933 9.834 9.957 4,594,556 9.8977 -0.37%
2016-04-21 0 16.18 16.10 16.20 16.02 16.26 5,140,799 82,984,064 16.142 9.945 9.896 9.957 9.847 9.994 8,363,913 9.9217 0.87%
2016-04-20 0 16.04 16.02 16.10 15.90 16.30 5,324,735 85,479,099 16.053 9.859 9.847 9.896 9.773 10.02 8,663,171 9.8670 -1.60%
2016-04-19 0 16.30 16.26 16.30 16.10 16.46 4,305,996 69,847,951 16.221 10.02 9.994 10.02 9.896 10.12 7,005,716 9.9701 0.62%
2016-04-18 0 16.20 16.22 16.24 15.96 16.28 5,188,782 83,551,476 16.102 9.957 9.969 9.982 9.810 10.01 8,441,980 9.8971 -1.82%
2016-04-15 0 16.50 16.44 16.48 16.38 16.84 7,943,839 131,499,683 16.554 10.14 10.10 10.13 10.07 10.35 12,924,368 10.175 -1.55%
2016-04-14 0 16.76 16.72 16.78 16.54 16.86 13,465,554 224,826,243 16.696 10.30 10.28 10.31 10.17 10.36 21,908,020 10.262 2.44%
2016-04-13 0 16.36 16.32 16.34 15.80 16.36 9,992,450 161,689,273 16.181 10.06 10.03 10.04 9.711 10.06 16,257,392 9.9456 4.87%
2016-04-12 0 15.60 15.52 15.60 15.50 15.66 2,551,060 39,709,405 15.566 9.588 9.539 9.588 9.527 9.625 4,150,492 9.5674 0.26%
2016-04-11 0 15.56 15.56 15.64 15.10 15.74 4,219,517 65,654,189 15.560 9.564 9.564 9.613 9.281 9.674 6,865,017 9.5636 2.23%
2016-04-08 0 15.22 15.20 15.28 15.12 15.28 3,826,000 58,017,640 15.164 9.355 9.343 9.392 9.293 9.392 6,224,778 9.3204 -0.78%
2016-04-07 0 15.34 15.30 15.36 15.30 15.68 2,351,389 36,240,854 15.413 9.429 9.404 9.441 9.404 9.638 3,825,634 9.4732 -0.90%
2016-04-06 0 15.48 15.46 15.50 15.22 15.52 3,970,007 60,931,676 15.348 9.515 9.502 9.527 9.355 9.539 6,459,073 9.4335 1.18%
2016-04-05 0 15.30 15.28 15.32 15.26 15.82 7,114,315 109,282,163 15.361 9.404 9.392 9.416 9.379 9.724 11,574,760 9.4414 -2.80%
2016-04-01 0 15.74 15.72 15.78 15.70 16.22 6,922,821 109,706,648 15.847 9.674 9.662 9.699 9.650 9.969 11,263,205 9.7403 -3.32%
2016-03-31 0 16.28 16.24 16.34 15.98 16.50 6,328,634 102,476,454 16.193 10.01 9.982 10.04 9.822 10.14 10,296,482 9.9526 -0.12%
2016-03-30 0 16.30 16.22 16.30 15.88 16.32 6,118,000 98,334,020 16.073 10.02 9.969 10.02 9.760 10.03 9,953,788 9.8791 3.43%
2016-03-29 0 15.76 15.70 15.76 15.60 16.12 6,244,200 98,568,260 15.786 9.687 9.650 9.687 9.588 9.908 10,159,111 9.7024 -2.96%
2016-03-24 0 16.24 16.20 16.24 16.06 16.62 3,964,000 64,679,720 16.317 9.982 9.957 9.982 9.871 10.22 6,449,299 10.029 -0.37%
2016-03-23 0 16.30 16.16 16.32 16.06 16.62 3,289,790 53,636,838 16.304 10.02 9.933 10.03 9.871 10.22 5,352,382 10.021 -1.33%
2016-03-22 0 16.52 16.48 16.58 16.30 16.80 4,997,046 82,087,328 16.427 10.15 10.13 10.19 10.02 10.33 8,130,032 10.097 -0.84%
2016-03-21 0 16.66 16.64 16.68 15.72 16.80 13,830,154 228,267,275 16.505 10.24 10.23 10.25 9.662 10.33 22,501,212 10.145 6.25%
2016-03-18 0 15.68 15.66 15.70 15.18 15.76 9,616,899 149,882,578 15.585 9.638 9.625 9.650 9.330 9.687 15,646,383 9.5794 2.62%
2016-03-17 0 15.28 15.26 15.30 15.04 15.30 3,812,000 57,747,970 15.149 9.392 9.379 9.404 9.244 9.404 6,202,000 9.3112 2.55%
2016-03-16 0 14.90 14.88 14.90 14.64 15.26 5,044,000 74,839,280 14.837 9.158 9.146 9.158 8.998 9.379 8,206,424 9.1196 -1.46%
2016-03-15 0 15.12 15.10 15.14 15.02 15.36 3,196,000 48,421,652 15.151 9.293 9.281 9.306 9.232 9.441 5,199,788 9.3122 -2.07%
2016-03-14 0 15.44 15.40 15.46 15.38 15.64 4,204,036 65,305,703 15.534 9.490 9.465 9.502 9.453 9.613 6,839,830 9.5479 1.58%
2016-03-11 0 15.20 15.16 15.20 14.88 15.24 5,920,192 89,117,201 15.053 9.343 9.318 9.343 9.146 9.367 9,631,960 9.2522 1.06%
2016-03-10 0 15.04 15.02 15.08 14.92 15.22 5,486,203 82,767,941 15.087 9.244 9.232 9.269 9.170 9.355 8,925,874 9.2728 0.00%
2016-03-09 0 15.04 15.00 15.06 14.82 15.10 3,814,000 56,988,996 14.942 9.244 9.220 9.256 9.109 9.281 6,205,254 9.1840 0.13%
2016-03-08 0 15.02 15.02 15.04 14.88 15.24 3,428,000 51,293,020 14.963 9.232 9.232 9.244 9.146 9.367 5,577,245 9.1968 -1.57%
2016-03-07 0 15.26 15.26 15.28 15.18 15.54 5,778,595 88,728,009 15.355 9.379 9.379 9.392 9.330 9.552 9,401,587 9.4376 -0.39%
2016-03-04 0 15.32 15.30 15.34 14.90 15.34 7,044,882 106,283,054 15.087 9.416 9.404 9.429 9.158 9.429 11,461,795 9.2728 2.13%
2016-03-03 0 15.00 15.00 15.06 14.96 15.62 7,257,474 109,771,010 15.125 9.220 9.220 9.256 9.195 9.601 11,807,675 9.2966 -3.60%
2016-03-02 0 15.56 15.44 15.56 14.78 15.58 6,462,525 98,884,542 15.301 9.564 9.490 9.564 9.084 9.576 10,514,319 9.4048 7.46%
2016-03-01 0 14.48 14.46 14.48 14.26 14.62 2,402,267 34,710,186 14.449 8.900 8.888 8.900 8.765 8.986 3,908,410 8.8809 0.98%
2016-02-29 0 14.34 14.28 14.40 14.26 14.80 2,157,414 31,035,110 14.385 8.814 8.777 8.851 8.765 9.097 3,510,043 8.8418 -2.18%
2016-02-26 0 14.66 14.66 14.74 14.46 14.78 1,594,303 23,388,783 14.670 9.011 9.011 9.060 8.888 9.084 2,593,879 9.0169 1.38%
2016-02-25 0 14.46 14.38 14.46 14.18 14.88 2,808,442 40,703,612 14.493 8.888 8.839 8.888 8.716 9.146 4,569,244 8.9082 -3.21%
2016-02-24 0 14.94 14.92 14.94 14.72 15.04 1,963,404 29,220,138 14.882 9.183 9.170 9.183 9.048 9.244 3,194,395 9.1473 -1.19%
2016-02-23 0 15.12 15.12 15.16 15.04 15.46 1,657,400 25,194,820 15.201 9.293 9.293 9.318 9.244 9.502 2,696,536 9.3434 -1.69%
2016-02-22 0 15.38 15.34 15.40 15.06 15.48 2,393,404 36,524,684 15.261 9.453 9.429 9.465 9.256 9.515 3,893,991 9.3798 0.52%
2016-02-19 0 15.30 15.24 15.34 15.04 15.36 2,051,850 31,126,242 15.170 9.404 9.367 9.429 9.244 9.441 3,338,293 9.3240 -0.52%
2016-02-18 0 15.38 15.32 15.38 15.08 15.40 2,679,940 40,915,786 15.267 9.453 9.416 9.453 9.269 9.465 4,360,175 9.3840 3.50%
2016-02-17 0 14.86 14.84 14.90 14.80 15.66 3,274,672 49,202,750 15.025 9.134 9.121 9.158 9.097 9.625 5,327,785 9.2351 -3.88%
2016-02-16 0 15.46 15.40 15.48 14.92 15.58 2,126,470 32,768,855 15.410 9.502 9.465 9.515 9.170 9.576 3,459,698 9.4716 2.79%
2016-02-15 0 15.04 15.02 15.10 14.62 15.16 1,656,550 24,733,039 14.930 9.244 9.232 9.281 8.986 9.318 2,695,153 9.1769 4.59%
2016-02-12 0 14.38 14.36 14.38 14.34 14.84 1,560,497 22,658,122 14.520 8.839 8.826 8.839 8.814 9.121 2,538,878 8.9245 -1.78%
2016-02-11 0 14.64 14.62 14.72 14.54 14.90 2,188,000 32,104,840 14.673 8.998 8.986 9.048 8.937 9.158 3,559,805 9.0187 -4.56%
2016-02-05 0 15.34 15.30 15.36 15.26 15.58 2,024,000 31,056,140 15.344 9.429 9.404 9.441 9.379 9.576 3,292,982 9.4310 -0.13%
2016-02-04 0 15.36 15.36 15.38 15.28 15.46 2,264,935 34,833,517 15.379 9.441 9.441 9.453 9.392 9.502 3,684,976 9.4528 0.92%
2016-02-03 0 15.22 15.22 15.24 15.20 15.66 3,250,831 49,866,545 15.340 9.355 9.355 9.367 9.343 9.625 5,288,997 9.4284 -5.35%
2016-02-02 0 16.08 15.98 16.12 15.68 16.12 4,818,332 76,930,590 15.966 9.883 9.822 9.908 9.638 9.908 7,839,270 9.8135 1.01%
2016-02-01 0 15.92 15.96 15.98 15.72 16.04 3,698,067 58,684,590 15.869 9.785 9.810 9.822 9.662 9.859 6,016,635 9.7537 -0.50%
2016-01-29 0 16.00 15.94 16.02 14.70 16.02 6,779,582 106,186,612 15.663 9.834 9.797 9.847 9.035 9.847 11,030,160 9.6269 6.67%
2016-01-28 0 15.00 15.00 15.08 14.90 15.20 1,760,943 26,542,758 15.073 9.220 9.220 9.269 9.158 9.343 2,864,997 9.2645 -1.06%
2016-01-27 0 15.16 15.12 15.16 14.94 15.24 2,254,806 34,101,686 15.124 9.318 9.293 9.318 9.183 9.367 3,668,496 9.2958 1.74%
2016-01-26 0 14.90 14.86 14.94 14.70 15.40 2,852,000 42,817,120 15.013 9.158 9.134 9.183 9.035 9.465 4,640,111 9.2276 -3.25%
2016-01-25 0 15.40 15.42 15.44 15.30 15.60 1,940,500 29,898,892 15.408 9.465 9.478 9.490 9.404 9.588 3,157,131 9.4703 1.18%
2016-01-22 0 15.22 15.20 15.24 14.86 15.24 3,612,690 54,561,925 15.103 9.355 9.343 9.367 9.134 9.367 5,877,729 9.2828 4.97%
2016-01-21 0 14.50 14.40 14.54 14.30 15.48 8,324,708 124,448,611 14.949 8.912 8.851 8.937 8.789 9.515 13,544,030 9.1884 -2.16%
2016-01-20 0 14.82 14.82 14.88 14.80 15.30 5,094,900 76,545,008 15.024 9.109 9.109 9.146 9.097 9.404 8,289,237 9.2343 -3.89%
2016-01-19 0 15.42 15.36 15.44 14.80 15.48 7,768,000 117,561,880 15.134 9.478 9.441 9.490 9.097 9.515 12,638,284 9.3020 2.53%
2016-01-18 0 15.04 15.02 15.12 15.02 15.32 2,509,550 37,951,048 15.123 9.244 9.232 9.293 9.232 9.416 4,082,956 9.2950 -1.31%
2016-01-15 0 15.24 15.18 15.26 15.18 15.80 2,312,114 35,675,259 15.430 9.367 9.330 9.379 9.330 9.711 3,761,734 9.4837 -2.56%
2016-01-14 0 15.64 15.62 15.72 15.20 15.74 3,513,817 54,620,230 15.544 9.613 9.601 9.662 9.343 9.674 5,716,866 9.5542 -1.76%
2016-01-13 0 15.92 15.84 15.94 15.56 16.18 6,048,201 96,188,163 15.904 9.785 9.736 9.797 9.564 9.945 9,840,227 9.7750 0.25%
2016-01-12 0 15.88 15.80 15.86 15.34 15.98 5,195,492 81,968,063 15.777 9.760 9.711 9.748 9.429 9.822 8,452,897 9.6970 3.93%
2016-01-11 0 15.28 15.26 15.28 15.24 15.54 5,274,303 80,971,068 15.352 9.392 9.379 9.392 9.367 9.552 8,581,120 9.4360 -4.74%
2016-01-08 0 16.04 16.00 16.06 15.82 16.16 4,309,697 69,011,675 16.013 9.859 9.834 9.871 9.724 9.933 7,011,737 9.8423 2.30%
2016-01-07 0 15.68 15.62 15.70 15.40 16.62 6,832,015 106,950,767 15.654 9.638 9.601 9.650 9.465 10.22 11,115,467 9.6218 -6.33%
2016-01-06 0 16.74 16.70 16.76 16.50 16.90 2,254,520 37,592,296 16.674 10.29 10.26 10.30 10.14 10.39 3,668,031 10.249 -0.36%
2016-01-05 0 16.80 16.70 16.80 16.50 17.24 5,636,809 94,706,625 16.801 10.33 10.26 10.33 10.14 10.60 9,170,905 10.327 -1.64%
2016-01-04 0 17.08 17.02 17.10 16.90 17.82 3,916,730 67,392,209 17.206 10.50 10.46 10.51 10.39 10.95 6,372,393 10.576 -4.15%
2015-12-31 0 17.82 17.78 17.84 17.70 17.90 482,000 8,569,000 17.778 10.95 10.93 10.97 10.88 11.00 784,198 10.927 0.22%
2015-12-30 0 17.78 17.72 17.82 17.70 18.20 2,512,000 44,824,000 17.844 10.93 10.89 10.95 10.88 11.19 4,086,943 10.968 -1.11%
2015-12-29 0 17.98 17.94 18.06 17.90 18.14 2,554,900 45,977,622 17.996 11.05 11.03 11.10 11.00 11.15 4,156,739 11.061 -0.88%
2015-12-28 0 18.14 18.14 18.18 18.00 18.34 2,972,000 54,144,200 18.218 11.15 11.15 11.17 11.06 11.27 4,835,348 11.198 0.33%
2015-12-24 0 18.08 18.04 18.08 17.94 18.18 792,568 14,320,889 18.069 11.11 11.09 11.11 11.03 11.17 1,289,482 11.106 0.11%
2015-12-23 0 18.06 18.02 18.08 17.54 18.14 3,407,785 61,297,847 17.988 11.10 11.08 11.11 10.78 11.15 5,544,356 11.056 2.73%
2015-12-22 0 17.58 17.54 17.62 17.24 17.62 2,479,193 43,306,253 17.468 10.81 10.78 10.83 10.60 10.83 4,033,567 10.736 2.21%
2015-12-21 0 17.20 17.20 17.28 17.04 17.42 7,369,264 126,963,531 17.229 10.57 10.57 10.62 10.47 10.71 11,989,554 10.590 -0.35%
2015-12-18 0 17.26 17.24 17.38 17.24 17.58 3,200,897 55,638,522 17.382 10.61 10.60 10.68 10.60 10.81 5,207,756 10.684 -2.49%
2015-12-17 0 17.70 17.68 17.72 17.64 18.16 3,891,806 69,494,556 17.857 10.88 10.87 10.89 10.84 11.16 6,331,842 10.975 0.80%
2015-12-16 0 17.56 17.52 17.62 17.40 17.90 3,982,210 70,396,057 17.678 10.79 10.77 10.83 10.69 11.00 6,478,927 10.865 1.86%
2015-12-15 0 17.24 17.22 17.26 17.22 17.56 2,576,254 44,806,768 17.392 10.60 10.58 10.61 10.58 10.79 4,191,482 10.690 -1.49%
2015-12-14 0 17.50 17.44 17.48 16.62 17.54 4,906,285 84,156,174 17.153 10.76 10.72 10.74 10.22 10.78 7,982,367 10.543 1.04%
2015-12-11 0 17.32 17.30 17.34 17.22 17.60 4,672,298 80,915,311 17.318 10.65 10.63 10.66 10.58 10.82 7,601,677 10.644 0.12%
2015-12-10 0 17.30 17.28 17.36 17.26 17.64 2,272,515 39,733,197 17.484 10.63 10.62 10.67 10.61 10.84 3,697,308 10.747 -0.80%
2015-12-09 0 17.44 17.44 17.48 17.26 17.60 1,822,090 31,805,366 17.455 10.72 10.72 10.74 10.61 10.82 2,964,481 10.729 -0.11%
2015-12-08 0 17.46 17.38 17.48 17.28 17.64 2,884,619 50,216,616 17.408 10.73 10.68 10.74 10.62 10.84 4,693,182 10.700 -1.80%
2015-12-07 0 17.78 17.76 17.86 17.78 18.02 1,012,000 18,086,316 17.872 10.93 10.92 10.98 10.93 11.08 1,646,491 10.985 -1.00%
2015-12-04 0 17.96 17.88 17.96 17.72 18.16 2,573,000 46,116,600 17.923 11.04 10.99 11.04 10.89 11.16 4,186,188 11.016 -0.11%
2015-12-03 0 17.98 17.92 17.98 17.86 18.06 4,290,000 77,301,965 18.019 11.05 11.01 11.05 10.98 11.10 6,979,691 11.075 -1.64%
2015-12-02 0 18.28 18.22 18.30 17.86 18.48 2,824,854 51,300,529 18.160 11.24 11.20 11.25 10.98 11.36 4,595,946 11.162 1.22%
2015-12-01 0 18.06 18.00 18.10 17.86 18.10 2,765,360 49,709,844 17.976 11.10 11.06 11.12 10.98 11.12 4,499,151 11.049 1.12%
2015-11-30 0 17.86 17.76 18.00 17.62 18.22 6,676,536 119,496,317 17.898 10.98 10.92 11.06 10.83 11.20 10,862,508 11.001 0.34%
2015-11-27 0 17.80 17.78 17.80 17.78 18.58 4,771,040 85,658,752 17.954 10.94 10.93 10.94 10.93 11.42 7,762,327 11.035 -4.30%
2015-11-26 0 18.60 18.54 18.60 18.52 18.94 1,531,585 28,659,326 18.712 11.43 11.40 11.43 11.38 11.64 2,491,839 11.501 -0.96%
2015-11-25 0 18.78 18.76 18.80 18.46 18.86 1,604,510 29,985,430 18.688 11.54 11.53 11.56 11.35 11.59 2,610,486 11.487 0.97%
2015-11-24 0 18.60 18.54 18.62 18.40 18.76 2,204,588 40,861,180 18.535 11.43 11.40 11.44 11.31 11.53 3,586,793 11.392 -0.75%
2015-11-23 0 18.74 18.70 18.78 18.70 19.10 1,922,000 36,250,240 18.861 11.52 11.49 11.54 11.49 11.74 3,127,032 11.593 -1.37%
2015-11-20 0 19.00 18.98 19.00 18.84 19.16 2,441,550 46,297,935 18.963 11.68 11.67 11.68 11.58 11.78 3,972,323 11.655 0.32%
2015-11-19 0 18.94 18.92 18.94 18.80 19.02 2,328,000 44,055,700 18.924 11.64 11.63 11.64 11.56 11.69 3,787,580 11.632 1.72%
2015-11-18 0 18.62 18.62 18.70 18.58 19.02 2,045,829 38,380,421 18.760 11.44 11.44 11.49 11.42 11.69 3,328,497 11.531 -0.53%
2015-11-17 0 18.72 18.70 18.72 18.70 19.38 3,270,153 62,189,580 19.017 11.51 11.49 11.51 11.49 11.91 5,320,433 11.689 0.43%
2015-11-16 0 18.64 18.64 18.68 18.54 19.00 3,774,253 70,610,565 18.708 11.46 11.46 11.48 11.40 11.68 6,140,587 11.499 -2.71%
2015-11-13 0 19.16 19.10 19.20 18.98 19.38 2,725,324 52,237,152 19.167 11.78 11.74 11.80 11.67 11.91 4,434,014 11.781 -1.44%
2015-11-12 0 19.44 19.40 19.50 19.00 19.58 4,765,500 91,916,150 19.288 11.95 11.92 11.99 11.68 12.03 7,753,314 11.855 1.14%
2015-11-11 0 19.22 19.14 19.22 18.84 19.82 7,252,220 139,405,550 19.222 11.81 11.76 11.81 11.58 12.18 11,799,127 11.815 -2.83%
2015-11-10 0 19.78 19.70 19.80 19.62 20.35 9,421,127 187,963,909 19.951 12.16 12.11 12.17 12.06 12.51 15,327,868 12.263 -2.80%
2015-11-09 0 20.35 20.30 20.35 20.10 21.10 8,212,000 170,157,600 20.721 12.51 12.48 12.51 12.35 12.97 13,360,658 12.736 0.74%
2015-11-06 0 20.20 20.15 20.20 19.22 21.00 8,098,555 163,732,567 20.218 12.42 12.39 12.42 11.81 12.91 13,176,086 12.426 3.06%
2015-11-05 0 19.60 19.50 19.60 19.06 20.00 6,381,875 125,384,811 19.647 12.05 11.99 12.05 11.72 12.29 10,383,104 12.076 1.14%
2015-11-04 0 19.38 19.28 19.36 17.90 19.40 12,680,855 239,814,085 18.912 11.91 11.85 11.90 11.00 11.92 20,631,340 11.624 7.31%
2015-11-03 0 18.06 17.98 18.08 17.92 18.36 3,034,000 54,968,960 18.118 11.10 11.05 11.11 11.01 11.28 4,936,220 11.136 0.33%
2015-11-02 0 18.00 17.96 18.14 17.94 18.46 3,518,856 64,093,316 18.214 11.06 11.04 11.15 11.03 11.35 5,725,065 11.195 -1.85%
2015-10-30 0 18.34 18.26 18.34 17.70 18.46 3,817,502 69,205,373 18.128 11.27 11.22 11.27 10.88 11.35 6,210,952 11.142 2.69%
2015-10-29 0 17.86 17.80 17.92 17.80 18.50 3,870,642 69,399,283 17.930 10.98 10.94 11.01 10.94 11.37 6,297,409 11.020 -2.40%
2015-10-28 0 18.30 18.20 18.32 18.16 18.78 3,254,918 59,838,128 18.384 11.25 11.19 11.26 11.16 11.54 5,295,646 11.299 -2.56%
2015-10-27 0 18.78 18.74 18.80 18.64 19.02 3,150,000 59,162,080 18.782 11.54 11.52 11.56 11.46 11.69 5,124,948 11.544 -1.78%
2015-10-26 0 19.12 19.02 19.12 18.76 19.20 3,957,625 75,295,371 19.025 11.75 11.69 11.75 11.53 11.80 6,438,928 11.694 1.59%
2015-10-23 0 18.82 18.82 18.84 18.66 18.90 3,803,485 71,367,722 18.764 11.57 11.57 11.58 11.47 11.62 6,188,147 11.533 1.51%
2015-10-22 0 18.54 18.44 18.56 18.40 18.62 4,284,000 79,341,080 18.520 11.40 11.33 11.41 11.31 11.44 6,969,929 11.383 -1.28%
2015-10-20 0 18.78 18.66 18.80 18.40 18.80 3,184,188 59,347,358 18.638 11.54 11.47 11.56 11.31 11.56 5,180,571 11.456 1.29%
2015-10-19 0 18.54 18.52 18.56 18.38 18.70 2,265,282 41,982,393 18.533 11.40 11.38 11.41 11.30 11.49 3,685,540 11.391 0.43%
2015-10-16 0 18.46 18.46 18.50 18.30 18.88 2,954,780 54,810,332 18.550 11.35 11.35 11.37 11.25 11.60 4,807,331 11.401 -0.97%
2015-10-15 0 18.64 18.62 18.66 18.06 18.76 4,676,361 86,414,838 18.479 11.46 11.44 11.47 11.10 11.53 7,608,288 11.358 2.87%
2015-10-14 0 18.12 18.12 18.16 18.02 18.30 2,932,002 53,241,481 18.159 11.14 11.14 11.16 11.08 11.25 4,770,272 11.161 -1.41%
2015-10-13 0 18.38 18.28 18.38 18.20 18.66 3,612,808 66,404,351 18.380 11.30 11.24 11.30 11.19 11.47 5,877,921 11.297 -1.61%
2015-10-12 0 18.68 18.68 18.70 17.92 18.70 6,968,000 128,560,960 18.450 11.48 11.48 11.49 11.01 11.49 11,336,710 11.340 3.32%
2015-10-09 0 18.08 18.00 18.10 17.82 18.24 5,792,829 104,625,585 18.061 11.11 11.06 11.12 10.95 11.21 9,424,745 11.101 1.92%
2015-10-08 0 17.74 17.70 17.78 17.64 18.48 6,887,600 123,109,500 17.874 10.90 10.88 10.93 10.84 11.36 11,205,902 10.986 -4.62%
2015-10-07 0 18.60 18.50 18.58 17.44 18.60 10,213,300 184,741,238 18.088 11.43 11.37 11.42 10.72 11.43 16,616,708 11.118 5.20%
2015-10-06 0 17.68 17.68 17.72 17.32 18.30 4,822,249 85,236,855 17.676 10.87 10.87 10.89 10.65 11.25 7,845,643 10.864 -1.67%
2015-10-05 0 17.98 17.96 18.00 17.82 18.60 4,531,144 82,121,500 18.124 11.05 11.04 11.06 10.95 11.43 7,372,024 11.140 0.00%
2015-10-02 0 17.98 17.96 18.00 17.40 18.10 8,116,000 145,653,869 17.947 11.05 11.04 11.06 10.69 11.12 13,204,469 11.031 1.93%
2015-09-30 0 17.64 17.60 17.64 16.96 17.84 6,268,310 109,293,450 17.436 10.84 10.82 10.84 10.42 10.97 10,198,337 10.717 3.76%
2015-09-29 0 17.00 16.94 17.00 16.50 17.00 2,926,855 49,378,984 16.871 10.45 10.41 10.45 10.14 10.45 4,761,898 10.370 -2.41%
2015-09-25 0 17.42 17.40 17.46 17.16 17.68 2,612,000 45,575,420 17.448 10.71 10.69 10.73 10.55 10.87 4,249,639 10.725 0.00%
2015-09-24 0 17.42 17.40 17.42 17.16 17.52 3,396,608 59,027,517 17.378 10.71 10.69 10.71 10.55 10.77 5,526,171 10.681 1.34%
2015-09-23 0 17.44 17.40 17.46 17.00 18.16 5,866,499 102,890,772 17.539 10.57 10.54 10.58 10.30 11.00 9,683,414 10.625 -3.96%
2015-09-22 0 18.16 18.16 18.20 17.82 18.56 6,298,000 115,313,500 18.310 11.00 11.00 11.03 10.80 11.24 10,395,662 11.092 2.25%
2015-09-21 0 17.76 17.74 17.80 17.62 17.98 2,746,817 48,862,179 17.789 10.76 10.75 10.78 10.67 10.89 4,533,976 10.777 -1.33%
2015-09-18 0 18.00 17.98 18.00 17.72 18.08 4,602,359 82,773,866 17.985 10.90 10.89 10.90 10.74 10.95 7,596,788 10.896 0.45%
2015-09-17 0 17.92 17.86 17.92 17.64 18.12 7,007,630 125,822,056 17.955 10.86 10.82 10.86 10.69 10.98 11,566,998 10.878 1.13%
2015-09-16 0 17.72 17.74 17.76 17.54 18.04 5,072,909 90,516,271 17.843 10.74 10.75 10.76 10.63 10.93 8,373,491 10.810 1.61%
2015-09-15 0 17.44 17.36 17.44 17.22 17.72 3,329,362 57,988,509 17.417 10.57 10.52 10.57 10.43 10.74 5,495,542 10.552 -0.11%
2015-09-14 0 17.46 17.40 17.50 17.02 17.96 4,465,289 77,887,354 17.443 10.58 10.54 10.60 10.31 10.88 7,370,536 10.567 1.51%
2015-09-11 0 17.20 17.10 17.20 17.10 18.20 5,325,254 94,352,007 17.718 10.42 10.36 10.42 10.36 11.03 8,790,019 10.734 -1.49%
2015-09-10 0 17.46 17.34 17.46 16.64 17.68 7,017,000 120,829,080 17.219 10.58 10.51 10.58 10.08 10.71 11,582,464 10.432 0.46%
2015-09-09 0 17.38 17.34 17.40 16.70 17.40 10,764,600 184,394,992 17.130 10.53 10.51 10.54 10.12 10.54 17,768,362 10.378 5.08%
2015-09-08 0 16.54 16.50 16.54 15.30 16.66 8,406,800 134,872,032 16.043 10.02 9.996 10.02 9.269 10.09 13,876,509 9.7194 7.96%
2015-09-07 0 15.32 15.30 15.36 15.28 16.10 4,547,582 70,836,781 15.577 9.281 9.269 9.306 9.257 9.754 7,506,371 9.4369 -2.30%
2015-09-04 0 15.68 15.60 15.68 15.30 15.94 9,109,282 142,067,584 15.596 9.499 9.451 9.499 9.269 9.657 15,036,046 9.4485 0.51%
2015-09-02 0 15.60 15.60 15.62 15.00 16.26 11,422,167 178,839,105 15.657 9.451 9.451 9.463 9.087 9.851 18,853,761 9.4856 3.17%
2015-09-01 0 15.12 15.12 15.20 15.06 16.04 7,083,421 110,244,467 15.564 9.160 9.160 9.209 9.124 9.718 11,692,101 9.4290 -6.67%
2015-08-31 0 16.20 16.04 16.26 15.34 16.60 10,194,188 162,143,516 15.905 9.814 9.718 9.851 9.293 10.06 16,826,823 9.6360 -0.74%
2015-08-28 0 16.32 16.30 16.34 16.18 16.78 12,557,749 207,333,844 16.510 9.887 9.875 9.899 9.802 10.17 20,728,186 10.003 3.82%
2015-08-27 0 15.72 15.72 15.74 14.76 15.74 10,689,272 161,878,850 15.144 9.524 9.524 9.536 8.942 9.536 17,644,023 9.1747 10.24%
2015-08-26 0 14.26 14.22 14.38 13.72 15.10 10,679,360 154,145,038 14.434 8.639 8.615 8.712 8.312 9.148 17,627,662 8.7445 0.00%
2015-08-25 0 14.26 14.20 14.30 13.50 14.82 15,507,174 220,241,159 14.203 8.639 8.603 8.663 8.179 8.978 25,596,593 8.6043 4.70%
2015-08-24 0 13.62 13.58 13.68 13.58 14.60 13,384,895 188,004,631 14.046 8.251 8.227 8.288 8.227 8.845 22,093,497 8.5095 -11.56%
2015-08-21 0 15.40 15.38 15.46 15.30 16.18 8,881,496 139,031,352 15.654 9.330 9.318 9.366 9.269 9.802 14,660,056 9.4837 -6.89%
2015-08-20 0 16.54 16.56 16.62 16.50 17.16 4,408,700 73,641,936 16.704 10.02 10.03 10.07 9.996 10.40 7,277,129 10.120 -3.73%
2015-08-19 0 17.18 17.14 17.22 16.90 17.68 3,777,356 65,361,106 17.303 10.41 10.38 10.43 10.24 10.71 6,235,014 10.483 -2.05%
2015-08-18 0 17.54 17.52 17.56 17.40 18.48 3,971,646 70,639,819 17.786 10.63 10.61 10.64 10.54 11.20 6,555,714 10.775 -3.94%
2015-08-17 0 18.26 18.20 18.26 18.00 18.76 2,161,520 39,644,000 18.341 11.06 11.03 11.06 10.90 11.37 3,567,868 11.111 -1.62%
2015-08-14 0 18.56 18.46 18.64 18.30 18.68 2,741,000 50,598,580 18.460 11.24 11.18 11.29 11.09 11.32 4,524,374 11.184 0.54%
2015-08-13 0 18.46 18.40 18.50 17.96 18.56 3,655,460 66,856,387 18.289 11.18 11.15 11.21 10.88 11.24 6,033,809 11.080 0.54%
2015-08-12 0 18.36 18.32 18.38 18.12 18.60 5,317,897 97,214,735 18.281 11.12 11.10 11.14 10.98 11.27 8,777,876 11.075 -2.03%
2015-08-11 0 18.74 18.68 18.74 18.56 19.86 7,844,195 151,331,562 19.292 11.35 11.32 11.35 11.24 12.03 12,947,857 11.688 -2.80%
2015-08-10 0 19.28 19.24 19.30 17.88 19.32 8,610,000 162,887,760 18.918 11.68 11.66 11.69 10.83 11.70 14,211,917 11.461 6.28%
2015-08-07 0 18.14 18.16 18.28 17.78 18.34 4,232,000 76,821,400 18.153 10.99 11.00 11.07 10.77 11.11 6,985,462 10.997 1.23%
2015-08-06 0 17.92 17.96 18.00 17.88 18.48 3,430,732 61,964,890 18.062 10.86 10.88 10.90 10.83 11.20 5,662,866 10.942 -1.65%
2015-08-05 0 18.22 18.18 18.20 18.00 18.56 3,965,300 72,668,110 18.326 11.04 11.01 11.03 10.90 11.24 6,545,240 11.102 0.00%
2015-08-04 0 18.22 18.22 18.26 17.54 18.28 4,902,113 88,131,225 17.978 11.04 11.04 11.06 10.63 11.07 8,091,570 10.892 2.71%
2015-08-03 0 17.74 17.68 17.82 17.52 18.84 5,905,685 105,711,101 17.900 10.75 10.71 10.80 10.61 11.41 9,748,096 10.844 -5.64%
2015-07-31 0 18.80 18.62 18.82 18.34 18.84 5,797,355 107,706,853 18.579 11.39 11.28 11.40 11.11 11.41 9,569,283 11.255 2.73%
2015-07-30 0 18.30 18.20 18.32 18.20 18.90 5,026,819 93,632,291 18.627 11.09 11.03 11.10 11.03 11.45 8,297,414 11.285 -0.54%
2015-07-29 0 18.40 18.38 18.40 18.20 19.00 13,615,980 251,880,199 18.499 11.15 11.14 11.15 11.03 11.51 22,474,933 11.207 0.55%
2015-07-28 0 18.30 18.30 18.32 18.00 19.38 22,085,821 411,874,577 18.649 11.09 11.09 11.10 10.90 11.74 36,455,499 11.298 -4.09%
2015-07-27 0 19.08 19.06 19.08 19.02 21.00 8,675,730 171,075,968 19.719 11.56 11.55 11.56 11.52 12.72 14,320,412 11.946 -10.63%
2015-07-24 0 21.35 21.30 21.35 21.25 22.15 6,135,400 132,454,067 21.588 12.93 12.90 12.93 12.87 13.42 10,127,270 13.079 -4.47%
2015-07-23 0 22.35 22.25 22.40 21.55 22.45 6,077,747 134,146,046 22.072 13.54 13.48 13.57 13.06 13.60 10,032,106 13.372 3.23%
2015-07-22 0 21.65 21.60 21.80 21.40 22.30 5,610,630 121,999,949 21.744 13.12 13.09 13.21 12.96 13.51 9,261,069 13.173 -4.20%
2015-07-21 0 22.60 22.55 22.60 21.20 22.65 8,959,975 198,399,704 22.143 13.69 13.66 13.69 12.84 13.72 14,789,596 13.415 5.36%
2015-07-20 0 21.45 21.35 21.50 21.25 22.00 5,858,000 126,419,850 21.581 13.00 12.93 13.03 12.87 13.33 9,669,385 13.074 0.47%
2015-07-17 0 21.35 21.35 21.40 19.96 21.45 10,649,018 223,658,260 21.003 12.93 12.93 12.96 12.09 13.00 17,577,579 12.724 6.86%
2015-07-16 0 19.98 19.96 20.05 19.28 20.25 8,280,000 162,831,200 19.666 12.10 12.09 12.15 11.68 12.27 13,667,209 11.914 0.30%
2015-07-15 0 19.92 19.82 19.94 19.62 21.30 8,106,493 162,438,774 20.038 12.07 12.01 12.08 11.89 12.90 13,380,813 12.140 -4.46%
2015-07-14 0 20.85 20.75 20.95 20.60 21.85 8,036,080 169,774,112 21.126 12.63 12.57 12.69 12.48 13.24 13,264,588 12.799 -4.58%
2015-07-13 0 21.85 21.90 21.95 20.50 21.95 10,169,849 216,517,283 21.290 13.24 13.27 13.30 12.42 13.30 16,786,649 12.898 1.63%
2015-07-10 0 21.50 21.40 21.50 19.94 21.55 18,605,000 387,640,556 20.835 13.03 12.96 13.03 12.08 13.06 30,709,955 12.623 8.37%
2015-07-09 0 19.84 19.84 19.90 16.70 20.10 18,904,958 354,970,338 18.777 12.02 12.02 12.06 10.12 12.18 31,205,074 11.375 18.80%
2015-07-08 0 16.70 16.62 16.70 12.60 17.80 39,718,306 636,104,261 16.015 10.12 10.07 10.12 7.633 10.78 65,560,192 9.7026 -9.92%
2015-07-07 0 18.54 18.58 18.60 18.46 21.75 23,299,324 459,387,293 19.717 11.23 11.26 11.27 11.18 13.18 38,458,542 11.945 -12.96%
2015-07-06 0 21.30 21.10 21.30 19.32 25.00 30,078,598 636,645,980 21.166 12.90 12.78 12.90 11.70 15.15 49,648,609 12.823 -11.98%
2015-07-03 0 24.20 24.20 24.25 24.10 26.15 13,269,800 328,254,100 24.737 14.66 14.66 14.69 14.60 15.84 21,903,518 14.986 -7.63%
2015-07-02 0 26.20 26.00 26.20 25.15 27.50 9,142,182 237,418,304 25.970 15.87 15.75 15.87 15.24 16.66 15,090,352 15.733 -2.60%
2015-06-30 0 26.90 26.80 27.05 24.55 27.10 11,689,414 305,096,303 26.100 16.30 16.24 16.39 14.87 16.42 19,294,887 15.812 7.39%
2015-06-29 0 25.05 25.00 25.10 23.90 27.40 13,964,830 353,392,919 25.306 15.18 15.15 15.21 14.48 16.60 23,050,755 15.331 -7.73%
2015-06-26 0 27.15 27.05 27.15 26.50 28.20 10,646,795 289,696,908 27.210 16.45 16.39 16.45 16.05 17.08 17,573,910 16.484 -3.89%
2015-06-25 0 28.25 28.20 28.40 28.20 29.20 3,221,410 92,300,588 28.652 17.11 17.08 17.21 17.08 17.69 5,317,353 17.358 -1.91%
2015-06-24 0 28.80 28.65 28.90 28.10 29.35 4,152,724 118,914,269 28.635 17.45 17.36 17.51 17.02 17.78 6,854,607 17.348 -0.52%
2015-06-23 0 28.95 28.95 29.10 27.35 29.30 9,143,400 260,381,610 28.478 17.54 17.54 17.63 16.57 17.75 15,092,362 17.253 4.70%
2015-06-22 0 27.65 27.45 27.80 26.35 27.80 4,810,024 131,111,763 27.258 16.75 16.63 16.84 15.96 16.84 7,939,566 16.514 4.54%
2015-06-19 0 26.45 26.45 26.50 26.35 28.15 12,142,635 330,014,332 27.178 16.02 16.02 16.05 15.96 17.05 20,042,987 16.465 -3.64%
2015-06-18 0 27.45 27.40 27.50 27.20 28.60 7,550,952 209,617,646 27.760 16.63 16.60 16.66 16.48 17.33 12,463,821 16.818 -4.19%
2015-06-17 0 28.65 28.60 28.65 27.70 28.85 6,720,399 190,952,304 28.414 17.36 17.33 17.36 16.78 17.48 11,092,886 17.214 5.14%
2015-06-16 0 27.25 27.20 27.45 27.20 28.50 6,398,671 177,858,153 27.796 16.51 16.48 16.63 16.48 17.27 10,561,833 16.840 -3.88%
2015-06-15 0 28.35 28.35 28.50 28.25 28.95 3,279,116 93,386,963 28.479 17.18 17.18 17.27 17.11 17.54 5,412,604 17.254 -3.08%
2015-06-12 0 29.25 29.25 29.35 28.45 29.35 5,387,900 155,651,775 28.889 17.72 17.72 17.78 17.24 17.78 8,893,425 17.502 3.91%
2015-06-11 0 28.15 28.10 28.25 27.95 28.80 6,162,900 174,096,511 28.249 17.05 17.02 17.11 16.93 17.45 10,172,662 17.114 0.54%
2015-06-10 0 28.00 27.90 28.05 27.75 29.30 7,700,134 219,367,389 28.489 16.96 16.90 16.99 16.81 17.75 12,710,065 17.259 -1.06%
2015-06-09 0 28.30 28.30 28.35 28.00 30.30 9,485,628 271,012,480 28.571 17.14 17.14 17.18 16.96 18.36 15,657,254 17.309 -6.45%
2015-06-08 0 30.25 30.25 30.40 29.55 30.95 5,260,000 158,108,100 30.059 18.33 18.33 18.42 17.90 18.75 8,682,309 18.210 0.67%
2015-06-05 0 30.05 30.05 30.10 30.00 31.50 5,316,480 161,444,290 30.367 18.21 18.21 18.24 18.17 19.08 8,775,537 18.397 -3.38%
2015-06-04 0 31.10 31.05 31.30 30.70 32.30 7,565,240 237,148,710 31.347 18.84 18.81 18.96 18.60 19.57 12,487,405 18.991 -0.64%
2015-06-03 0 31.30 31.20 31.25 31.00 32.05 5,387,875 168,909,939 31.350 18.96 18.90 18.93 18.78 19.42 8,893,383 18.993 -1.26%
2015-06-02 0 31.70 31.60 31.65 31.05 32.35 7,426,300 235,261,085 31.679 19.20 19.14 19.17 18.81 19.60 12,258,067 19.192 -1.92%
2015-06-01 0 32.65 32.60 32.65 30.20 32.90 8,448,304 268,383,387 31.768 19.58 19.55 19.58 18.11 19.73 14,087,401 19.051 5.83%
2015-05-29 0 30.85 30.50 30.65 30.50 31.35 9,424,410 291,439,710 30.924 18.50 18.29 18.38 18.29 18.80 15,715,040 18.545 -1.59%
2015-05-28 0 31.35 31.30 31.40 30.55 32.05 11,051,245 347,830,768 31.474 18.80 18.77 18.83 18.32 19.22 18,427,760 18.875 -3.24%
2015-05-27 0 32.40 32.35 32.50 32.00 32.90 8,747,344 282,727,526 32.322 19.43 19.40 19.49 19.19 19.73 14,586,045 19.383 -2.26%
2015-05-26 0 33.15 33.05 33.20 32.10 33.75 13,805,038 455,877,773 33.023 19.88 19.82 19.91 19.25 20.24 23,019,662 19.804 7.80%
2015-05-22 0 30.75 30.75 30.85 30.30 31.50 9,277,924 287,519,074 30.990 18.44 18.44 18.50 18.17 18.89 15,470,778 18.585 2.16%
2015-05-21 0 30.10 30.10 30.20 29.60 30.80 8,101,400 244,598,436 30.192 18.05 18.05 18.11 17.75 18.47 13,508,944 18.106 -2.27%
2015-05-20 0 30.80 30.90 30.95 29.40 31.00 14,302,548 433,937,955 30.340 18.47 18.53 18.56 17.63 18.59 23,849,251 18.195 3.88%
2015-05-19 0 29.65 29.75 29.90 27.75 29.90 15,116,425 441,010,357 29.174 17.78 17.84 17.93 16.64 17.93 25,206,377 17.496 5.89%
2015-05-18 0 28.00 27.90 27.95 27.70 29.30 12,827,429 364,286,132 28.399 16.79 16.73 16.76 16.61 17.57 21,389,516 17.031 0.72%
2015-05-15 0 27.80 27.75 27.80 26.90 27.85 5,416,000 149,086,400 27.527 16.67 16.64 16.67 16.13 16.70 9,031,086 16.508 2.77%
2015-05-14 0 27.05 27.00 27.20 26.85 28.00 5,369,740 146,383,594 27.261 16.22 16.19 16.31 16.10 16.79 8,953,948 16.348 -3.22%
2015-05-13 0 27.95 27.65 27.90 26.70 27.95 5,682,765 156,675,327 27.570 16.76 16.58 16.73 16.01 16.76 9,475,912 16.534 3.14%
2015-05-12 0 27.10 27.00 27.05 27.00 28.10 5,203,269 143,896,096 27.655 16.25 16.19 16.22 16.19 16.85 8,676,361 16.585 -1.99%
2015-05-11 0 27.65 27.60 27.70 27.25 28.40 9,986,612 277,626,045 27.800 16.58 16.55 16.61 16.34 17.03 16,652,503 16.672 2.41%
2015-05-08 0 27.00 26.95 27.00 24.90 27.50 16,429,985 431,106,124 26.239 16.19 16.16 16.19 14.93 16.49 27,396,715 15.736 11.57%
2015-05-07 0 24.20 24.20 24.30 24.15 25.20 9,461,665 232,834,971 24.608 14.51 14.51 14.57 14.48 15.11 15,777,163 14.758 -2.02%
2015-05-06 0 24.70 24.70 24.75 24.50 25.25 6,883,720 170,896,568 24.826 14.81 14.81 14.84 14.69 15.14 11,478,484 14.888 -0.60%
2015-05-05 0 24.85 24.80 24.95 24.35 26.00 6,954,909 174,042,057 25.024 14.90 14.87 14.96 14.60 15.59 11,597,190 15.007 -3.12%
2015-05-04 0 25.65 25.65 25.75 25.35 26.25 4,199,569 108,284,355 25.785 15.38 15.38 15.44 15.20 15.74 7,002,709 15.463 -0.39%
2015-04-30 0 25.75 25.65 25.80 25.60 26.50 4,920,959 127,212,136 25.851 15.44 15.38 15.47 15.35 15.89 8,205,614 15.503 -0.77%
2015-04-29 0 25.95 25.85 26.05 25.55 26.15 5,039,478 130,037,147 25.804 15.56 15.50 15.62 15.32 15.68 8,403,242 15.475 -0.95%
2015-04-28 0 26.20 26.10 26.20 25.95 26.70 4,932,219 129,521,986 26.260 15.71 15.65 15.71 15.56 16.01 8,224,390 15.749 -2.06%
2015-04-27 0 26.75 26.70 26.75 25.60 26.90 8,034,532 212,363,832 26.431 16.04 16.01 16.04 15.35 16.13 13,397,443 15.851 4.49%
2015-04-24 0 25.60 25.60 25.75 24.85 26.10 5,446,570 138,644,156 25.455 15.35 15.35 15.44 14.90 15.65 9,082,061 15.266 -0.97%
2015-04-23 0 25.85 25.75 25.85 25.50 27.00 13,638,067 358,188,305 26.264 15.50 15.44 15.50 15.29 16.19 22,741,241 15.751 0.00%
2015-04-22 0 25.85 25.85 26.00 24.80 26.10 8,734,803 225,044,186 25.764 15.50 15.50 15.59 14.87 15.65 14,565,133 15.451 1.57%
2015-04-21 0 25.45 25.35 25.50 23.85 25.50 9,367,954 232,246,404 24.792 15.26 15.20 15.29 14.30 15.29 15,620,901 14.868 9.46%
2015-04-20 0 23.25 23.25 23.30 23.20 26.10 11,814,178 289,388,653 24.495 13.94 13.94 13.97 13.91 15.65 19,699,937 14.690 -9.71%
2015-04-17 0 25.75 25.65 25.90 25.50 26.60 5,651,180 146,543,825 25.932 15.44 15.38 15.53 15.29 15.95 9,423,245 15.551 -2.46%
2015-04-16 0 26.40 26.15 26.40 24.90 26.40 8,283,856 213,481,404 25.771 15.83 15.68 15.83 14.93 15.83 13,813,186 15.455 5.60%
2015-04-15 0 25.00 24.95 25.05 24.75 26.20 7,843,940 198,782,603 25.342 14.99 14.96 15.02 14.84 15.71 13,079,634 15.198 -2.34%
2015-04-14 0 25.60 25.50 25.60 25.35 27.25 10,744,470 283,486,168 26.384 15.35 15.29 15.35 15.20 16.34 17,916,218 15.823 -6.74%
2015-04-13 0 27.45 27.20 27.40 25.70 27.50 16,624,996 447,662,806 26.927 16.46 16.31 16.43 15.41 16.49 27,721,893 16.148 5.58%
2015-04-10 0 26.00 25.95 26.00 24.75 26.50 8,545,441 218,405,647 25.558 15.59 15.56 15.59 14.84 15.89 14,249,375 15.327 0.97%
2015-04-09 0 25.75 25.55 25.80 24.65 27.20 19,334,260 498,453,061 25.781 15.44 15.32 15.47 14.78 16.31 32,239,544 15.461 1.78%
2015-04-08 0 25.30 25.20 25.35 22.70 25.40 22,825,591 550,540,796 24.119 15.17 15.11 15.20 13.61 15.23 38,061,278 14.465 15.00%
2015-04-02 0 22.00 21.95 22.00 20.75 22.00 13,527,062 288,513,124 21.329 13.19 13.16 13.19 12.44 13.19 22,556,142 12.791 6.02%
2015-04-01 0 20.75 20.60 20.75 20.15 20.80 7,816,035 161,122,651 20.614 12.44 12.35 12.44 12.08 12.47 13,033,103 12.363 2.72%
2015-03-31 0 20.20 20.15 20.30 19.80 20.85 8,308,206 167,509,182 20.162 12.11 12.08 12.17 11.87 12.50 13,853,790 12.091 2.12%
2015-03-30 0 19.78 19.74 19.82 19.12 19.82 5,991,960 117,645,227 19.634 11.86 11.84 11.89 11.47 11.89 9,991,490 11.775 5.32%
2015-03-27 0 18.78 18.78 18.96 18.48 18.96 4,198,028 78,528,188 18.706 11.26 11.26 11.37 11.08 11.37 7,000,139 11.218 -0.11%
2015-03-26 0 18.80 18.74 18.80 18.58 19.28 2,646,938 50,088,105 18.923 11.27 11.24 11.27 11.14 11.56 4,413,723 11.348 -1.88%
2015-03-25 0 19.16 19.10 19.22 19.04 19.32 1,779,886 34,150,420 19.187 11.49 11.45 11.53 11.42 11.59 2,967,929 11.506 0.21%
2015-03-24 0 19.12 19.12 19.18 19.00 19.74 4,285,180 82,443,770 19.239 11.47 11.47 11.50 11.39 11.84 7,145,463 11.538 -2.65%
2015-03-23 0 19.64 19.58 19.68 19.26 19.68 3,168,565 61,983,346 19.562 11.78 11.74 11.80 11.55 11.80 5,283,527 11.731 1.66%
2015-03-20 0 19.32 19.20 19.44 19.18 19.82 6,632,824 129,085,599 19.462 11.59 11.51 11.66 11.50 11.89 11,060,119 11.671 -0.31%
2015-03-19 0 19.38 19.32 19.40 19.22 19.56 6,162,519 119,658,225 19.417 11.62 11.59 11.63 11.53 11.73 10,275,894 11.645 0.83%
2015-03-18 0 19.22 19.18 19.26 18.62 19.32 7,234,720 138,049,562 19.082 11.53 11.50 11.55 11.17 11.59 12,063,770 11.443 2.45%
2015-03-17 0 18.76 18.66 18.76 18.66 18.94 3,842,100 72,369,340 18.836 11.25 11.19 11.25 11.19 11.36 6,406,635 11.296 1.41%
2015-03-16 0 18.50 18.48 18.62 18.04 18.66 3,215,674 59,147,685 18.394 11.09 11.08 11.17 10.82 11.19 5,362,081 11.031 1.65%
2015-03-13 0 18.20 18.18 18.34 17.94 18.36 3,416,918 62,395,802 18.261 10.91 10.90 11.00 10.76 11.01 5,697,652 10.951 1.45%
2015-03-12 0 17.94 17.98 18.00 17.54 18.00 3,315,880 59,234,518 17.864 10.76 10.78 10.79 10.52 10.79 5,529,172 10.713 1.93%
2015-03-11 0 17.60 17.60 17.70 17.34 18.12 2,817,111 49,825,306 17.687 10.55 10.55 10.61 10.40 10.87 4,697,484 10.607 -0.23%
2015-03-10 0 17.64 17.64 17.68 17.60 18.34 4,283,968 76,277,417 17.805 10.58 10.58 10.60 10.55 11.00 7,143,442 10.678 -3.18%
2015-03-09 0 18.22 18.20 18.22 17.96 18.56 3,521,648 64,273,864 18.251 10.93 10.91 10.93 10.77 11.13 5,872,287 10.945 -1.83%
2015-03-06 0 18.56 18.52 18.56 18.36 18.90 1,613,500 29,883,300 18.521 11.13 11.11 11.13 11.01 11.33 2,690,483 11.107 1.31%
2015-03-05 0 18.32 18.30 18.40 18.20 18.98 2,812,000 52,083,348 18.522 10.99 10.97 11.03 10.91 11.38 4,688,961 11.108 -2.55%
2015-03-04 0 18.80 18.78 18.88 18.62 19.00 2,915,100 54,996,624 18.866 11.27 11.26 11.32 11.17 11.39 4,860,879 11.314 -0.63%
2015-03-03 0 18.92 18.90 18.92 18.88 19.30 3,137,400 59,624,788 19.005 11.35 11.33 11.35 11.32 11.57 5,231,560 11.397 -2.07%
2015-03-02 0 19.32 19.20 19.34 19.00 19.40 3,399,864 65,389,999 19.233 11.59 11.51 11.60 11.39 11.63 5,669,214 11.534 1.68%
2015-02-27 0 19.00 18.88 19.00 18.88 19.20 3,027,476 57,636,950 19.038 11.39 11.32 11.39 11.32 11.51 5,048,264 11.417 -0.11%
2015-02-26 0 19.02 19.00 19.10 18.80 19.12 1,803,000 34,219,980 18.979 11.41 11.39 11.45 11.27 11.47 3,006,471 11.382 0.11%
2015-02-25 0 19.00 19.00 19.04 18.80 19.16 2,298,680 43,502,072 18.925 11.39 11.39 11.42 11.27 11.49 3,833,009 11.349 -0.21%
2015-02-24 0 19.04 19.02 19.10 18.38 19.10 4,339,228 81,672,565 18.822 11.42 11.41 11.45 11.02 11.45 7,235,588 11.288 3.59%
2015-02-23 0 18.38 18.38 18.44 18.30 18.48 911,320 16,737,890 18.367 11.02 11.02 11.06 10.97 11.08 1,519,610 11.015 0.22%
2015-02-18 0 18.34 18.34 18.36 18.14 18.50 886,168 16,262,494 18.351 11.00 11.00 11.01 10.88 11.09 1,477,670 11.005 -0.86%
2015-02-17 0 18.50 18.40 18.50 18.16 18.66 1,572,000 29,094,340 18.508 11.09 11.03 11.09 10.89 11.19 2,621,283 11.099 1.43%
2015-02-16 0 18.24 18.22 18.24 18.10 18.38 1,377,000 25,100,560 18.228 10.94 10.93 10.94 10.85 11.02 2,296,124 10.932 0.00%
2015-02-13 0 18.24 18.18 18.24 18.02 18.32 3,692,442 67,272,826 18.219 10.94 10.90 10.94 10.81 10.99 6,157,083 10.926 0.77%
2015-02-12 0 18.10 18.06 18.10 17.68 18.18 3,463,160 62,290,654 17.987 10.85 10.83 10.85 10.60 10.90 5,774,759 10.787 1.12%
2015-02-11 0 17.90 17.84 17.90 17.56 17.90 3,007,358 53,461,294 17.777 10.73 10.70 10.73 10.53 10.73 5,014,717 10.661 0.11%
2015-02-10 0 17.88 17.90 17.92 16.96 17.92 7,307,000 128,668,840 17.609 10.72 10.73 10.75 10.17 10.75 12,184,296 10.560 6.30%
2015-02-09 0 16.82 16.80 16.88 16.80 17.06 2,243,110 37,963,195 16.924 10.09 10.08 10.12 10.08 10.23 3,740,347 10.150 -1.64%
2015-02-06 0 17.10 17.08 17.20 17.00 17.58 3,393,061 58,589,811 17.268 10.25 10.24 10.31 10.20 10.54 5,657,870 10.355 -1.72%
2015-02-05 0 17.40 17.40 17.46 17.36 17.86 5,553,024 97,513,072 17.560 10.43 10.43 10.47 10.41 10.71 9,259,571 10.531 1.52%
2015-02-04 0 17.14 17.12 17.14 17.06 17.46 3,305,366 56,973,946 17.237 10.28 10.27 10.28 10.23 10.47 5,511,641 10.337 -1.15%
2015-02-03 0 17.34 17.34 17.38 16.50 17.46 3,406,000 57,842,280 16.982 10.40 10.40 10.42 9.895 10.47 5,679,446 10.184 5.09%
2015-02-02 0 16.50 16.40 16.52 16.36 16.66 5,378,136 88,558,665 16.466 9.895 9.835 9.907 9.811 9.991 8,967,949 9.8750 -1.79%
2015-01-30 0 16.80 16.76 16.78 16.76 17.02 2,660,000 44,773,560 16.832 10.08 10.05 10.06 10.05 10.21 4,435,504 10.094 0.12%
2015-01-29 0 16.78 16.80 16.86 16.72 17.02 2,208,000 37,162,400 16.831 10.06 10.08 10.11 10.03 10.21 3,681,802 10.094 -1.41%
2015-01-28 0 17.02 17.00 17.06 16.80 17.12 2,148,888 36,549,486 17.009 10.21 10.20 10.23 10.08 10.27 3,583,234 10.200 1.31%
2015-01-27 0 16.80 16.80 16.90 16.58 16.90 3,032,081 50,919,107 16.793 10.08 10.08 10.14 9.943 10.14 5,055,943 10.071 -0.59%
2015-01-26 0 16.90 16.84 16.94 16.78 17.10 2,162,012 36,494,184 16.880 10.14 10.10 10.16 10.06 10.25 3,605,118 10.123 -1.29%
2015-01-23 0 17.12 17.06 17.16 17.00 17.38 2,954,184 50,662,606 17.149 10.27 10.23 10.29 10.20 10.42 4,926,051 10.285 0.94%
2015-01-22 0 16.96 16.90 16.98 16.82 17.30 3,103,000 52,741,920 16.997 10.17 10.14 10.18 10.09 10.37 5,174,199 10.193 -0.59%
2015-01-21 0 17.06 17.06 17.16 16.26 17.16 5,848,392 98,695,511 16.876 10.23 10.23 10.29 9.751 10.29 9,752,092 10.120 4.79%
2015-01-20 0 16.28 16.28 16.36 15.92 16.48 6,940,157 112,906,268 16.269 9.763 9.763 9.811 9.547 9.883 11,572,592 9.7564 3.17%
2015-01-19 0 15.78 15.80 15.82 15.50 17.10 15,834,000 255,184,100 16.116 9.463 9.475 9.487 9.295 10.25 26,402,921 9.6650 -10.85%
2015-01-16 0 17.70 17.70 17.74 17.64 18.00 2,030,988 36,094,593 17.772 10.61 10.61 10.64 10.58 10.79 3,386,637 10.658 -1.67%
2015-01-15 0 18.00 17.98 18.00 17.50 18.00 2,716,676 48,123,388 17.714 10.79 10.78 10.79 10.49 10.79 4,530,010 10.623 1.93%
2015-01-14 0 17.66 17.66 17.70 17.50 17.90 3,041,720 53,949,145 17.736 10.59 10.59 10.61 10.49 10.73 5,072,015 10.637 -0.67%
2015-01-13 0 17.78 17.76 17.80 17.60 17.94 4,861,081 86,498,385 17.794 10.66 10.65 10.67 10.55 10.76 8,105,768 10.671 -1.11%
2015-01-12 0 17.98 17.98 18.00 17.80 18.20 4,207,900 75,930,356 18.045 10.78 10.78 10.79 10.67 10.91 7,016,600 10.822 0.67%
2015-01-09 0 17.86 17.86 17.94 17.84 18.46 6,646,910 120,720,866 18.162 10.71 10.71 10.76 10.70 11.07 11,083,607 10.892 0.11%
2015-01-08 0 17.84 17.82 17.86 17.76 18.28 4,609,975 82,899,505 17.983 10.70 10.69 10.71 10.65 10.96 7,687,053 10.784 -1.98%
2015-01-07 0 18.20 18.20 18.22 18.08 18.50 4,166,206 76,236,147 18.299 10.91 10.91 10.93 10.84 11.09 6,947,076 10.974 0.00%
2015-01-06 0 18.20 18.20 18.24 18.00 18.48 4,576,245 83,499,549 18.246 10.91 10.91 10.94 10.79 11.08 7,630,809 10.942 -1.41%
2015-01-05 0 18.46 18.46 18.50 18.40 18.90 4,960,160 92,016,054 18.551 11.07 11.07 11.09 11.03 11.33 8,270,981 11.125 -2.02%
2015-01-02 0 18.84 18.78 18.84 18.44 18.98 4,198,000 78,776,960 18.765 11.30 11.26 11.30 11.06 11.38 7,000,092 11.254 1.73%
2014-12-31 0 18.52 18.46 18.56 18.20 18.58 2,388,430 43,909,964 18.384 11.11 11.07 11.13 10.91 11.14 3,982,666 11.025 1.76%
2014-12-30 0 18.20 18.14 18.20 18.08 18.70 2,657,100 48,662,728 18.314 10.91 10.88 10.91 10.84 11.21 4,430,668 10.983 -0.98%
2014-12-29 0 18.38 18.36 18.40 18.14 18.80 7,514,004 139,070,439 18.508 11.02 11.01 11.03 10.88 11.27 12,529,472 11.099 4.79%
2014-12-24 0 17.54 17.46 17.56 17.40 17.60 1,869,103 32,712,016 17.501 10.52 10.47 10.53 10.43 10.55 3,116,697 10.496 -0.57%
2014-12-23 0 17.64 17.58 17.66 17.50 17.88 1,890,873 33,437,608 17.684 10.58 10.54 10.59 10.49 10.72 3,152,998 10.605 -1.01%
2014-12-22 0 17.82 17.78 17.84 17.36 17.98 3,031,090 53,832,032 17.760 10.69 10.66 10.70 10.41 10.78 5,054,290 10.651 1.37%
2014-12-19 0 17.58 17.54 17.64 17.10 17.86 6,637,958 116,472,798 17.546 10.54 10.52 10.58 10.25 10.71 11,068,680 10.523 1.27%
2014-12-18 0 17.36 17.34 17.40 17.24 18.30 10,907,992 193,480,774 17.738 10.41 10.40 10.43 10.34 10.97 18,188,888 10.637 -2.69%
2014-12-17 0 17.84 17.76 17.78 17.76 19.00 15,157,084 275,996,823 18.209 10.70 10.65 10.66 10.65 11.39 25,274,175 10.920 -5.91%
2014-12-16 0 18.96 18.94 19.00 18.38 19.24 7,272,421 137,436,591 18.898 11.37 11.36 11.39 11.02 11.54 12,126,636 11.333 2.27%
2014-12-15 0 18.54 18.50 18.54 18.00 18.80 10,329,716 190,654,588 18.457 11.12 11.09 11.12 10.79 11.27 17,224,623 11.069 -0.75%
2014-12-12 0 18.68 18.62 18.80 18.60 19.30 4,821,538 91,281,111 18.932 11.20 11.17 11.27 11.15 11.57 8,039,831 11.354 -0.11%
2014-12-11 0 18.70 18.68 18.70 18.66 19.62 6,943,706 132,227,002 19.043 11.21 11.20 11.21 11.19 11.77 11,578,510 11.420 -3.51%
2014-12-10 0 19.38 19.26 19.40 18.12 19.58 13,472,490 254,521,827 18.892 11.62 11.55 11.63 10.87 11.74 22,465,144 11.330 3.09%
2014-12-09 0 18.80 18.80 18.88 18.50 20.45 20,102,305 392,439,649 19.522 11.27 11.27 11.32 11.09 12.26 33,520,245 11.708 -6.70%
2014-12-08 0 20.15 20.15 20.20 19.30 20.20 18,567,350 371,146,405 19.989 12.08 12.08 12.11 11.57 12.11 30,960,735 11.988 2.39%
2014-12-05 0 19.68 19.60 19.68 19.50 20.45 23,882,343 478,109,951 20.019 11.80 11.75 11.80 11.69 12.26 39,823,393 12.006 0.92%
2014-12-04 0 19.50 19.50 19.58 18.40 19.60 20,891,126 404,546,404 19.365 11.69 11.69 11.74 11.03 11.75 34,835,591 11.613 5.06%
2014-12-03 0 18.56 18.50 18.66 18.32 19.46 14,197,495 269,858,033 19.007 11.13 11.09 11.19 10.99 11.67 23,674,077 11.399 -0.64%
2014-12-02 0 18.68 18.68 18.70 17.00 18.70 17,910,240 325,003,918 18.146 11.20 11.20 11.21 10.20 11.21 29,865,015 10.882 6.74%
2014-12-01 0 17.50 17.50 17.62 17.44 18.14 9,949,000 176,610,440 17.752 10.49 10.49 10.57 10.46 10.88 16,589,785 10.646 -2.67%
2014-11-28 0 17.98 17.96 18.00 17.20 18.06 24,240,676 432,414,225 17.838 10.78 10.77 10.79 10.31 10.83 40,420,907 10.698 4.78%
2014-11-27 0 17.16 17.12 17.16 16.68 17.20 15,257,459 259,349,276 16.998 10.29 10.27 10.29 10.00 10.31 25,441,549 10.194 3.37%
2014-11-26 0 16.60 16.56 16.60 15.90 16.66 10,945,295 179,669,982 16.415 9.955 9.931 9.955 9.535 9.991 18,251,090 9.8443 4.67%
2014-11-25 0 15.86 15.86 15.90 15.78 16.30 5,151,885 82,330,993 15.981 9.511 9.511 9.535 9.463 9.775 8,590,679 9.5838 -2.34%
2014-11-24 0 16.24 16.22 16.24 15.84 16.32 7,648,019 123,455,999 16.142 9.739 9.727 9.739 9.499 9.787 12,752,939 9.6806 4.50%
2014-11-21 0 15.54 15.50 15.58 14.90 15.74 4,740,500 73,068,797 15.414 9.319 9.295 9.343 8.936 9.439 7,904,702 9.2437 3.60%
2014-11-20 0 15.00 14.96 15.02 14.64 15.14 3,162,000 47,294,080 14.957 8.996 8.972 9.008 8.780 9.080 5,272,580 8.9698 0.67%
2014-11-19 0 14.90 14.86 14.92 14.80 15.44 3,376,000 50,689,280 15.015 8.936 8.912 8.948 8.876 9.259 5,629,422 9.0043 -2.36%
2014-11-18 0 15.26 15.22 15.28 15.04 15.82 3,481,650 53,318,706 15.314 9.152 9.128 9.164 9.020 9.487 5,805,591 9.1840 -1.04%
2014-11-17 0 15.42 15.40 15.44 15.38 16.30 5,224,000 81,826,460 15.664 9.247 9.235 9.259 9.223 9.775 8,710,930 9.3935 -5.17%
2014-11-14 0 16.26 16.26 16.28 16.14 16.34 3,620,000 58,705,660 16.217 9.751 9.751 9.763 9.679 9.799 6,036,287 9.7255 -0.12%
2014-11-13 0 16.28 16.26 16.28 16.12 16.34 4,587,291 74,556,390 16.253 9.763 9.751 9.763 9.667 9.799 7,649,228 9.7469 0.49%
2014-11-12 0 16.20 16.20 16.24 15.86 16.30 7,770,000 124,676,132 16.046 9.715 9.715 9.739 9.511 9.775 12,956,340 9.6228 -0.12%
2014-11-11 0 16.22 16.14 16.22 15.98 16.60 13,936,620 227,749,699 16.342 9.727 9.679 9.727 9.583 9.955 23,239,073 9.8003 2.66%
2014-11-10 0 15.80 15.78 15.80 15.62 16.10 5,044,326 79,980,798 15.856 9.475 9.463 9.475 9.367 9.655 8,411,326 9.5087 2.07%
2014-11-07 0 15.48 15.48 15.50 15.30 16.10 9,381,996 147,895,876 15.764 9.283 9.283 9.295 9.176 9.655 15,644,316 9.4536 0.52%
2014-11-06 0 15.40 15.34 15.40 15.30 15.62 1,551,970 23,902,202 15.401 9.235 9.199 9.235 9.176 9.367 2,587,883 9.2362 -1.28%
2014-11-05 0 15.60 15.52 15.60 15.04 15.66 6,697,865 103,648,283 15.475 9.355 9.307 9.355 9.020 9.391 11,168,574 9.2804 2.77%
2014-11-04 0 15.18 15.16 15.18 14.96 15.24 2,498,000 37,823,603 15.142 9.104 9.092 9.104 8.972 9.140 4,165,372 9.0805 0.00%
2014-11-03 0 15.18 15.14 15.20 15.08 15.28 3,285,232 49,916,252 15.194 9.104 9.080 9.116 9.044 9.164 5,478,067 9.1120 0.66%
2014-10-31 0 15.08 15.00 15.10 14.48 15.14 10,003,700 148,873,200 14.882 9.044 8.996 9.056 8.684 9.080 16,680,997 8.9247 4.72%
2014-10-30 0 14.40 14.38 14.40 14.36 14.80 5,189,200 75,409,040 14.532 8.636 8.624 8.636 8.612 8.876 8,652,901 8.7149 -0.55%
2014-10-29 0 14.48 14.46 14.50 14.20 14.58 4,631,650 66,948,244 14.455 8.684 8.672 8.696 8.516 8.744 7,723,196 8.6685 2.12%
2014-10-28 0 14.18 14.18 14.20 13.68 14.20 4,338,519 60,437,248 13.930 8.504 8.504 8.516 8.204 8.516 7,234,405 8.3541 3.81%
2014-10-27 0 13.66 13.64 13.66 13.52 14.16 3,236,662 44,482,253 13.743 8.192 8.180 8.192 8.108 8.492 5,397,078 8.2419 -4.21%
2014-10-24 0 14.26 14.24 14.26 14.16 14.30 1,748,000 24,885,360 14.236 8.552 8.540 8.552 8.492 8.576 2,914,760 8.5377 0.56%
2014-10-23 0 14.18 14.14 14.20 14.12 14.38 2,577,694 36,597,445 14.198 8.504 8.480 8.516 8.468 8.624 4,298,260 8.5145 -1.25%
2014-10-22 0 14.36 14.30 14.38 14.24 14.46 3,276,000 47,039,000 14.359 8.612 8.576 8.624 8.540 8.672 5,462,673 8.6110 0.70%
2014-10-21 0 14.26 14.26 14.30 14.26 14.46 1,406,000 20,180,960 14.353 8.552 8.552 8.576 8.552 8.672 2,344,481 8.6079 -0.42%
2014-10-20 0 14.32 14.30 14.40 14.28 14.48 1,982,010 28,502,582 14.381 8.588 8.576 8.636 8.564 8.684 3,304,967 8.6242 0.14%
2014-10-17 0 14.30 14.26 14.30 14.26 14.66 3,815,070 54,831,032 14.372 8.576 8.552 8.576 8.552 8.792 6,361,563 8.6191 -0.14%
2014-10-16 0 14.32 14.30 14.32 14.30 14.56 3,874,000 55,834,860 14.413 8.588 8.576 8.588 8.576 8.732 6,459,828 8.6434 -0.69%
2014-10-15 0 14.42 14.42 14.50 14.26 14.64 3,859,035 55,930,986 14.494 8.648 8.648 8.696 8.552 8.780 6,434,874 8.6919 0.56%
2014-10-14 0 14.34 14.34 14.38 14.26 14.74 3,348,000 48,302,680 14.427 8.600 8.600 8.624 8.552 8.840 5,582,732 8.6522 -0.97%
2014-10-13 0 14.48 14.50 14.56 14.24 14.68 4,424,377 63,794,913 14.419 8.684 8.696 8.732 8.540 8.804 7,377,572 8.6471 -2.43%
2014-10-10 0 14.84 14.80 14.86 14.62 14.86 3,230,000 47,671,320 14.759 8.900 8.876 8.912 8.768 8.912 5,385,969 8.8510 -1.72%
2014-10-09 0 15.10 15.10 15.14 14.96 15.26 2,974,000 44,888,700 15.094 9.056 9.056 9.080 8.972 9.152 4,959,093 9.0518 0.67%
2014-10-08 0 15.00 15.00 15.02 14.66 15.04 4,077,735 60,819,015 14.915 8.996 8.996 9.008 8.792 9.020 6,799,552 8.9446 0.67%
2014-10-07 0 14.90 14.88 14.94 14.86 15.34 3,091,883 46,454,181 15.025 8.936 8.924 8.960 8.912 9.199 5,155,661 9.0103 -0.27%
2014-10-06 0 14.94 14.94 14.96 14.48 15.02 2,662,000 39,476,560 14.830 8.960 8.960 8.972 8.684 9.008 4,438,839 8.8934 3.75%
2014-10-03 0 14.40 14.40 14.44 14.00 14.66 6,040,493 86,359,955 14.297 8.636 8.636 8.660 8.396 8.792 10,072,417 8.5739 -1.10%
2014-09-30 0 14.56 14.56 14.64 14.14 14.74 4,853,322 70,099,977 14.444 8.732 8.732 8.780 8.480 8.840 8,092,830 8.6620 0.28%
2014-09-29 0 14.52 14.50 14.52 14.04 14.60 7,928,000 114,046,858 14.385 8.708 8.696 8.708 8.420 8.756 13,219,803 8.6270 -2.55%
2014-09-26 0 14.90 14.88 14.92 14.90 15.32 3,384,000 50,984,760 15.066 8.936 8.924 8.948 8.936 9.188 5,642,761 9.0354 -3.50%
2014-09-25 0 15.44 15.40 15.48 15.20 15.68 6,148,000 95,053,416 15.461 9.259 9.235 9.283 9.116 9.403 10,251,684 9.2720 -0.19%
2014-09-24 0 15.62 15.58 15.62 14.90 15.64 4,352,000 66,745,980 15.337 9.277 9.254 9.277 8.850 9.289 7,327,249 9.1093 4.83%
2014-09-23 0 14.90 14.88 14.98 14.64 15.18 7,781,812 116,005,967 14.907 8.850 8.838 8.897 8.695 9.016 13,101,855 8.8542 -1.84%
2014-09-22 0 15.18 15.16 15.18 15.14 15.88 6,065,760 93,401,126 15.398 9.016 9.004 9.016 8.992 9.432 10,212,622 9.1457 -5.12%
2014-09-19 0 16.00 15.96 16.02 15.86 16.10 3,515,515 56,234,597 15.996 9.503 9.479 9.515 9.420 9.563 5,918,900 9.5009 1.27%
2014-09-18 0 15.80 15.76 15.80 15.50 15.92 3,116,000 48,993,780 15.723 9.384 9.361 9.384 9.206 9.456 5,246,256 9.3388 -0.13%
2014-09-17 0 15.82 15.76 15.84 15.60 16.00 3,198,005 50,465,258 15.780 9.396 9.361 9.408 9.266 9.503 5,384,324 9.3726 0.64%
2014-09-16 0 15.72 15.68 15.70 15.68 16.08 3,704,984 58,656,484 15.832 9.337 9.313 9.325 9.313 9.551 6,237,900 9.4032 -0.51%
2014-09-15 0 15.80 15.78 15.84 15.78 16.20 4,212,584 67,277,778 15.971 9.384 9.372 9.408 9.372 9.622 7,092,521 9.4857 -2.59%
2014-09-12 0 16.22 16.16 16.20 15.66 16.24 6,866,041 110,279,619 16.062 9.634 9.598 9.622 9.301 9.646 11,560,016 9.5397 3.58%
2014-09-11 0 15.66 15.64 15.72 15.50 16.00 3,449,054 54,254,251 15.730 9.301 9.289 9.337 9.206 9.503 5,807,003 9.3429 -0.89%
2014-09-10 0 15.80 15.76 15.78 15.70 16.18 3,688,000 58,309,400 15.811 9.384 9.361 9.372 9.325 9.610 6,209,305 9.3906 -2.47%
2014-09-08 0 16.20 16.16 16.20 15.90 16.24 4,102,100 65,871,538 16.058 9.622 9.598 9.622 9.444 9.646 6,906,504 9.5376 0.62%
2014-09-05 0 16.10 16.10 16.14 16.00 16.24 4,800,000 77,284,028 16.101 9.563 9.563 9.586 9.503 9.646 8,081,524 9.5631 0.63%
2014-09-04 0 16.00 15.94 16.00 15.94 16.40 8,346,211 134,247,939 16.085 9.503 9.468 9.503 9.468 9.741 14,052,106 9.5536 -0.99%
2014-09-03 0 16.16 16.14 16.18 15.42 16.32 15,646,639 251,242,079 16.057 9.598 9.586 9.610 9.159 9.693 26,343,478 9.5372 3.86%
2014-09-02 0 15.56 15.52 15.58 15.16 15.60 7,899,200 121,628,328 15.398 9.242 9.218 9.254 9.004 9.266 13,299,495 9.1453 1.70%
2014-09-01 0 15.30 15.28 15.32 14.60 15.40 11,258,000 170,669,980 15.160 9.087 9.076 9.099 8.672 9.147 18,954,542 9.0042 4.08%
2014-08-29 0 14.70 14.70 14.76 14.56 14.94 7,290,100 107,427,151 14.736 8.731 8.731 8.767 8.648 8.874 12,273,983 8.7524 -0.94%
2014-08-28 0 14.84 14.84 14.90 14.58 15.20 21,586,359 321,479,449 14.893 8.814 8.814 8.850 8.660 9.028 36,343,893 8.8455 4.80%
2014-08-27 0 14.16 14.16 14.18 13.92 14.38 4,012,000 56,664,606 14.124 8.410 8.410 8.422 8.268 8.541 6,754,807 8.3888 -0.84%
2014-08-26 0 14.28 14.24 14.28 14.24 14.50 3,058,000 43,779,920 14.317 8.482 8.458 8.482 8.458 8.612 5,148,604 8.5033 -0.56%
2014-08-25 0 14.36 14.32 14.40 14.28 14.60 3,556,000 51,185,760 14.394 8.529 8.505 8.553 8.482 8.672 5,987,063 8.5494 -0.97%
2014-08-22 0 14.50 14.44 14.54 14.24 14.76 7,288,415 105,616,349 14.491 8.612 8.577 8.636 8.458 8.767 12,271,147 8.6069 1.40%
2014-08-21 0 14.30 14.28 14.34 14.24 14.46 4,779,780 68,748,746 14.383 8.493 8.482 8.517 8.458 8.588 8,047,481 8.5429 -1.24%
2014-08-20 0 14.48 14.40 14.42 14.36 14.58 3,324,210 48,191,752 14.497 8.600 8.553 8.565 8.529 8.660 5,596,809 8.6106 -0.14%
2014-08-19 0 14.50 14.48 14.52 14.42 14.80 4,177,989 60,739,339 14.538 8.612 8.600 8.624 8.565 8.790 7,034,275 8.6348 -1.23%
2014-08-18 0 14.68 14.64 14.72 14.22 14.78 7,162,600 104,073,284 14.530 8.719 8.695 8.743 8.446 8.779 12,059,318 8.6301 3.38%
2014-08-15 0 14.20 14.18 14.20 14.14 14.60 5,056,272 72,301,036 14.299 8.434 8.422 8.434 8.398 8.672 8,512,997 8.4930 -1.53%
2014-08-14 0 14.42 14.36 14.44 14.30 14.80 4,262,000 61,764,680 14.492 8.565 8.529 8.577 8.493 8.790 7,175,720 8.6075 -1.90%
2014-08-13 0 14.70 14.66 14.72 14.40 14.74 4,211,050 61,386,738 14.578 8.731 8.707 8.743 8.553 8.755 7,089,938 8.6583 0.14%
2014-08-12 0 14.68 14.64 14.68 14.40 14.90 12,720,061 186,684,152 14.676 8.719 8.695 8.719 8.553 8.850 21,416,142 8.7170 1.94%
2014-08-11 0 14.40 14.38 14.40 14.26 14.68 5,831,618 84,096,934 14.421 8.553 8.541 8.553 8.470 8.719 9,818,409 8.5652 1.27%
2014-08-08 0 14.22 14.24 14.28 13.78 14.40 11,807,692 167,063,660 14.149 8.446 8.458 8.482 8.185 8.553 19,880,031 8.4036 -1.39%
2014-08-07 0 14.42 14.38 14.42 14.14 14.54 12,149,968 174,703,753 14.379 8.565 8.541 8.565 8.398 8.636 20,456,305 8.5403 1.12%
2014-08-06 0 14.26 14.26 14.28 13.20 14.78 26,277,421 370,335,977 14.093 8.470 8.470 8.482 7.840 8.779 44,242,004 8.3707 7.22%
2014-08-05 0 13.30 13.30 13.32 13.10 13.72 11,828,149 158,499,214 13.400 7.899 7.899 7.911 7.781 8.149 19,914,474 7.9590 -1.77%
2014-08-04 0 13.54 13.54 13.56 12.40 13.66 24,795,525 326,072,404 13.150 8.042 8.042 8.054 7.365 8.113 41,747,008 7.8107 14.75%
2014-08-01 0 11.80 11.78 11.82 11.70 12.14 3,347,414 39,741,753 11.872 7.009 6.997 7.020 6.949 7.211 5,635,877 7.0516 -2.32%
2014-07-31 0 12.08 12.06 12.10 11.94 12.24 3,290,000 39,664,852 12.056 7.175 7.163 7.187 7.092 7.270 5,539,211 7.1607 0.50%
2014-07-30 0 12.02 11.96 12.04 11.94 12.60 4,859,463 59,406,279 12.225 7.139 7.104 7.151 7.092 7.484 8,181,639 7.2609 -3.69%
2014-07-29 0 12.48 12.44 12.46 12.40 12.78 3,831,500 47,890,780 12.499 7.412 7.389 7.401 7.365 7.591 6,450,908 7.4239 -1.73%
2014-07-28 0 12.70 12.70 12.72 12.26 12.76 6,419,401 80,391,684 12.523 7.543 7.543 7.555 7.282 7.579 10,808,030 7.4381 3.08%
2014-07-25 0 12.32 12.28 12.34 12.00 12.34 8,832,300 107,724,844 12.197 7.317 7.294 7.329 7.127 7.329 14,870,510 7.2442 2.16%
2014-07-24 0 12.06 12.06 12.08 11.60 12.10 9,161,417 109,459,957 11.948 7.163 7.163 7.175 6.890 7.187 15,424,628 7.0964 3.43%
2014-07-23 0 11.66 11.64 11.70 10.84 11.78 11,388,142 131,222,733 11.523 6.925 6.914 6.949 6.438 6.997 19,173,656 6.8439 6.00%
2014-07-22 0 11.00 10.96 11.00 10.66 11.00 5,716,159 62,376,117 10.912 6.533 6.510 6.533 6.331 6.533 9,624,016 6.4813 3.19%
2014-07-21 0 10.66 10.66 10.70 10.62 10.72 688,000 7,341,520 10.671 6.331 6.331 6.355 6.308 6.367 1,158,352 6.3379 -0.37%
2014-07-18 0 10.70 10.64 10.72 10.46 10.72 1,670,000 17,749,600 10.629 6.355 6.320 6.367 6.213 6.367 2,811,697 6.3128 0.19%
2014-07-17 0 10.68 10.62 10.68 10.58 10.78 945,800 10,075,804 10.653 6.343 6.308 6.343 6.284 6.403 1,592,397 6.3274 -0.74%
2014-07-16 0 10.76 10.74 10.76 10.66 10.80 2,646,016 28,374,132 10.723 6.391 6.379 6.391 6.331 6.415 4,454,967 6.3691 0.56%
2014-07-15 0 10.70 10.66 10.70 10.52 10.70 1,168,000 12,393,640 10.611 6.355 6.331 6.355 6.248 6.355 1,966,504 6.3024 2.29%
2014-07-14 0 10.46 10.44 10.50 10.44 10.60 1,659,976 17,448,411 10.511 6.213 6.201 6.236 6.201 6.296 2,794,820 6.2431 -0.38%
2014-07-11 0 10.50 10.48 10.50 10.46 10.62 1,396,038 14,672,721 10.510 6.236 6.225 6.236 6.213 6.308 2,350,441 6.2425 0.38%
2014-07-10 0 10.46 10.42 10.50 10.40 10.94 4,136,000 43,667,120 10.558 6.213 6.189 6.236 6.177 6.498 6,963,580 6.2708 -2.97%
2014-07-09 0 10.78 10.78 10.80 10.76 10.90 1,522,000 16,473,440 10.824 6.403 6.403 6.415 6.391 6.474 2,562,517 6.4286 -1.28%
2014-07-08 0 10.92 10.90 10.94 10.78 10.96 1,567,337 17,101,146 10.911 6.486 6.474 6.498 6.403 6.510 2,638,848 6.4805 0.00%
2014-07-07 0 10.92 10.90 10.94 10.82 11.02 858,184 9,341,789 10.886 6.486 6.474 6.498 6.427 6.545 1,444,882 6.4654 -0.18%
2014-07-04 0 10.94 10.88 10.94 10.84 11.00 1,245,556 13,617,050 10.933 6.498 6.462 6.498 6.438 6.533 2,097,081 6.4933 0.92%
2014-07-03 0 10.84 10.80 10.86 10.66 10.88 1,230,402 13,279,469 10.793 6.438 6.415 6.450 6.331 6.462 2,071,567 6.4103 1.12%
2014-07-02 0 10.72 10.68 10.74 10.42 10.74 2,633,965 27,924,651 10.602 6.367 6.343 6.379 6.189 6.379 4,434,678 6.2969 2.88%
2014-06-30 0 10.42 10.40 10.46 10.34 10.46 1,167,000 12,142,400 10.405 6.189 6.177 6.213 6.141 6.213 1,964,821 6.1799 0.00%
2014-06-27 0 10.42 10.40 10.46 10.22 10.48 2,132,000 22,091,960 10.362 6.189 6.177 6.213 6.070 6.225 3,589,544 6.1545 1.76%
2014-06-26 0 10.24 10.24 10.26 10.18 10.36 3,556,000 36,453,950 10.251 6.082 6.082 6.094 6.046 6.153 5,987,063 6.0888 0.20%
2014-06-25 0 10.22 10.22 10.26 10.16 10.40 2,564,750 26,284,805 10.248 6.070 6.070 6.094 6.035 6.177 4,318,144 6.0871 -1.35%
2014-06-24 0 10.36 10.34 10.36 10.30 10.46 1,402,000 14,503,760 10.345 6.153 6.141 6.153 6.118 6.213 2,360,479 6.1444 0.19%
2014-06-23 0 10.34 10.32 10.36 10.32 10.68 2,018,211 21,168,940 10.489 6.141 6.130 6.153 6.130 6.343 3,397,963 6.2299 -1.90%
2014-06-20 0 10.54 10.50 10.52 10.50 10.92 2,383,882 25,309,720 10.617 6.260 6.236 6.248 6.236 6.486 4,013,625 6.3060 -1.50%
2014-06-19 0 10.70 10.70 10.72 10.68 10.94 1,332,000 14,340,320 10.766 6.355 6.355 6.367 6.343 6.498 2,242,623 6.3944 -1.47%
2014-06-18 0 10.86 10.86 10.90 10.84 11.00 1,432,000 15,593,560 10.889 6.450 6.450 6.474 6.438 6.533 2,410,988 6.4677 -0.91%
2014-06-17 0 10.96 10.92 10.98 10.84 10.98 1,018,000 11,094,880 10.899 6.510 6.486 6.522 6.438 6.522 1,713,957 6.4733 0.37%
2014-06-16 0 10.92 10.90 10.98 10.84 11.04 1,518,000 16,593,082 10.931 6.486 6.474 6.522 6.438 6.557 2,555,782 6.4924 -1.27%
2014-06-13 0 11.06 11.02 11.06 10.96 11.12 1,200,000 13,260,720 11.051 6.569 6.545 6.569 6.510 6.605 2,020,381 6.5635 -0.54%
2014-06-12 0 11.12 11.08 11.12 11.06 11.22 1,016,000 11,319,780 11.142 6.605 6.581 6.605 6.569 6.664 1,710,589 6.6175 0.00%
2014-06-11 0 11.12 11.16 11.18 11.06 11.24 1,492,611 16,642,998 11.150 6.605 6.628 6.640 6.569 6.676 2,513,036 6.6227 -1.59%
2014-06-10 0 11.30 11.28 11.30 10.96 11.30 2,302,000 25,769,440 11.194 6.712 6.700 6.712 6.510 6.712 3,875,764 6.6489 2.54%
2014-06-09 0 11.02 11.00 11.04 10.90 11.16 898,708 9,908,412 11.025 6.545 6.533 6.557 6.474 6.628 1,513,111 6.5484 -0.54%
2014-06-06 0 11.08 11.04 11.12 10.80 11.14 2,630,000 28,982,960 11.020 6.581 6.557 6.605 6.415 6.617 4,428,002 6.5454 1.84%
2014-06-05 0 10.88 10.86 10.90 10.62 10.90 3,380,185 36,542,012 10.811 6.462 6.450 6.474 6.308 6.474 5,691,052 6.4210 1.87%
2014-06-04 0 10.68 10.66 10.68 10.62 11.06 2,553,331 27,367,289 10.718 6.343 6.331 6.343 6.308 6.569 4,298,918 6.3661 -3.44%
2014-06-03 0 11.06 11.02 11.08 10.94 11.16 2,355,585 25,952,689 11.018 6.569 6.545 6.581 6.498 6.628 3,965,983 6.5438 0.73%
2014-05-30 0 10.98 10.90 10.98 10.80 11.00 1,778,040 19,452,426 10.940 6.522 6.474 6.522 6.415 6.533 2,993,599 6.4980 0.92%
2014-05-29 0 10.88 10.86 10.90 10.86 11.04 1,637,000 17,889,200 10.928 6.462 6.450 6.474 6.450 6.557 2,756,137 6.4907 -0.37%
2014-05-28 0 10.92 10.90 10.94 10.84 11.06 2,293,100 25,130,040 10.959 6.486 6.474 6.498 6.438 6.569 3,860,780 6.5091 0.55%
2014-05-27 0 10.86 10.84 10.86 10.84 11.02 983,530 10,733,795 10.914 6.450 6.438 6.450 6.438 6.545 1,655,921 6.4821 -1.09%
2014-05-26 0 11.18 11.16 11.20 11.00 11.24 2,378,380 26,523,370 11.152 6.522 6.510 6.533 6.417 6.557 4,077,301 6.5051 0.72%
2014-05-23 0 11.10 11.08 11.12 10.66 11.20 3,662,300 39,940,418 10.906 6.475 6.463 6.487 6.218 6.533 6,278,349 6.3616 3.93%
2014-05-22 0 10.68 10.64 10.68 10.52 10.74 3,384,500 36,060,370 10.655 6.230 6.207 6.230 6.137 6.265 5,802,111 6.2150 1.91%
2014-05-21 0 10.48 10.46 10.50 10.28 10.60 1,930,000 20,251,100 10.493 6.113 6.102 6.125 5.997 6.183 3,308,635 6.1207 0.96%
2014-05-20 0 10.38 10.38 10.46 10.38 10.54 980,000 10,255,680 10.465 6.055 6.055 6.102 6.055 6.148 1,680,032 6.1045 -0.95%
2014-05-19 0 10.48 10.46 10.48 10.40 10.58 951,766 9,966,786 10.472 6.113 6.102 6.113 6.067 6.172 1,631,630 6.1085 -0.19%
2014-05-16 0 10.50 10.48 10.52 10.40 10.56 1,560,000 16,327,780 10.467 6.125 6.113 6.137 6.067 6.160 2,674,337 6.1054 -0.38%
2014-05-15 0 10.54 10.52 10.56 10.50 10.68 1,218,988 12,886,512 10.571 6.148 6.137 6.160 6.125 6.230 2,089,734 6.1666 -1.31%
2014-05-14 0 10.68 10.68 10.70 10.48 10.70 4,158,000 44,109,400 10.608 6.230 6.230 6.242 6.113 6.242 7,128,136 6.1881 0.56%
2014-05-13 0 10.62 10.58 10.62 10.54 10.66 1,023,776 10,853,356 10.601 6.195 6.172 6.195 6.148 6.218 1,755,078 6.1840 0.19%
2014-05-12 0 10.60 10.58 10.60 10.14 10.66 2,620,186 27,550,282 10.515 6.183 6.172 6.183 5.915 6.218 4,491,833 6.1334 4.54%
2014-05-09 0 10.14 10.12 10.14 10.12 10.36 1,772,000 18,084,880 10.206 5.915 5.903 5.915 5.903 6.043 3,037,772 5.9533 -0.98%
2014-05-08 0 10.24 10.24 10.28 10.22 10.60 1,483,473 15,393,824 10.377 5.973 5.973 5.997 5.962 6.183 2,543,145 6.0531 -2.66%
2014-05-07 0 10.52 10.52 10.58 10.40 10.64 2,277,000 23,975,880 10.530 6.137 6.137 6.172 6.067 6.207 3,903,503 6.1421 -0.75%
2014-05-05 0 10.60 10.56 10.62 10.36 10.70 1,156,225 12,157,171 10.515 6.183 6.160 6.195 6.043 6.242 1,982,138 6.1334 0.57%
2014-05-02 0 10.54 10.46 10.58 10.28 10.60 2,599,644 27,317,806 10.508 6.148 6.102 6.172 5.997 6.183 4,456,618 6.1297 1.74%
2014-04-30 0 10.36 10.32 10.44 10.32 10.52 2,660,000 27,681,640 10.407 6.043 6.020 6.090 6.020 6.137 4,560,087 6.0704 -0.58%
2014-04-29 0 10.42 10.38 10.44 10.22 10.48 1,058,160 10,959,973 10.358 6.078 6.055 6.090 5.962 6.113 1,814,023 6.0418 0.97%
2014-04-28 0 10.32 10.28 10.32 10.20 10.60 2,721,800 28,116,424 10.330 6.020 5.997 6.020 5.950 6.183 4,666,032 6.0258 -2.46%
2014-04-25 0 10.58 10.54 10.58 10.54 10.76 950,000 10,067,160 10.597 6.172 6.148 6.172 6.148 6.277 1,628,603 6.1815 -1.86%
2014-04-24 0 10.78 10.76 10.84 10.68 10.86 1,284,500 13,884,594 10.809 6.288 6.277 6.323 6.230 6.335 2,202,042 6.3053 0.00%
2014-04-23 0 10.78 10.78 10.82 10.70 10.98 1,056,000 11,422,400 10.817 6.288 6.288 6.312 6.242 6.405 1,810,320 6.3096 -0.37%
2014-04-22 0 10.82 10.76 10.82 10.54 10.96 2,326,628 24,904,808 10.704 6.312 6.277 6.312 6.148 6.393 3,988,581 6.2440 -1.46%
2014-04-17 0 10.98 10.96 11.00 10.96 11.20 1,772,958 19,563,044 11.034 6.405 6.393 6.417 6.393 6.533 3,039,415 6.4365 -1.79%
2014-04-16 0 11.18 11.12 11.16 11.00 11.40 2,225,600 25,033,908 11.248 6.522 6.487 6.510 6.417 6.650 3,815,387 6.5613 -0.18%
2014-04-15 0 11.20 11.18 11.24 11.10 11.50 2,746,000 30,752,652 11.199 6.533 6.522 6.557 6.475 6.708 4,707,519 6.5327 -1.75%
2014-04-14 0 11.40 11.38 11.44 11.30 11.66 2,232,000 25,441,000 11.398 6.650 6.638 6.673 6.592 6.802 3,826,359 6.6489 -0.87%
2014-04-11 0 11.50 11.48 11.52 11.40 11.78 7,615,989 88,336,332 11.599 6.708 6.697 6.720 6.650 6.872 13,056,231 6.7658 -0.69%
2014-04-10 0 11.58 11.56 11.58 10.66 11.80 13,660,276 156,266,382 11.439 6.755 6.743 6.755 6.218 6.883 23,418,064 6.6729 6.63%
2014-04-09 0 10.86 10.84 10.86 10.78 10.88 3,284,000 35,548,962 10.825 6.335 6.323 6.335 6.288 6.347 5,629,822 6.3144 1.31%
2014-04-08 0 10.72 10.72 10.74 10.32 10.80 6,064,972 64,468,472 10.630 6.253 6.253 6.265 6.020 6.300 10,397,294 6.2005 3.08%
2014-04-07 0 10.40 10.36 10.40 10.16 10.48 1,503,631 15,580,676 10.362 6.067 6.043 6.067 5.927 6.113 2,577,702 6.0444 0.39%
2014-04-04 0 10.36 10.32 10.36 10.28 10.50 1,793,890 18,559,504 10.346 6.043 6.020 6.043 5.997 6.125 3,075,299 6.0350 0.19%
2014-04-03 0 10.34 10.32 10.38 10.30 10.72 5,148,000 53,706,888 10.433 6.032 6.020 6.055 6.008 6.253 8,825,312 6.0856 -3.00%
2014-04-02 0 10.66 10.64 10.68 10.18 10.70 6,224,000 64,757,128 10.404 6.218 6.207 6.230 5.938 6.242 10,669,918 6.0691 4.51%
2014-04-01 0 10.20 10.18 10.20 9.950 10.20 3,485,477 35,251,041 10.114 5.950 5.938 5.950 5.804 5.950 5,975,218 5.8995 3.03%
2014-03-31 0 9.900 9.940 9.960 9.810 10.20 3,714,148 36,863,699 9.9252 5.775 5.798 5.810 5.722 5.950 6,367,233 5.7896 -1.79%
2014-03-28 0 10.08 10.04 10.08 9.950 10.10 6,395,180 64,052,829 10.016 5.880 5.857 5.880 5.804 5.892 10,963,375 5.8424 2.86%
2014-03-27 0 9.800 9.800 9.860 9.460 9.860 5,717,000 55,238,560 9.6622 5.717 5.717 5.752 5.518 5.752 9,800,759 5.6362 4.14%
2014-03-26 0 9.410 9.400 9.410 9.210 9.430 2,422,660 22,639,399 9.3449 5.489 5.483 5.489 5.372 5.501 4,153,211 5.4511 2.06%
2014-03-25 0 9.220 9.210 9.230 9.190 9.340 1,425,650 13,195,341 9.2557 5.378 5.372 5.384 5.361 5.448 2,444,018 5.3990 -0.54%
2014-03-24 0 9.270 9.260 9.300 9.080 9.300 4,090,500 37,745,425 9.2276 5.407 5.402 5.425 5.297 5.425 7,012,420 5.3827 1.09%
2014-03-21 0 9.170 9.170 9.220 8.940 9.250 4,663,800 42,477,291 9.1079 5.349 5.349 5.378 5.215 5.396 7,995,239 5.3128 1.21%
2014-03-20 0 9.060 9.050 9.060 8.950 9.230 2,094,000 19,000,760 9.0739 5.285 5.279 5.285 5.221 5.384 3,589,783 5.2930 -0.33%
2014-03-19 0 9.090 9.080 9.090 8.990 9.240 2,293,000 20,840,180 9.0886 5.302 5.297 5.302 5.244 5.390 3,930,932 5.3016 1.11%
2014-03-18 0 8.990 8.990 9.000 8.930 9.120 4,822,096 43,392,447 8.9987 5.244 5.244 5.250 5.209 5.320 8,266,608 5.2491 1.01%
2014-03-17 0 8.900 8.890 8.950 8.890 9.220 4,976,453 44,831,814 9.0088 5.192 5.186 5.221 5.186 5.378 8,531,225 5.2550 -2.63%
2014-03-14 0 9.140 9.140 9.150 9.130 9.410 5,562,500 51,089,189 9.1846 5.332 5.332 5.337 5.326 5.489 9,535,897 5.3576 -3.28%
2014-03-13 0 9.450 9.450 9.460 9.400 9.890 5,779,421 56,051,694 9.6985 5.512 5.512 5.518 5.483 5.769 9,907,768 5.6573 -3.57%
2014-03-12 0 9.800 9.800 9.810 9.800 9.960 3,038,000 29,910,470 9.8454 5.717 5.717 5.722 5.717 5.810 5,208,100 5.7431 -1.31%
2014-03-11 0 9.930 9.910 9.940 9.860 9.980 1,738,181 17,225,528 9.9101 5.792 5.781 5.798 5.752 5.822 2,979,796 5.7808 0.00%
2014-03-10 0 9.930 9.910 9.970 9.900 10.08 1,549,910 15,417,874 9.9476 5.792 5.781 5.816 5.775 5.880 2,657,039 5.8027 -1.88%
2014-03-07 0 10.12 10.10 10.14 10.02 10.26 1,523,078 15,456,016 10.148 5.903 5.892 5.915 5.845 5.985 2,611,041 5.9195 0.80%
2014-03-06 0 10.04 10.02 10.10 10.00 10.10 1,357,600 13,644,962 10.051 5.857 5.845 5.892 5.833 5.892 2,327,359 5.8629 0.50%
2014-03-05 0 9.990 9.980 9.990 9.980 10.16 1,546,198 15,491,703 10.019 5.827 5.822 5.827 5.822 5.927 2,650,676 5.8444 -0.50%
2014-03-04 0 10.04 10.04 10.08 9.980 10.12 2,242,297 22,560,864 10.061 5.857 5.857 5.880 5.822 5.903 3,844,011 5.8691 0.00%
2014-03-03 0 10.04 10.00 10.04 9.980 10.26 3,110,000 31,339,856 10.077 5.857 5.833 5.857 5.822 5.985 5,331,531 5.8782 -1.95%
2014-02-28 0 10.24 10.20 10.24 10.14 10.30 2,662,086 27,206,933 10.220 5.973 5.950 5.973 5.915 6.008 4,563,663 5.9616 0.79%
2014-02-27 0 10.16 10.16 10.20 10.04 10.24 2,345,679 23,826,063 10.157 5.927 5.927 5.950 5.857 5.973 4,021,241 5.9251 0.79%
2014-02-26 0 10.08 10.06 10.10 10.00 10.16 3,332,000 33,489,040 10.051 5.880 5.868 5.892 5.833 5.927 5,712,109 5.8628 0.00%
2014-02-25 0 10.08 10.06 10.10 10.02 10.30 2,249,347 22,751,589 10.115 5.880 5.868 5.892 5.845 6.008 3,856,097 5.9002 -0.40%
2014-02-24 0 10.12 10.08 10.12 10.02 10.38 2,955,439 29,851,311 10.100 5.903 5.880 5.903 5.845 6.055 5,066,564 5.8918 -1.94%
2014-02-21 0 10.32 10.34 10.38 10.32 10.54 1,514,000 15,736,520 10.394 6.020 6.032 6.055 6.020 6.148 2,595,478 6.0631 -0.58%
2014-02-20 0 10.38 10.38 10.46 10.34 10.70 2,490,403 26,006,199 10.443 6.055 6.055 6.102 6.032 6.242 4,269,344 6.0914 -2.26%
2014-02-19 0 10.62 10.62 10.64 10.50 10.66 1,236,000 13,061,260 10.567 6.195 6.195 6.207 6.125 6.218 2,118,898 6.1642 0.00%
2014-02-18 0 10.62 10.60 10.62 10.58 11.20 850,845 9,096,064 10.691 6.195 6.183 6.195 6.172 6.533 1,458,619 6.2361 -1.30%
2014-02-17 0 10.76 10.68 10.74 10.58 10.84 1,820,500 19,409,980 10.662 6.277 6.230 6.265 6.172 6.323 3,120,917 6.2193 0.00%
2014-02-14 0 10.76 10.70 10.76 10.66 10.90 764,824 8,202,294 10.724 6.277 6.242 6.277 6.218 6.358 1,311,152 6.2558 0.00%
2014-02-13 0 10.76 10.70 10.78 10.48 10.86 1,776,000 18,953,880 10.672 6.277 6.242 6.288 6.113 6.335 3,044,630 6.2253 -0.74%
2014-02-12 0 10.84 10.82 10.84 10.74 10.86 2,942,010 31,836,259 10.821 6.323 6.312 6.323 6.265 6.335 5,043,542 6.3123 2.26%
2014-02-11 0 10.60 10.60 10.62 10.50 10.80 2,036,202 21,746,835 10.680 6.183 6.183 6.195 6.125 6.300 3,490,699 6.2299 1.15%
2014-02-10 0 10.48 10.48 10.50 10.44 10.58 834,434 8,780,389 10.523 6.113 6.113 6.125 6.090 6.172 1,430,486 6.1380 0.19%
2014-02-07 0 10.46 10.42 10.44 10.38 10.50 992,456 10,359,954 10.439 6.102 6.078 6.090 6.055 6.125 1,701,386 6.0891 1.16%
2014-02-06 0 10.34 10.32 10.36 10.12 10.42 1,538,000 15,889,628 10.331 6.032 6.020 6.043 5.903 6.078 2,636,622 6.0265 1.97%
2014-02-05 0 10.14 10.12 10.16 10.06 10.32 1,538,306 15,603,463 10.143 5.915 5.903 5.927 5.868 6.020 2,637,146 5.9168 -0.39%
2014-02-04 0 10.18 10.18 10.20 10.10 10.32 2,876,978 29,264,291 10.172 5.938 5.938 5.950 5.892 6.020 4,932,057 5.9335 -3.23%
2014-01-30 0 10.52 10.50 10.54 10.20 10.56 1,094,870 11,389,973 10.403 6.137 6.125 6.148 5.950 6.160 1,876,956 6.0683 0.00%
2014-01-29 0 10.52 10.48 10.58 10.26 10.62 2,455,780 25,749,949 10.485 6.137 6.113 6.172 5.985 6.195 4,209,989 6.1164 3.75%
2014-01-28 0 10.14 10.10 10.18 9.980 10.54 3,970,303 40,587,070 10.223 5.915 5.892 5.938 5.822 6.148 6,806,364 5.9631 -1.74%
2014-01-27 0 10.32 10.32 10.38 10.30 10.54 4,449,926 46,140,343 10.369 6.020 6.020 6.055 6.008 6.148 7,628,590 6.0483 -4.97%
2014-01-24 0 10.86 10.82 10.86 10.80 11.18 3,117,630 34,106,140 10.940 6.335 6.312 6.335 6.300 6.522 5,344,611 6.3814 -3.72%
2014-01-23 0 11.28 11.26 11.28 11.10 11.42 2,195,842 24,656,574 11.229 6.580 6.568 6.580 6.475 6.662 3,764,373 6.5500 -1.57%
2014-01-22 0 11.46 11.42 11.48 11.24 11.50 2,152,988 24,536,306 11.396 6.685 6.662 6.697 6.557 6.708 3,690,907 6.6478 1.60%
2014-01-21 0 11.28 11.26 11.34 11.22 11.38 1,516,870 17,158,418 11.312 6.580 6.568 6.615 6.545 6.638 2,600,398 6.5984 1.44%
2014-01-20 0 11.12 11.10 11.12 11.10 11.46 2,144,862 23,972,336 11.177 6.487 6.475 6.487 6.475 6.685 3,676,977 6.5196 -2.97%
2014-01-17 0 11.46 11.44 11.48 11.26 11.58 1,242,000 14,169,940 11.409 6.685 6.673 6.697 6.568 6.755 2,129,184 6.6551 0.00%
2014-01-16 0 11.46 11.42 11.48 11.40 11.66 927,700 10,620,160 11.448 6.685 6.662 6.697 6.650 6.802 1,590,373 6.6778 -0.52%
2014-01-15 0 11.52 11.52 11.54 11.50 11.68 1,534,528 17,749,428 11.567 6.720 6.720 6.732 6.708 6.813 2,630,670 6.7471 -0.69%
2014-01-14 0 11.60 11.58 11.62 11.52 11.68 1,958,000 22,706,160 11.597 6.767 6.755 6.778 6.720 6.813 3,356,636 6.7646 -1.36%
2014-01-13 0 11.76 11.76 11.86 11.76 12.00 1,482,870 17,587,102 11.860 6.860 6.860 6.918 6.860 7.000 2,542,111 6.9183 0.51%
2014-01-10 0 11.70 11.66 11.78 11.64 11.96 1,501,937 17,673,385 11.767 6.825 6.802 6.872 6.790 6.977 2,574,798 6.8640 -0.51%
2014-01-09 0 11.76 11.72 11.84 11.58 12.10 1,928,927 22,881,991 11.863 6.860 6.837 6.907 6.755 7.058 3,306,795 6.9197 -1.51%
2014-01-08 0 11.94 11.90 11.96 11.46 12.14 1,974,416 23,378,942 11.841 6.965 6.942 6.977 6.685 7.082 3,384,778 6.9071 4.19%
2014-01-07 0 11.46 11.46 11.48 11.44 11.74 2,010,884 23,183,343 11.529 6.685 6.685 6.697 6.673 6.848 3,447,296 6.7251 -2.39%
2014-01-06 0 11.74 11.72 11.78 11.70 12.06 2,735,238 32,350,023 11.827 6.848 6.837 6.872 6.825 7.035 4,689,069 6.8990 -2.98%
2014-01-03 0 12.10 12.08 12.14 11.98 12.28 2,801,500 33,822,910 12.073 7.058 7.047 7.082 6.988 7.163 4,802,663 7.0425 -1.79%
2014-01-02 0 12.32 12.22 12.32 11.94 12.32 1,974,000 24,018,810 12.168 7.187 7.128 7.187 6.965 7.187 3,384,065 7.0976 0.49%
2013-12-31 0 12.26 12.20 12.28 11.94 12.28 1,406,081 17,032,010 12.113 7.152 7.117 7.163 6.965 7.163 2,410,471 7.0658 2.17%
2013-12-30 0 12.00 11.98 12.02 11.90 12.24 1,279,255 15,356,186 12.004 7.000 6.988 7.012 6.942 7.140 2,193,051 7.0022 -0.83%
2013-12-27 0 12.10 12.06 12.10 11.90 12.16 889,760 10,706,096 12.033 7.058 7.035 7.058 6.942 7.093 1,525,332 7.0189 -0.17%
2013-12-24 0 12.12 12.10 12.14 11.44 12.18 2,151,239 25,714,094 11.953 7.070 7.058 7.082 6.673 7.105 3,687,909 6.9725 5.76%
2013-12-23 0 11.46 11.44 11.48 11.44 11.80 2,658,000 30,620,600 11.520 6.685 6.673 6.697 6.673 6.883 4,556,659 6.7200 -2.55%
2013-12-20 0 11.76 11.74 11.90 11.68 12.10 2,568,000 30,274,920 11.789 6.860 6.848 6.942 6.813 7.058 4,402,370 6.8770 -1.84%
2013-12-19 0 11.98 11.98 12.04 11.90 12.64 2,092,000 25,579,960 12.228 6.988 6.988 7.023 6.942 7.373 3,586,354 7.1326 -3.07%
2013-12-18 0 12.36 12.34 12.38 12.34 12.60 1,454,000 18,147,900 12.481 7.210 7.198 7.222 7.198 7.350 2,492,619 7.2807 -1.28%
2013-12-17 0 12.52 12.46 12.52 12.38 12.62 1,449,000 18,133,440 12.514 7.303 7.268 7.303 7.222 7.362 2,484,048 7.3000 2.62%
2013-12-16 0 12.20 12.20 12.22 12.14 12.34 920,000 11,248,520 12.227 7.117 7.117 7.128 7.082 7.198 1,577,173 7.1321 -1.13%
2013-12-13 0 12.34 12.34 12.38 12.16 12.46 1,576,300 19,495,336 12.368 7.198 7.198 7.222 7.093 7.268 2,702,280 7.2144 1.15%
2013-12-12 0 12.20 12.20 12.22 12.06 12.32 2,489,279 30,335,406 12.186 7.117 7.117 7.128 7.035 7.187 4,267,417 7.1086 -0.97%
2013-12-11 0 12.32 12.30 12.32 12.22 12.84 3,525,718 43,736,024 12.405 7.187 7.175 7.187 7.128 7.490 6,044,204 7.2360 -1.75%
2013-12-10 0 12.54 12.52 12.62 12.52 12.94 2,595,271 32,942,546 12.693 7.315 7.303 7.362 7.303 7.548 4,449,121 7.4043 -3.09%
2013-12-09 0 12.94 12.90 12.96 12.80 12.98 1,574,000 20,354,120 12.931 7.548 7.525 7.560 7.467 7.572 2,698,337 7.5432 1.25%
2013-12-06 0 12.78 12.78 12.80 12.76 12.88 2,060,124 26,406,349 12.818 7.455 7.455 7.467 7.443 7.513 3,531,709 7.4769 -1.39%
2013-12-05 0 12.96 12.94 13.00 12.86 13.22 2,511,382 32,671,527 13.009 7.560 7.548 7.583 7.502 7.712 4,305,309 7.5887 -1.52%
2013-12-04 0 13.16 13.10 13.18 13.04 13.32 3,210,732 42,413,048 13.210 7.677 7.642 7.688 7.607 7.770 5,504,217 7.7056 -0.90%
2013-12-03 0 13.28 13.20 13.30 13.02 13.40 4,053,748 53,888,284 13.293 7.747 7.700 7.758 7.595 7.817 6,949,415 7.7544 -0.75%
2013-12-02 0 13.38 13.34 13.38 12.94 13.38 9,827,000 129,944,310 13.223 7.805 7.782 7.805 7.548 7.805 16,846,608 7.7134 5.35%
2013-11-29 0 12.70 12.68 12.72 12.42 12.72 1,299,000 16,366,040 12.599 7.408 7.397 7.420 7.245 7.420 2,226,900 7.3492 1.44%
2013-11-28 0 12.52 12.46 12.52 12.44 12.80 1,704,544 21,567,595 12.653 7.303 7.268 7.303 7.257 7.467 2,922,131 7.3808 -1.42%
2013-11-27 0 12.70 12.68 12.76 12.36 12.78 3,090,040 39,164,492 12.674 7.408 7.397 7.443 7.210 7.455 5,297,313 7.3933 2.75%
2013-11-26 0 12.36 12.36 12.50 12.32 12.78 4,745,000 59,053,890 12.445 7.210 7.210 7.292 7.187 7.455 8,134,441 7.2597 -2.68%
2013-11-25 0 12.70 12.70 12.72 12.60 12.80 2,938,127 37,318,912 12.702 7.408 7.408 7.420 7.350 7.467 5,036,885 7.4091 -0.16%
2013-11-22 0 12.72 12.66 12.70 12.60 12.80 4,847,114 61,568,642 12.702 7.420 7.385 7.408 7.350 7.467 8,309,497 7.4094 1.76%
2013-11-21 0 12.50 12.48 12.54 12.22 12.64 5,794,000 72,201,680 12.461 7.292 7.280 7.315 7.128 7.373 9,932,761 7.2690 -0.48%
2013-11-20 0 12.56 12.46 12.56 12.36 12.86 7,674,000 96,466,116 12.571 7.327 7.268 7.327 7.210 7.502 13,155,680 7.3327 1.29%
2013-11-19 0 12.40 12.38 12.40 11.76 12.46 18,544,307 225,457,695 12.158 7.233 7.222 7.233 6.860 7.268 31,790,849 7.0919 6.16%
2013-11-18 0 11.68 11.66 11.68 11.26 11.74 10,481,000 121,044,808 11.549 6.813 6.802 6.813 6.568 6.848 17,967,772 6.7368 4.66%
2013-11-15 0 11.16 11.14 11.16 10.74 11.20 4,648,000 51,482,331 11.076 6.510 6.498 6.510 6.265 6.533 7,968,152 6.4610 3.91%
2013-11-14 0 10.74 10.74 10.76 10.70 10.90 1,064,634 11,440,905 10.746 6.265 6.265 6.277 6.242 6.358 1,825,122 6.2686 0.37%
2013-11-13 0 10.70 10.72 10.74 10.62 10.84 1,691,000 18,132,840 10.723 6.242 6.253 6.265 6.195 6.323 2,898,913 6.2550 -1.47%
2013-11-12 0 10.86 10.84 10.90 10.76 11.00 1,996,000 21,690,920 10.867 6.335 6.323 6.358 6.277 6.417 3,421,780 6.3391 -0.55%
2013-11-11 0 10.92 10.86 10.94 10.56 10.98 1,732,000 18,661,900 10.775 6.370 6.335 6.382 6.160 6.405 2,969,200 6.2852 0.74%
2013-11-08 0 10.84 10.80 10.86 10.70 10.86 2,075,907 22,381,513 10.782 6.323 6.300 6.335 6.242 6.335 3,558,766 6.2891 -0.91%
2013-11-07 0 10.94 10.92 10.94 10.84 11.26 4,264,450 46,656,530 10.941 6.382 6.370 6.382 6.323 6.568 7,310,626 6.3820 -2.84%
2013-11-06 0 11.26 11.22 11.26 11.22 11.50 3,092,000 35,123,860 11.360 6.568 6.545 6.568 6.545 6.708 5,300,673 6.6263 -1.40%
2013-11-05 0 11.42 11.42 11.50 11.28 11.62 3,654,200 41,896,496 11.465 6.662 6.662 6.708 6.580 6.778 6,264,463 6.6880 0.00%
2013-11-04 0 11.42 11.38 11.44 11.24 11.48 3,030,000 34,404,440 11.355 6.662 6.638 6.673 6.557 6.697 5,194,385 6.6234 0.71%
2013-11-01 0 11.34 11.34 11.36 11.22 11.50 3,091,500 35,123,627 11.361 6.615 6.615 6.627 6.545 6.708 5,299,816 6.6273 -1.22%
2013-10-31 0 11.48 11.42 11.48 11.14 11.62 10,537,900 120,701,080 11.454 6.697 6.662 6.697 6.498 6.778 18,065,317 6.6814 2.14%
2013-10-30 0 11.24 11.24 11.26 10.98 11.28 6,619,200 73,857,402 11.158 6.557 6.557 6.568 6.405 6.580 11,347,417 6.5087 0.72%
2013-10-29 0 11.16 11.14 11.16 10.88 11.30 9,265,000 103,280,320 11.147 6.510 6.498 6.510 6.347 6.592 15,883,161 6.5025 0.90%
2013-10-28 0 11.06 11.06 11.10 10.62 11.10 7,668,200 83,846,932 10.934 6.452 6.452 6.475 6.195 6.475 13,145,737 6.3783 4.73%
2013-10-25 0 10.56 10.54 10.60 10.40 10.74 3,186,000 33,590,840 10.543 6.160 6.148 6.183 6.067 6.265 5,461,819 6.1501 -0.56%
2013-10-24 0 10.62 10.60 10.68 10.34 10.80 4,186,000 44,429,800 10.614 6.195 6.183 6.230 6.032 6.300 7,176,137 6.1913 2.91%
2013-10-23 0 10.32 10.34 10.36 10.30 10.72 1,899,400 19,975,728 10.517 6.020 6.032 6.043 6.008 6.253 3,256,177 6.1347 -3.01%
2013-10-22 0 10.64 10.60 10.64 10.52 10.68 851,400 9,042,152 10.620 6.207 6.183 6.207 6.137 6.230 1,459,571 6.1951 -0.37%
2013-10-21 0 10.68 10.66 10.70 10.58 10.80 1,577,700 16,854,680 10.683 6.230 6.218 6.242 6.172 6.300 2,704,680 6.2317 0.19%
2013-10-18 0 10.66 10.60 10.68 10.58 10.84 2,646,000 28,255,136 10.678 6.218 6.183 6.230 6.172 6.323 4,536,087 6.2290 1.33%
2013-10-17 0 10.52 10.48 10.52 10.38 10.64 3,431,400 36,091,896 10.518 6.137 6.113 6.137 6.055 6.207 5,882,512 6.1355 2.33%
2013-10-16 0 10.28 10.28 10.34 10.18 10.34 1,216,000 12,472,922 10.257 5.997 5.997 6.032 5.938 6.032 2,084,611 5.9833 -0.96%
2013-10-15 0 10.38 10.34 10.38 10.26 10.40 1,223,698 12,636,557 10.327 6.055 6.032 6.055 5.985 6.067 2,097,808 6.0237 0.19%
2013-10-11 0 10.36 10.34 10.38 10.26 10.40 1,527,000 15,799,852 10.347 6.043 6.032 6.055 5.985 6.067 2,617,764 6.0356 0.97%
2013-10-10 0 10.26 10.24 10.28 10.14 10.34 1,080,000 11,035,400 10.218 5.985 5.973 5.997 5.915 6.032 1,851,464 5.9604 -0.19%
2013-10-09 0 10.28 10.28 10.30 10.24 10.38 1,676,000 17,257,323 10.297 5.997 5.997 6.008 5.973 6.055 2,873,198 6.0063 -1.34%
2013-10-08 0 10.42 10.40 10.42 10.26 10.44 1,202,720 12,457,907 10.358 6.078 6.067 6.078 5.985 6.090 2,061,845 6.0421 1.56%
2013-10-07 0 10.26 10.22 10.28 10.16 10.36 1,211,000 12,396,460 10.237 5.985 5.962 5.997 5.927 6.043 2,076,040 5.9712 -0.58%
2013-10-04 0 10.32 10.30 10.34 10.10 10.34 2,434,000 24,853,320 10.211 6.020 6.008 6.032 5.892 6.032 4,172,651 5.9562 1.57%
2013-10-03 0 10.16 10.14 10.16 10.12 10.28 1,172,000 11,921,680 10.172 5.927 5.915 5.927 5.903 5.997 2,009,181 5.9336 0.20%
2013-10-02 0 10.14 10.14 10.18 10.00 10.30 1,375,869 13,960,030 10.146 5.915 5.915 5.938 5.833 6.008 2,358,678 5.9186 0.20%
2013-09-30 0 10.12 10.06 10.16 10.06 10.32 2,096,000 21,221,200 10.125 5.903 5.868 5.927 5.868 6.020 3,593,212 5.9059 -1.94%
2013-09-27 0 10.32 10.28 10.34 10.26 10.44 1,621,155 16,707,160 10.306 6.020 5.997 6.032 5.985 6.090 2,779,176 6.0116 0.19%
2013-09-26 0 10.30 10.30 10.38 10.28 10.40 1,048,000 10,831,400 10.335 6.008 6.008 6.055 5.997 6.067 1,796,606 6.0288 -0.48%
2013-09-25 0 10.46 10.44 10.48 10.40 10.58 1,734,400 18,156,200 10.468 6.037 6.026 6.049 6.003 6.107 3,004,914 6.0422 -0.38%
2013-09-24 0 10.50 10.46 10.52 10.40 10.52 1,723,700 18,040,544 10.466 6.060 6.037 6.072 6.003 6.072 2,986,376 6.0409 -0.57%
2013-09-23 0 10.56 10.50 10.52 10.38 10.80 2,614,000 27,436,000 10.496 6.095 6.060 6.072 5.991 6.234 4,528,855 6.0580 -1.31%
2013-09-19 0 10.70 10.68 10.72 10.68 10.84 2,461,557 26,419,646 10.733 6.176 6.164 6.187 6.164 6.257 4,264,742 6.1949 0.56%
2013-09-18 0 10.64 10.62 10.64 10.58 10.76 1,295,557 13,796,937 10.649 6.141 6.130 6.141 6.107 6.211 2,244,602 6.1467 -1.12%
2013-09-17 0 10.76 10.70 10.74 10.66 10.88 2,320,000 24,881,080 10.725 6.211 6.176 6.199 6.153 6.280 4,019,489 6.1901 0.00%
2013-09-16 0 10.76 10.74 10.76 10.70 10.94 1,540,100 16,587,314 10.770 6.211 6.199 6.211 6.176 6.314 2,668,282 6.2165 0.19%
2013-09-13 0 10.74 10.70 10.74 10.66 10.94 1,690,742 18,162,424 10.742 6.199 6.176 6.199 6.153 6.314 2,929,275 6.2003 -1.83%
2013-09-12 0 10.94 10.90 10.96 10.84 11.12 3,155,400 34,579,024 10.959 6.314 6.291 6.326 6.257 6.418 5,466,851 6.3252 -0.18%
2013-09-11 0 10.96 10.92 10.96 10.76 11.00 4,591,375 50,015,225 10.893 6.326 6.303 6.326 6.211 6.349 7,954,733 6.2875 0.92%
2013-09-10 0 10.86 10.84 10.88 10.80 10.96 5,979,700 65,118,864 10.890 6.268 6.257 6.280 6.234 6.326 10,360,059 6.2856 1.69%
2013-09-09 0 10.68 10.68 10.72 10.42 10.82 5,842,900 62,250,572 10.654 6.164 6.164 6.187 6.014 6.245 10,123,048 6.1494 2.30%
2013-09-06 0 10.44 10.40 10.44 10.22 10.50 3,941,800 40,901,468 10.376 6.026 6.003 6.026 5.899 6.060 6,829,320 5.9891 0.97%
2013-09-05 0 10.34 10.30 10.34 10.16 10.40 4,810,707 49,349,816 10.258 5.968 5.945 5.968 5.864 6.003 8,334,734 5.9210 0.00%
2013-09-04 0 10.34 10.32 10.34 9.920 10.38 7,401,399 75,581,831 10.212 5.968 5.957 5.968 5.726 5.991 12,823,207 5.8941 3.61%
2013-09-03 0 9.980 9.960 9.980 9.760 10.06 8,756,282 87,008,110 9.9367 5.760 5.749 5.760 5.633 5.807 15,170,594 5.7353 -0.80%
2013-09-02 0 10.06 10.06 10.08 10.00 10.24 6,146,600 62,027,105 10.091 5.807 5.807 5.818 5.772 5.910 10,649,220 5.8246 -3.64%
2013-08-30 0 10.44 10.40 10.46 10.16 10.46 1,862,109 19,209,502 10.316 6.026 6.003 6.037 5.864 6.037 3,226,175 5.9543 0.97%
2013-08-29 0 10.34 10.36 10.38 10.08 10.38 1,626,000 16,641,960 10.235 5.968 5.980 5.991 5.818 5.991 2,817,107 5.9075 0.39%
2013-08-28 0 10.30 10.28 10.36 10.22 10.40 1,309,900 13,484,680 10.294 5.945 5.933 5.980 5.899 6.003 2,269,452 5.9418 -2.09%
2013-08-27 0 10.52 10.50 10.58 10.42 10.64 2,216,800 23,340,398 10.529 6.072 6.060 6.107 6.014 6.141 3,840,691 6.0771 -1.13%
2013-08-26 0 10.64 10.60 10.64 10.14 10.66 3,994,000 41,856,080 10.480 6.141 6.118 6.141 5.853 6.153 6,919,758 6.0488 4.31%
2013-08-23 0 10.20 10.16 10.20 10.08 10.68 7,458,000 76,732,160 10.289 5.887 5.864 5.887 5.818 6.164 12,921,271 5.9384 -4.14%
2013-08-22 0 10.64 10.60 10.64 10.50 10.76 2,906,114 30,869,086 10.622 6.141 6.118 6.141 6.060 6.211 5,034,954 6.1310 -0.93%
2013-08-21 0 10.74 10.72 10.74 10.50 10.80 3,205,402 34,143,599 10.652 6.199 6.187 6.199 6.060 6.234 5,553,482 6.1481 1.32%
2013-08-20 0 10.60 10.58 10.60 10.56 10.98 6,394,800 68,500,282 10.712 6.118 6.107 6.118 6.095 6.338 11,079,236 6.1828 -4.16%
2013-08-19 0 11.06 11.04 11.08 10.62 11.08 12,654,000 137,643,820 10.877 6.384 6.372 6.395 6.130 6.395 21,923,540 6.2784 0.18%
2013-08-16 0 11.04 11.00 11.04 10.64 11.96 20,713,217 228,990,443 11.055 6.372 6.349 6.372 6.141 6.903 35,886,442 6.3810 -5.48%
2013-08-15 0 11.68 11.64 11.70 11.54 11.82 1,416,000 16,547,800 11.686 6.742 6.718 6.753 6.661 6.822 2,453,274 6.7452 -0.34%
2013-08-13 0 11.72 11.68 11.74 11.24 11.82 3,060,000 35,605,120 11.636 6.765 6.742 6.776 6.488 6.822 5,301,567 6.7160 2.63%
2013-08-12 0 11.42 11.40 11.42 11.00 11.44 1,816,000 20,652,800 11.373 6.591 6.580 6.591 6.349 6.603 3,146,290 6.5642 2.51%
2013-08-09 0 11.14 11.10 11.16 10.84 11.16 598,000 6,601,940 11.040 6.430 6.407 6.441 6.257 6.441 1,036,058 6.3722 2.77%
2013-08-08 0 10.84 10.82 10.84 10.82 11.06 848,000 9,231,440 10.886 6.257 6.245 6.257 6.245 6.384 1,469,192 6.2833 -1.09%
2013-08-07 0 10.96 10.92 10.94 10.90 11.30 1,828,500 20,351,000 11.130 6.326 6.303 6.314 6.291 6.522 3,167,946 6.4240 -1.44%
2013-08-06 0 11.12 11.08 11.18 10.94 11.20 1,414,000 15,655,030 11.071 6.418 6.395 6.453 6.314 6.465 2,449,809 6.3903 -0.54%
2013-08-05 0 11.18 11.16 11.22 11.10 11.32 1,274,000 14,318,400 11.239 6.453 6.441 6.476 6.407 6.534 2,207,254 6.4870 -0.53%
2013-08-02 0 11.24 11.20 11.24 11.10 11.30 1,422,500 15,936,220 11.203 6.488 6.465 6.488 6.407 6.522 2,464,536 6.4662 0.36%
2013-08-01 0 11.20 11.14 11.18 11.04 11.24 739,000 8,234,520 11.143 6.465 6.430 6.453 6.372 6.488 1,280,346 6.4315 2.00%
2013-07-31 0 10.98 10.96 11.04 10.82 11.10 966,000 10,626,900 11.001 6.338 6.326 6.372 6.245 6.407 1,673,632 6.3496 1.29%
2013-07-30 0 10.84 10.88 10.90 10.66 10.96 1,729,500 18,768,280 10.852 6.257 6.280 6.291 6.153 6.326 2,996,425 6.2636 -1.63%
2013-07-29 0 11.02 11.02 11.04 10.96 11.30 1,408,283 15,525,327 11.024 6.361 6.361 6.372 6.326 6.522 2,439,904 6.3631 -2.13%
2013-07-26 0 11.26 11.24 11.26 11.14 11.28 1,252,000 14,046,680 11.219 6.499 6.488 6.499 6.430 6.511 2,169,138 6.4757 1.26%
2013-07-25 0 11.12 11.12 11.14 11.06 11.24 1,173,005 13,088,115 11.158 6.418 6.418 6.430 6.384 6.488 2,032,276 6.4401 0.00%
2013-07-24 0 11.12 11.12 11.18 10.96 11.30 1,100,000 12,231,220 11.119 6.418 6.418 6.453 6.326 6.522 1,905,792 6.4179 -0.54%
2013-07-23 0 11.18 11.12 11.20 10.80 11.20 2,201,400 24,377,704 11.074 6.453 6.418 6.465 6.234 6.465 3,814,010 6.3916 3.90%
2013-07-22 0 10.76 10.72 10.78 10.62 10.78 1,834,000 19,655,550 10.717 6.211 6.187 6.222 6.130 6.222 3,177,475 6.1859 0.75%
2013-07-19 0 10.68 10.64 10.76 10.62 10.90 1,032,000 11,085,660 10.742 6.164 6.141 6.211 6.130 6.291 1,787,980 6.2001 -1.48%
2013-07-18 0 10.84 10.78 10.86 10.76 11.02 1,436,000 15,551,120 10.829 6.257 6.222 6.268 6.211 6.361 2,487,925 6.2506 -0.55%
2013-07-17 0 10.90 10.88 10.96 10.82 10.98 1,674,000 18,289,388 10.926 6.291 6.280 6.326 6.245 6.338 2,900,269 6.3061 -0.55%
2013-07-16 0 10.96 10.88 10.98 10.74 10.98 1,294,600 14,098,640 10.890 6.326 6.280 6.338 6.199 6.338 2,242,944 6.2858 0.37%
2013-07-15 0 10.92 10.88 10.92 10.62 11.02 2,026,000 21,993,580 10.856 6.303 6.280 6.303 6.130 6.361 3,510,123 6.2658 1.87%
2013-07-12 0 10.72 10.68 10.76 10.66 10.98 1,696,000 18,248,640 10.760 6.187 6.164 6.211 6.153 6.338 2,938,385 6.2104 -1.29%
2013-07-11 0 10.86 10.84 10.88 10.32 10.94 4,757,118 50,969,381 10.714 6.268 6.257 6.280 5.957 6.314 8,241,889 6.1842 5.64%
2013-07-10 0 10.28 10.24 10.28 9.980 10.30 1,398,420 14,266,197 10.202 5.933 5.910 5.933 5.760 5.945 2,422,816 5.8883 1.98%
2013-07-09 0 10.08 10.10 10.12 10.06 10.28 866,000 8,764,938 10.121 5.818 5.830 5.841 5.807 5.933 1,500,378 5.8418 -0.40%
2013-07-08 0 10.12 10.14 10.16 9.940 10.28 1,820,004 18,302,919 10.057 5.841 5.853 5.864 5.737 5.933 3,153,227 5.8045 -0.59%
2013-07-05 0 10.18 10.14 10.24 10.10 10.30 1,315,673 13,431,217 10.209 5.876 5.853 5.910 5.830 5.945 2,279,454 5.8923 1.39%
2013-07-04 0 10.04 9.990 10.04 9.790 10.08 914,000 9,134,660 9.9942 5.795 5.766 5.795 5.651 5.818 1,583,540 5.7685 1.93%
2013-07-03 0 9.850 9.830 9.900 9.730 10.22 2,524,600 25,009,732 9.9064 5.685 5.674 5.714 5.616 5.899 4,373,966 5.7179 -2.67%
2013-07-02 0 10.12 10.12 10.14 10.06 10.36 3,380,000 34,365,702 10.167 5.841 5.841 5.853 5.807 5.980 5,855,979 5.8685 -0.98%
2013-06-28 0 10.22 10.20 10.30 10.10 10.40 4,077,000 41,815,000 10.256 5.899 5.887 5.945 5.830 6.003 7,063,559 5.9198 0.79%
2013-06-27 0 10.14 10.14 10.16 10.08 10.52 3,938,000 40,391,944 10.257 5.853 5.853 5.864 5.818 6.072 6,822,736 5.9202 0.00%
2013-06-26 0 10.14 10.12 10.16 9.950 10.28 4,466,004 45,054,202 10.088 5.853 5.841 5.864 5.743 5.933 7,737,523 5.8228 2.94%
2013-06-25 0 9.850 9.830 9.860 9.520 10.18 4,991,475 48,980,422 9.8128 5.685 5.674 5.691 5.495 5.876 8,647,922 5.6638 -1.20%
2013-06-24 0 9.970 9.990 10.00 9.920 10.28 2,915,196 29,242,288 10.031 5.755 5.766 5.772 5.726 5.933 5,050,689 5.7898 -2.06%
2013-06-21 0 10.18 10.18 10.20 10.08 10.44 7,550,087 77,270,950 10.234 5.876 5.876 5.887 5.818 6.026 13,080,815 5.9072 -3.78%
2013-06-20 0 10.58 10.58 10.60 10.52 11.00 4,237,700 45,084,976 10.639 6.107 6.107 6.118 6.072 6.349 7,341,978 6.1407 -4.51%
2013-06-19 0 11.08 11.08 11.10 10.92 11.32 2,743,675 30,433,921 11.092 6.395 6.395 6.407 6.303 6.534 4,753,522 6.4024 -2.12%
2013-06-18 0 11.32 11.34 11.36 10.90 11.36 2,419,502 27,038,856 11.175 6.534 6.545 6.557 6.291 6.557 4,191,880 6.4503 1.43%
2013-06-17 0 11.16 11.12 11.18 11.00 11.26 1,489,861 16,642,025 11.170 6.441 6.418 6.453 6.349 6.499 2,581,241 6.4473 1.45%
2013-06-14 0 11.00 10.94 11.00 10.90 11.20 3,792,000 41,727,600 11.004 6.349 6.314 6.349 6.291 6.465 6,569,785 6.3514 1.66%
2013-06-13 0 10.82 10.82 10.84 10.60 11.18 5,462,528 58,890,151 10.781 6.245 6.245 6.257 6.118 6.453 9,464,039 6.2225 -2.35%
2013-06-11 0 11.08 11.06 11.08 11.00 11.48 4,488,000 50,136,160 11.171 6.395 6.384 6.395 6.349 6.626 7,775,632 6.4479 -1.42%
2013-06-10 0 11.24 11.20 11.22 11.20 11.66 4,483,493 50,729,018 11.315 6.488 6.465 6.476 6.465 6.730 7,767,823 6.5307 -1.92%
2013-06-07 0 11.46 11.48 11.54 11.40 11.90 3,801,819 43,896,224 11.546 6.615 6.626 6.661 6.580 6.869 6,586,797 6.6643 -3.05%
2013-06-06 0 11.82 11.80 11.84 11.70 11.94 2,871,500 33,942,570 11.821 6.822 6.811 6.834 6.753 6.892 4,974,984 6.8226 -1.50%
2013-06-05 0 12.00 12.00 12.02 11.82 12.12 2,208,000 26,418,880 11.965 6.926 6.926 6.938 6.822 6.996 3,825,445 6.9061 -0.50%
2013-06-04 0 12.06 12.04 12.08 12.00 12.38 3,281,262 39,629,191 12.077 6.961 6.949 6.972 6.926 7.146 5,684,912 6.9709 -1.95%
2013-06-03 0 12.30 12.24 12.36 12.22 12.76 2,589,765 32,200,405 12.434 7.099 7.065 7.134 7.053 7.365 4,486,867 7.1766 -2.07%
2013-05-31 0 12.56 12.54 12.70 12.50 12.88 2,250,602 28,400,549 12.619 7.249 7.238 7.330 7.215 7.434 3,899,254 7.2836 -1.41%
2013-05-30 0 12.74 12.74 12.80 12.64 13.16 2,396,419 30,704,053 12.812 7.353 7.353 7.388 7.296 7.596 4,151,888 7.3952 -1.85%
2013-05-29 0 12.98 12.90 13.02 12.84 13.24 3,209,641 41,632,837 12.971 7.492 7.446 7.515 7.411 7.642 5,560,826 7.4868 -1.37%
2013-05-28 0 13.16 13.16 13.20 12.52 13.22 2,304,000 29,951,920 13.000 7.596 7.596 7.619 7.226 7.630 3,991,768 7.5034 5.11%
2013-05-27 0 12.52 12.52 12.58 12.40 12.64 792,961 9,924,348 12.516 7.226 7.226 7.261 7.157 7.296 1,373,835 7.2238 0.00%
2013-05-24 0 12.52 12.50 12.52 12.26 12.80 2,944,871 36,694,847 12.461 7.226 7.215 7.226 7.076 7.388 5,102,102 7.1921 -1.11%
2013-05-23 0 12.66 12.56 12.68 12.56 13.16 3,471,000 44,456,790 12.808 7.307 7.249 7.319 7.249 7.596 6,013,640 7.3927 -3.21%
2013-05-22 0 13.08 13.04 13.08 12.84 13.38 3,164,000 41,314,400 13.058 7.550 7.527 7.550 7.411 7.723 5,481,751 7.5367 -1.21%
2013-05-21 0 13.24 13.22 13.26 13.20 13.40 1,446,000 19,208,020 13.284 7.642 7.630 7.654 7.619 7.734 2,505,250 7.6671 -1.34%
2013-05-20 0 13.42 13.42 13.44 13.06 13.44 4,007,865 53,423,521 13.330 7.746 7.746 7.757 7.538 7.757 6,943,780 7.6937 4.44%
2013-05-16 0 13.00 12.98 13.00 12.98 13.28 1,668,000 21,852,880 13.101 7.417 7.405 7.417 7.405 7.577 2,923,608 7.4746 -1.22%
2013-05-15 0 13.16 13.16 13.20 13.16 13.34 2,301,714 30,514,753 13.257 7.508 7.508 7.531 7.508 7.611 4,034,358 7.5637 0.00%
2013-05-14 0 13.16 13.16 13.22 13.02 13.46 3,348,554 44,148,146 13.184 7.508 7.508 7.542 7.428 7.679 5,869,220 7.5220 -1.64%
2013-05-13 0 13.38 13.36 13.40 13.36 13.66 3,984,000 53,572,800 13.447 7.634 7.622 7.645 7.622 7.793 6,983,006 7.6719 -1.47%
2013-05-10 0 13.58 13.52 13.58 13.18 13.60 3,981,000 53,316,540 13.393 7.748 7.714 7.748 7.520 7.759 6,977,747 7.6409 2.41%
2013-05-09 0 13.26 13.24 13.26 12.76 13.30 5,850,000 76,692,580 13.110 7.565 7.554 7.565 7.280 7.588 10,253,661 7.4795 3.92%
2013-05-08 0 12.76 12.74 12.80 12.68 12.98 2,306,000 29,480,120 12.784 7.280 7.269 7.303 7.234 7.405 4,041,870 7.2937 -1.39%
2013-05-07 0 12.94 12.90 12.94 12.62 12.94 1,930,000 24,659,660 12.777 7.383 7.360 7.383 7.200 7.383 3,382,832 7.2897 0.31%
2013-05-06 0 12.90 12.88 12.90 12.52 12.90 3,242,000 41,559,972 12.819 7.360 7.348 7.360 7.143 7.360 5,682,456 7.3137 4.37%
2013-05-03 0 12.36 12.30 12.38 12.08 12.48 2,318,000 28,635,200 12.353 7.052 7.017 7.063 6.892 7.120 4,062,903 7.0480 2.83%
2013-05-02 0 12.02 12.00 12.06 11.98 12.28 1,818,000 21,965,560 12.082 6.858 6.846 6.881 6.835 7.006 3,186,522 6.8933 -2.59%
2013-04-30 0 12.34 12.30 12.36 12.20 12.44 2,827,573 34,876,861 12.335 7.040 7.017 7.052 6.960 7.097 4,956,064 7.0372 0.82%
2013-04-29 0 12.24 12.22 12.24 12.04 12.30 869,479 10,622,491 12.217 6.983 6.972 6.983 6.869 7.017 1,523,990 6.9702 0.49%
2013-04-26 0 12.18 12.18 12.22 12.14 12.48 2,017,100 24,810,894 12.300 6.949 6.949 6.972 6.926 7.120 3,535,497 7.0177 -0.81%
2013-04-25 0 12.28 12.26 12.30 11.96 12.32 3,440,000 41,984,040 12.205 7.006 6.995 7.017 6.824 7.029 6,029,503 6.9631 2.33%
2013-04-24 0 12.00 12.00 12.04 11.80 12.12 2,956,000 35,374,120 11.967 6.846 6.846 6.869 6.732 6.915 5,181,166 6.8274 1.18%
2013-04-23 0 11.86 11.86 11.88 11.74 12.28 2,014,000 23,913,900 11.874 6.766 6.766 6.778 6.698 7.006 3,530,064 6.7744 -2.63%
2013-04-22 0 12.18 12.18 12.20 12.04 12.44 2,834,694 34,437,583 12.149 6.949 6.949 6.960 6.869 7.097 4,968,545 6.9311 -1.93%
2013-04-19 0 12.42 12.40 12.44 11.44 12.52 6,619,000 81,069,160 12.248 7.086 7.075 7.097 6.527 7.143 11,601,535 6.9878 8.57%
2013-04-18 0 11.44 11.40 11.46 11.28 11.54 1,410,000 16,073,740 11.400 6.527 6.504 6.538 6.436 6.584 2,471,395 6.5039 -0.69%
2013-04-17 0 11.52 11.50 11.60 11.22 11.68 3,036,252 34,950,847 11.511 6.572 6.561 6.618 6.401 6.664 5,321,829 6.5675 2.86%
2013-04-16 0 11.20 11.18 11.20 11.12 11.32 3,662,000 41,057,080 11.212 6.390 6.379 6.390 6.344 6.458 6,418,616 6.3966 0.00%
2013-04-15 0 11.20 11.18 11.24 11.14 11.42 2,259,000 25,417,900 11.252 6.390 6.379 6.413 6.356 6.515 3,959,490 6.4195 -2.44%
2013-04-12 0 11.48 11.44 11.54 11.34 11.90 3,143,516 36,075,933 11.476 6.550 6.527 6.584 6.470 6.789 5,509,837 6.5476 -2.21%
2013-04-11 0 11.74 11.72 11.78 11.72 11.94 2,458,000 29,173,780 11.869 6.698 6.687 6.721 6.687 6.812 4,308,290 6.7715 0.00%
2013-04-10 0 11.74 11.74 11.82 11.62 11.94 1,546,592 18,189,807 11.761 6.698 6.698 6.744 6.630 6.812 2,710,808 6.7101 -0.51%
2013-04-09 0 11.80 11.76 11.78 11.50 11.80 2,582,140 30,213,737 11.701 6.732 6.709 6.721 6.561 6.732 4,525,878 6.6758 2.61%
2013-04-08 0 11.50 11.48 11.58 11.38 11.76 2,217,352 25,673,903 11.579 6.561 6.550 6.607 6.493 6.709 3,886,491 6.6059 -0.52%
2013-04-05 0 11.56 11.56 11.62 11.52 12.28 4,179,860 48,893,396 11.697 6.595 6.595 6.630 6.572 7.006 7,326,302 6.6737 -5.40%
2013-04-03 0 12.22 12.24 12.30 12.20 12.56 1,322,000 16,270,640 12.308 6.972 6.983 7.017 6.960 7.166 2,317,152 7.0218 -1.77%
2013-04-02 0 12.44 12.36 12.44 12.22 12.60 2,386,884 29,642,831 12.419 7.097 7.052 7.097 6.972 7.189 4,183,641 7.0854 0.97%
2013-03-28 0 12.32 12.28 12.34 12.12 12.70 5,267,000 64,811,540 12.305 7.029 7.006 7.040 6.915 7.246 9,231,800 7.0205 -3.90%
2013-03-27 0 12.82 12.80 12.82 12.72 13.02 3,264,000 41,911,960 12.841 7.314 7.303 7.314 7.257 7.428 5,721,017 7.3260 -1.99%
2013-03-26 0 13.08 13.08 13.12 12.98 13.14 1,200,000 15,663,036 13.053 7.463 7.463 7.485 7.405 7.497 2,103,315 7.4468 0.15%
2013-03-25 0 13.06 13.04 13.06 12.98 13.20 1,165,000 15,220,440 13.065 7.451 7.440 7.451 7.405 7.531 2,041,968 7.4538 -0.46%
2013-03-22 0 13.12 13.12 13.18 12.98 13.26 2,440,375 31,946,027 13.091 7.485 7.485 7.520 7.405 7.565 4,277,398 7.4686 0.31%
2013-03-21 0 13.08 13.04 13.08 13.04 13.48 2,776,000 36,624,392 13.193 7.463 7.440 7.463 7.440 7.691 4,865,669 7.5271 -2.10%
2013-03-20 0 13.36 13.36 13.40 12.98 13.42 4,533,548 59,946,794 13.223 7.622 7.622 7.645 7.405 7.656 7,946,233 7.5441 3.25%
2013-03-19 0 12.94 12.90 12.96 12.90 13.26 3,333,267 43,488,653 13.047 7.383 7.360 7.394 7.360 7.565 5,842,425 7.4436 -0.31%
2013-03-18 0 12.98 12.98 13.00 12.92 13.40 4,975,512 65,046,884 13.073 7.405 7.405 7.417 7.371 7.645 8,720,891 7.4587 -4.42%
2013-03-15 0 13.58 13.56 13.58 13.56 13.98 2,466,000 33,791,776 13.703 7.748 7.736 7.748 7.736 7.976 4,322,312 7.8180 -2.02%
2013-03-14 0 13.86 13.80 13.86 13.40 13.92 3,226,000 44,060,000 13.658 7.908 7.873 7.908 7.645 7.942 5,654,412 7.7921 1.91%
2013-03-13 0 13.60 13.60 13.68 13.56 14.00 3,871,800 53,071,220 13.707 7.759 7.759 7.805 7.736 7.987 6,786,346 7.8203 -1.31%
2013-03-12 0 13.78 13.76 13.80 13.72 14.44 2,870,000 39,772,920 13.858 7.862 7.850 7.873 7.828 8.238 5,030,428 7.9065 -2.27%
2013-03-11 0 14.10 14.08 14.14 14.00 14.54 1,367,800 19,497,420 14.255 8.044 8.033 8.067 7.987 8.295 2,397,429 8.1326 -2.08%
2013-03-08 0 14.40 14.38 14.42 14.20 14.48 1,773,130 25,522,887 14.394 8.216 8.204 8.227 8.101 8.261 3,107,876 8.2123 1.12%
2013-03-07 0 14.24 14.22 14.26 14.12 14.30 2,603,094 37,032,131 14.226 8.124 8.113 8.136 8.056 8.159 4,562,606 8.1164 -0.42%
2013-03-06 0 14.30 14.28 14.32 13.90 14.36 4,638,000 65,953,170 14.220 8.159 8.147 8.170 7.930 8.193 8,129,312 8.1130 4.69%
2013-03-05 0 13.66 13.62 13.70 13.54 13.86 2,885,146 39,570,414 13.715 7.793 7.771 7.816 7.725 7.908 5,056,976 7.8249 1.04%
2013-03-04 0 13.52 13.48 13.52 13.46 14.20 5,469,004 74,560,674 13.633 7.714 7.691 7.714 7.679 8.101 9,585,865 7.7782 -4.65%
2013-03-01 0 14.18 14.14 14.18 14.10 14.44 1,550,621 22,085,079 14.243 8.090 8.067 8.090 8.044 8.238 2,717,870 8.1259 -1.53%
2013-02-28 0 14.40 14.40 14.44 13.60 14.44 4,441,617 62,841,781 14.148 8.216 8.216 8.238 7.759 8.238 7,785,100 8.0721 7.46%
2013-02-27 0 13.40 13.38 13.40 13.34 13.64 2,926,000 39,422,054 13.473 7.645 7.634 7.645 7.611 7.782 5,128,583 7.6867 -0.30%
2013-02-26 0 13.44 13.44 13.48 13.42 13.64 2,637,620 35,650,992 13.516 7.668 7.668 7.691 7.656 7.782 4,623,121 7.7115 -1.90%
2013-02-25 0 13.70 13.72 13.78 13.70 14.10 2,432,000 33,718,520 13.865 7.816 7.828 7.862 7.816 8.044 4,262,718 7.9101 -0.72%
2013-02-22 0 13.80 13.78 13.80 13.64 14.00 3,820,782 52,863,489 13.836 7.873 7.862 7.873 7.782 7.987 6,696,923 7.8937 -0.14%
2013-02-21 0 13.82 13.82 13.84 13.80 14.26 4,571,118 63,583,934 13.910 7.885 7.885 7.896 7.873 8.136 8,012,084 7.9360 -3.63%
2013-02-20 0 14.34 14.34 14.36 14.26 14.56 3,252,000 46,643,924 14.343 8.181 8.181 8.193 8.136 8.307 5,699,984 8.1832 -0.14%
2013-02-19 0 14.36 14.36 14.44 14.36 14.90 3,662,000 53,415,900 14.587 8.193 8.193 8.238 8.193 8.501 6,418,616 8.3220 -3.10%
2013-02-18 0 14.82 14.80 14.84 14.72 15.02 2,036,000 30,190,820 14.828 8.455 8.444 8.467 8.398 8.569 3,568,624 8.4601 -1.20%
2013-02-15 0 15.00 15.00 15.04 14.66 15.04 3,294,354 49,048,768 14.889 8.558 8.558 8.581 8.364 8.581 5,774,220 8.4944 1.76%
2013-02-14 0 14.74 14.72 14.78 14.44 14.78 2,254,000 33,014,600 14.647 8.410 8.398 8.432 8.238 8.432 3,950,727 8.3566 1.52%
2013-02-08 0 14.52 14.52 14.54 14.42 14.64 2,762,000 40,157,120 14.539 8.284 8.284 8.295 8.227 8.353 4,841,130 8.2950 0.28%
2013-02-07 0 14.48 14.48 14.50 14.46 14.82 2,266,000 33,015,390 14.570 8.261 8.261 8.273 8.250 8.455 3,971,760 8.3125 -1.50%
2013-02-06 0 14.70 14.66 14.68 14.52 14.82 4,883,069 71,808,557 14.706 8.387 8.364 8.375 8.284 8.455 8,558,860 8.3900 1.10%
2013-02-05 0 14.54 14.46 14.56 14.40 14.84 4,034,000 58,860,520 14.591 8.295 8.250 8.307 8.216 8.467 7,070,644 8.3246 -1.89%
2013-02-04 0 14.82 14.80 14.82 14.66 14.98 4,374,000 65,017,908 14.865 8.455 8.444 8.455 8.364 8.547 7,666,583 8.4807 0.41%
2013-02-01 0 14.76 14.68 14.76 14.28 14.76 3,959,800 57,679,864 14.566 8.421 8.375 8.421 8.147 8.421 6,940,589 8.3105 0.96%
2013-01-31 0 14.62 14.56 14.66 14.46 14.88 2,896,000 42,225,820 14.581 8.341 8.307 8.364 8.250 8.489 5,076,000 8.3187 -1.08%
2013-01-30 0 14.78 14.78 14.80 14.30 14.86 16,954,000 248,654,152 14.666 8.432 8.432 8.444 8.159 8.478 29,716,335 8.3676 3.50%
2013-01-29 0 14.28 14.28 14.30 14.12 14.40 5,917,165 84,351,436 14.255 8.147 8.147 8.159 8.056 8.216 10,371,385 8.1331 -0.28%
2013-01-28 0 14.32 14.30 14.36 14.22 14.54 4,961,990 71,275,192 14.364 8.170 8.159 8.193 8.113 8.295 8,697,190 8.1952 -0.69%
2013-01-25 0 14.42 14.42 14.46 14.32 15.00 6,451,000 93,582,910 14.507 8.227 8.227 8.250 8.170 8.558 11,307,071 8.2765 -2.83%
2013-01-24 0 14.84 14.84 14.86 14.76 15.08 7,940,000 118,454,742 14.919 8.467 8.467 8.478 8.421 8.604 13,916,934 8.5116 -0.67%
2013-01-23 0 14.94 14.94 14.96 14.70 15.02 5,663,743 84,204,351 14.867 8.524 8.524 8.535 8.387 8.569 9,927,196 8.4822 0.13%
2013-01-22 0 14.92 14.92 14.96 14.74 15.08 7,316,390 109,382,723 14.950 8.512 8.512 8.535 8.410 8.604 12,823,894 8.5296 -0.13%
2013-01-21 0 14.94 14.94 14.98 14.70 15.02 5,385,000 80,377,160 14.926 8.524 8.524 8.547 8.387 8.569 9,438,626 8.5158 0.00%
2013-01-18 0 14.94 14.92 14.94 14.60 14.96 5,776,000 85,690,657 14.836 8.524 8.512 8.524 8.330 8.535 10,123,956 8.4641 2.19%
2013-01-17 0 14.62 14.60 14.62 14.42 14.88 3,887,000 56,832,900 14.621 8.341 8.330 8.341 8.227 8.489 6,812,988 8.3418 -1.08%
2013-01-16 0 14.78 14.76 14.78 14.52 15.04 5,920,000 87,297,160 14.746 8.432 8.421 8.432 8.284 8.581 10,376,354 8.4131 -1.99%
2013-01-15 0 15.08 15.06 15.10 14.96 15.40 6,952,000 105,374,880 15.157 8.604 8.592 8.615 8.535 8.786 12,185,205 8.6478 -1.18%
2013-01-14 0 15.26 15.22 15.26 14.22 15.28 15,304,000 227,697,990 14.878 8.706 8.683 8.706 8.113 8.718 26,824,277 8.4885 7.16%
2013-01-11 0 14.24 14.20 14.22 14.18 14.96 6,191,500 88,899,630 14.358 8.124 8.101 8.113 8.090 8.535 10,852,229 8.1918 -3.26%
2013-01-10 0 14.72 14.70 14.72 14.64 15.06 4,914,000 72,905,150 14.836 8.398 8.387 8.398 8.353 8.592 8,613,075 8.4645 0.14%
2013-01-09 0 14.70 14.66 14.74 14.52 14.90 5,508,353 80,994,187 14.704 8.387 8.364 8.410 8.284 8.501 9,654,835 8.3890 0.41%
2013-01-08 0 14.64 14.66 14.68 14.60 15.40 9,036,000 134,134,260 14.844 8.353 8.364 8.375 8.330 8.786 15,837,962 8.4692 -4.94%
2013-01-07 0 15.40 15.36 15.46 15.14 15.50 7,291,991 112,123,472 15.376 8.786 8.763 8.820 8.638 8.843 12,781,128 8.7726 1.45%
2013-01-04 0 15.18 15.16 15.18 14.80 15.20 6,345,000 95,050,220 14.980 8.661 8.649 8.661 8.444 8.672 11,121,278 8.5467 0.53%
2013-01-03 0 15.10 15.10 15.14 14.82 15.20 9,019,000 135,482,880 15.022 8.615 8.615 8.638 8.455 8.672 15,808,165 8.5704 -0.40%
2013-01-02 0 15.16 15.16 15.18 14.78 15.40 14,628,298 220,957,100 15.105 8.649 8.649 8.661 8.432 8.786 25,639,932 8.6177 1.47%
2012-12-31 0 14.94 14.86 14.94 14.30 14.98 11,596,000 171,424,420 14.783 8.524 8.478 8.524 8.159 8.547 20,325,034 8.4342 3.46%
2012-12-28 0 14.44 14.44 14.46 13.04 14.48 16,132,600 222,717,944 13.805 8.238 8.238 8.250 7.440 8.261 28,276,616 7.8764 11.59%
2012-12-27 0 12.94 12.90 12.94 12.78 13.00 2,662,000 34,415,000 12.928 7.383 7.360 7.383 7.291 7.417 4,665,854 7.3759 2.05%
2012-12-24 0 12.68 12.62 12.70 12.48 12.74 1,294,000 16,318,520 12.611 7.234 7.200 7.246 7.120 7.269 2,268,075 7.1949 0.32%
2012-12-21 0 12.64 12.60 12.64 12.50 12.90 2,484,000 31,382,180 12.634 7.211 7.189 7.211 7.132 7.360 4,353,862 7.2079 -1.25%
2012-12-20 0 12.80 12.78 12.80 12.56 12.88 2,940,000 37,334,220 12.699 7.303 7.291 7.303 7.166 7.348 5,153,122 7.2450 -0.78%
2012-12-19 0 12.90 12.84 12.90 12.70 12.96 3,020,000 38,918,840 12.887 7.360 7.326 7.360 7.246 7.394 5,293,343 7.3524 0.31%
2012-12-18 0 12.86 12.84 12.86 12.70 13.02 5,997,280 77,017,682 12.842 7.337 7.326 7.337 7.246 7.428 10,511,807 7.3268 0.00%
2012-12-17 0 12.86 12.82 12.84 12.14 12.88 8,132,726 102,746,450 12.634 7.337 7.314 7.326 6.926 7.348 14,254,737 7.2079 5.93%
2012-12-14 0 12.14 12.14 12.16 11.50 12.16 5,034,000 60,212,520 11.961 6.926 6.926 6.938 6.561 6.938 8,823,406 6.8242 4.48%
2012-12-13 0 11.62 11.56 11.64 11.54 11.88 2,311,308 26,986,680 11.676 6.630 6.595 6.641 6.584 6.778 4,051,174 6.6614 -1.86%
2012-12-12 0 11.84 11.80 11.86 11.78 11.90 2,197,000 26,020,300 11.844 6.755 6.732 6.766 6.721 6.789 3,850,819 6.7571 0.68%
2012-12-11 0 11.76 11.76 11.80 11.70 11.86 3,046,000 35,896,252 11.785 6.709 6.709 6.732 6.675 6.766 5,338,915 6.7235 0.00%
2012-12-10 0 11.76 11.72 11.76 11.52 11.80 2,644,945 30,998,263 11.720 6.709 6.687 6.709 6.572 6.732 4,635,960 6.6865 2.26%
2012-12-07 0 11.50 11.46 11.50 11.34 11.52 1,743,000 19,978,320 11.462 6.561 6.538 6.561 6.470 6.572 3,055,065 6.5394 1.23%
2012-12-06 0 11.36 11.34 11.36 11.26 11.48 1,971,000 22,427,580 11.379 6.481 6.470 6.481 6.424 6.550 3,454,695 6.4919 -0.35%
2012-12-05 0 11.40 11.40 11.42 11.06 11.42 3,808,000 42,998,606 11.292 6.504 6.504 6.515 6.310 6.515 6,674,520 6.4422 2.15%
2012-12-04 0 11.16 11.12 11.18 10.84 11.18 1,243,000 13,744,990 11.058 6.367 6.344 6.379 6.185 6.379 2,178,684 6.3089 1.82%
2012-12-03 0 10.96 10.96 11.00 10.92 11.20 1,197,419 13,211,363 11.033 6.253 6.253 6.276 6.230 6.390 2,098,791 6.2947 -1.97%
2012-11-30 0 11.18 11.12 11.24 11.06 11.24 3,208,000 35,888,260 11.187 6.379 6.344 6.413 6.310 6.413 5,622,862 6.3826 2.01%
2012-11-29 0 10.96 10.94 10.96 10.94 11.16 1,132,000 12,484,200 11.028 6.253 6.242 6.253 6.242 6.367 1,984,127 6.2920 0.74%
2012-11-28 0 10.88 10.86 10.90 10.82 11.00 2,158,300 23,541,664 10.908 6.207 6.196 6.219 6.173 6.276 3,782,987 6.2230 -1.45%
2012-11-27 0 11.04 11.00 11.04 10.98 11.22 1,550,000 17,115,000 11.042 6.299 6.276 6.299 6.264 6.401 2,716,782 6.2997 -0.90%
2012-11-26 0 11.14 11.12 11.14 11.10 11.24 1,065,811 11,893,961 11.160 6.356 6.344 6.356 6.333 6.413 1,868,114 6.3668 0.00%
2012-11-23 0 11.14 11.12 11.16 11.06 11.30 1,589,200 17,729,324 11.156 6.356 6.344 6.367 6.310 6.447 2,785,490 6.3649 -0.36%
2012-11-22 0 11.18 11.16 11.18 10.88 11.26 3,937,200 43,891,506 11.148 6.379 6.367 6.379 6.207 6.424 6,900,976 6.3602 2.57%
2012-11-21 0 10.90 10.88 10.96 10.74 10.96 1,972,000 21,355,640 10.829 6.219 6.207 6.253 6.127 6.253 3,456,448 6.1785 2.06%
2012-11-20 0 10.68 10.68 10.74 10.66 10.88 1,178,000 12,687,280 10.770 6.093 6.093 6.127 6.082 6.207 2,064,754 6.1447 0.00%
2012-11-19 0 10.68 10.66 10.74 10.64 10.86 1,612,000 17,289,140 10.725 6.093 6.082 6.127 6.070 6.196 2,825,453 6.1191 -0.56%
2012-11-16 0 10.74 10.72 10.76 10.66 10.82 1,305,815 14,007,220 10.727 6.127 6.116 6.139 6.082 6.173 2,288,784 6.1199 0.94%
2012-11-15 0 10.64 10.62 10.68 10.60 10.88 2,537,000 27,171,858 10.710 6.070 6.059 6.093 6.048 6.207 4,446,758 6.1105 -2.39%
2012-11-14 0 10.90 10.88 10.90 10.76 10.94 2,592,000 28,199,636 10.879 6.219 6.207 6.219 6.139 6.242 4,543,160 6.2071 1.68%
2012-11-13 0 10.72 10.72 10.74 10.68 11.12 3,464,000 37,247,190 10.753 6.116 6.116 6.127 6.093 6.344 6,071,569 6.1347 -3.42%
2012-11-12 0 11.10 11.08 11.10 10.98 11.26 1,900,000 21,125,740 11.119 6.333 6.321 6.333 6.264 6.424 3,330,249 6.3436 -0.54%
2012-11-09 0 11.16 11.14 11.20 11.08 11.32 2,784,000 31,180,130 11.200 6.367 6.356 6.390 6.321 6.458 4,879,691 6.3898 -1.06%
2012-11-08 0 11.28 11.24 11.30 11.18 11.48 2,424,000 27,392,000 11.300 6.436 6.413 6.447 6.379 6.550 4,248,696 6.4472 -3.09%
2012-11-07 0 11.64 11.62 11.66 11.40 11.74 1,112,000 12,840,332 11.547 6.641 6.630 6.652 6.504 6.698 1,949,072 6.5879 0.69%
2012-11-06 0 11.56 11.52 11.56 11.36 11.76 2,460,000 28,277,020 11.495 6.595 6.572 6.595 6.481 6.709 4,311,796 6.5581 -1.20%
2012-11-05 0 11.70 11.68 11.76 11.50 11.82 2,433,000 28,416,940 11.680 6.675 6.664 6.709 6.561 6.744 4,264,471 6.6636 -0.85%
2012-11-02 0 11.80 11.74 11.78 11.56 11.84 3,993,533 46,901,749 11.744 6.732 6.698 6.721 6.595 6.755 6,999,715 6.7005 2.79%
2012-11-01 0 11.48 11.46 11.50 11.10 11.56 2,893,927 32,977,649 11.395 6.550 6.538 6.561 6.333 6.595 5,072,367 6.5014 1.77%
2012-10-31 0 11.28 11.22 11.30 11.04 11.30 2,136,578 23,932,313 11.201 6.436 6.401 6.447 6.299 6.447 3,744,914 6.3906 0.71%
2012-10-30 0 11.20 11.20 11.22 11.06 11.28 1,100,000 12,277,900 11.162 6.390 6.390 6.401 6.310 6.436 1,928,039 6.3681 0.00%
2012-10-29 0 11.20 11.14 11.20 10.72 11.30 3,527,000 39,316,670 11.147 6.390 6.356 6.390 6.116 6.447 6,181,993 6.3599 1.82%
2012-10-26 0 11.00 10.98 11.00 10.86 11.38 4,408,800 49,035,896 11.122 6.276 6.264 6.276 6.196 6.493 7,727,579 6.3456 -2.48%
2012-10-25 0 11.28 11.26 11.28 11.14 11.58 2,717,666 30,627,222 11.270 6.436 6.424 6.436 6.356 6.607 4,763,423 6.4297 -1.91%
2012-10-24 0 11.50 11.44 11.50 11.28 11.62 4,531,000 52,019,240 11.481 6.561 6.527 6.561 6.436 6.630 7,941,767 6.5501 -0.52%
2012-10-22 0 11.56 11.54 11.58 11.06 11.58 5,520,000 63,154,940 11.441 6.595 6.584 6.607 6.310 6.607 9,675,249 6.5275 2.66%
2012-10-19 0 11.26 11.22 11.26 11.00 11.30 5,605,300 62,717,402 11.189 6.424 6.401 6.424 6.276 6.447 9,824,760 6.3836 2.18%
2012-10-18 0 11.02 10.98 11.02 10.68 11.06 7,225,000 79,150,320 10.955 6.287 6.264 6.287 6.093 6.310 12,663,709 6.2502 2.99%
2012-10-17 0 10.70 10.64 10.70 10.58 10.86 5,233,889 55,695,110 10.641 6.105 6.070 6.105 6.036 6.196 9,173,764 6.0711 1.90%
2012-10-16 0 10.50 10.46 10.50 10.44 10.52 1,652,000 17,307,140 10.476 5.991 5.968 5.991 5.956 6.002 2,895,564 5.9771 0.19%
2012-10-15 0 10.48 10.42 10.46 10.40 10.50 1,407,000 14,697,040 10.446 5.979 5.945 5.968 5.933 5.991 2,466,137 5.9595 0.00%
2012-10-12 0 10.48 10.44 10.48 10.34 10.58 6,246,000 65,320,200 10.458 5.979 5.956 5.979 5.899 6.036 10,947,755 5.9665 -0.38%
2012-10-11 0 10.52 10.52 10.54 10.10 10.54 4,830,539 50,215,848 10.395 6.002 6.002 6.013 5.762 6.013 8,466,788 5.9309 2.53%
2012-10-10 0 10.26 10.24 10.28 10.06 10.30 2,047,000 20,812,980 10.168 5.854 5.842 5.865 5.740 5.876 3,587,905 5.8009 0.59%
2012-10-09 0 10.20 10.20 10.26 10.14 10.40 2,866,400 29,567,224 10.315 5.819 5.819 5.854 5.785 5.933 5,024,118 5.8851 0.20%
2012-10-08 0 10.18 10.14 10.18 10.14 10.52 3,055,500 31,434,226 10.288 5.808 5.785 5.808 5.785 6.002 5,355,566 5.8695 -2.30%
2012-10-05 0 10.42 10.42 10.44 10.10 10.44 5,198,528 53,807,825 10.351 5.945 5.945 5.956 5.762 5.956 9,111,785 5.9053 3.37%
2012-10-04 0 10.08 10.08 10.10 9.680 10.18 3,070,000 30,641,090 9.9808 5.751 5.751 5.762 5.523 5.808 5,380,981 5.6943 4.02%
2012-10-03 0 9.690 9.680 9.720 9.630 9.770 2,362,000 22,894,530 9.6929 5.528 5.523 5.546 5.494 5.574 4,140,025 5.5300 -0.41%
2012-09-28 0 9.730 9.690 9.740 9.590 9.800 2,189,937 21,309,880 9.7308 5.551 5.528 5.557 5.471 5.591 3,838,439 5.5517 1.04%
2012-09-27 0 9.630 9.600 9.640 9.300 9.690 3,770,125 35,804,579 9.4969 5.494 5.477 5.500 5.306 5.528 6,608,134 5.4183 2.34%
2012-09-26 0 9.410 9.390 9.410 9.310 9.500 1,763,847 16,585,224 9.4029 5.369 5.357 5.369 5.312 5.420 3,091,605 5.3646 -2.69%
2012-09-25 0 9.670 9.660 9.670 9.600 9.900 1,641,629 15,950,077 9.7160 5.517 5.511 5.517 5.477 5.648 2,877,386 5.5433 -1.53%
2012-09-24 0 9.820 9.820 9.870 9.720 9.920 1,683,900 16,520,717 9.8110 5.603 5.603 5.631 5.546 5.660 2,951,477 5.5974 -0.91%
2012-09-21 0 9.910 9.890 9.920 9.840 9.980 1,226,704 12,138,737 9.8954 5.654 5.643 5.660 5.614 5.694 2,150,121 5.6456 0.92%
2012-09-20 0 9.820 9.830 9.840 9.760 10.10 1,198,000 11,860,360 9.9001 5.603 5.608 5.614 5.568 5.762 2,099,809 5.6483 -1.90%
2012-09-19 0 10.12 10.10 10.14 9.940 10.18 1,635,646 16,486,781 10.080 5.711 5.700 5.722 5.609 5.745 2,898,403 5.6882 1.71%
2012-09-18 0 9.950 9.940 10.00 9.910 10.14 1,554,714 15,527,608 9.9874 5.615 5.609 5.643 5.592 5.722 2,754,990 5.6362 -1.29%
2012-09-17 0 10.08 10.06 10.12 10.00 10.32 1,961,642 19,904,567 10.147 5.688 5.677 5.711 5.643 5.824 3,476,076 5.7262 -0.40%
2012-09-14 0 10.12 10.08 10.10 9.940 10.16 2,468,001 24,809,539 10.052 5.711 5.688 5.700 5.609 5.734 4,373,356 5.6729 4.33%
2012-09-13 0 9.700 9.690 9.720 9.640 9.830 3,188,972 31,047,222 9.7358 5.474 5.468 5.485 5.440 5.547 5,650,934 5.4942 0.62%
2012-09-12 0 9.640 9.630 9.660 9.600 9.700 1,374,000 13,280,060 9.6653 5.440 5.434 5.451 5.418 5.474 2,434,760 5.4544 1.26%
2012-09-11 0 9.520 9.500 9.540 9.390 9.590 978,120 9,258,606 9.4657 5.372 5.361 5.384 5.299 5.412 1,733,252 5.3418 -0.31%
2012-09-10 0 9.550 9.530 9.550 9.500 9.700 1,268,000 12,180,900 9.6064 5.389 5.378 5.389 5.361 5.474 2,246,926 5.4211 0.74%
2012-09-07 0 9.480 9.490 9.500 9.230 9.570 4,703,600 44,315,162 9.4215 5.350 5.355 5.361 5.209 5.401 8,334,890 5.3168 4.52%
2012-09-06 0 9.070 9.060 9.070 9.020 9.200 1,868,918 16,963,175 9.0765 5.118 5.113 5.118 5.090 5.192 3,311,767 5.1221 -0.33%
2012-09-05 0 9.100 9.080 9.100 9.080 9.470 2,856,408 26,202,263 9.1732 5.135 5.124 5.135 5.124 5.344 5,061,622 5.1767 -3.91%
2012-09-04 0 9.470 9.460 9.500 9.430 9.640 562,630 5,355,963 9.5195 5.344 5.339 5.361 5.322 5.440 996,994 5.3721 -1.25%
2012-09-03 0 9.590 9.590 9.610 9.260 9.700 970,000 9,300,810 9.5885 5.412 5.412 5.423 5.226 5.474 1,718,863 5.4110 1.70%
2012-08-31 0 9.430 9.410 9.430 9.260 9.530 1,687,000 15,749,530 9.3358 5.322 5.310 5.322 5.226 5.378 2,989,404 5.2685 -1.36%
2012-08-30 0 9.560 9.540 9.560 9.530 9.800 1,710,600 16,436,260 9.6085 5.395 5.384 5.395 5.378 5.530 3,031,224 5.4223 -1.65%
2012-08-29 0 9.720 9.720 9.750 9.720 9.900 1,288,000 12,632,300 9.8077 5.485 5.485 5.502 5.485 5.587 2,282,366 5.5347 -0.61%
2012-08-28 0 9.780 9.780 9.810 9.750 9.950 2,706,000 26,608,700 9.8332 5.519 5.519 5.536 5.502 5.615 4,795,096 5.5491 -1.71%
2012-08-27 0 9.950 9.940 9.950 9.920 10.14 1,476,000 14,780,020 10.014 5.615 5.609 5.615 5.598 5.722 2,615,507 5.6509 -1.49%
2012-08-24 0 10.10 10.10 10.14 10.10 10.22 672,000 6,811,600 10.136 5.700 5.700 5.722 5.700 5.767 1,190,800 5.7202 -1.37%
2012-08-23 0 10.24 10.22 10.26 10.16 10.26 678,000 6,920,040 10.207 5.779 5.767 5.790 5.734 5.790 1,201,432 5.7598 1.19%
2012-08-22 0 10.12 10.12 10.16 10.12 10.26 1,334,000 13,577,000 10.178 5.711 5.711 5.734 5.711 5.790 2,363,880 5.7435 -1.75%
2012-08-21 0 10.30 10.24 10.30 10.18 10.38 1,438,000 14,753,920 10.260 5.813 5.779 5.813 5.745 5.858 2,548,170 5.7900 0.78%
2012-08-20 0 10.22 10.20 10.26 10.18 10.30 1,112,000 11,366,840 10.222 5.767 5.756 5.790 5.745 5.813 1,970,490 5.7685 -0.20%
2012-08-17 0 10.24 10.24 10.26 10.22 10.34 1,352,900 13,913,501 10.284 5.779 5.779 5.790 5.767 5.835 2,397,371 5.8037 -0.39%
2012-08-16 0 10.28 10.24 10.28 10.24 10.38 646,000 6,647,540 10.290 5.801 5.779 5.801 5.779 5.858 1,144,727 5.8071 0.59%
2012-08-15 0 10.22 10.20 10.22 10.16 10.28 1,536,000 15,688,160 10.214 5.767 5.756 5.767 5.734 5.801 2,721,828 5.7638 -1.73%
2012-08-14 0 10.40 10.38 10.40 10.36 10.78 1,140,000 11,897,600 10.436 5.869 5.858 5.869 5.846 6.083 2,020,107 5.8896 -1.70%
2012-08-13 0 10.58 10.58 10.60 10.56 10.90 818,000 8,739,160 10.684 5.971 5.971 5.982 5.959 6.151 1,449,515 6.0290 -1.86%
2012-08-10 0 10.78 10.74 10.78 10.66 10.82 2,319,705 24,950,483 10.756 6.083 6.061 6.083 6.016 6.106 4,110,572 6.0698 0.19%
2012-08-09 0 10.76 10.74 10.78 10.70 10.80 2,101,160 22,604,885 10.758 6.072 6.061 6.083 6.038 6.095 3,723,305 6.0712 1.13%
2012-08-08 0 10.64 10.62 10.64 10.60 10.90 1,515,500 16,206,282 10.694 6.004 5.993 6.004 5.982 6.151 2,685,502 6.0347 -0.75%
2012-08-07 0 10.72 10.68 10.72 10.56 10.76 3,068,000 32,771,480 10.682 6.050 6.027 6.050 5.959 6.072 5,436,568 6.0280 1.90%
2012-08-06 0 10.52 10.50 10.52 10.50 10.68 1,428,000 15,115,200 10.585 5.937 5.925 5.937 5.925 6.027 2,530,450 5.9733 1.35%
2012-08-03 0 10.38 10.38 10.42 10.30 10.42 1,499,000 15,585,657 10.397 5.858 5.858 5.880 5.813 5.880 2,656,263 5.8675 -0.76%
2012-08-02 0 10.46 10.40 10.46 10.38 10.52 817,600 8,530,072 10.433 5.903 5.869 5.903 5.858 5.937 1,448,807 5.8877 -0.38%
2012-08-01 0 10.50 10.46 10.50 10.36 10.54 2,720,000 28,461,300 10.464 5.925 5.903 5.925 5.846 5.948 4,819,904 5.9050 0.77%
2012-07-31 0 10.42 10.42 10.44 10.28 10.44 2,632,000 27,360,960 10.396 5.880 5.880 5.892 5.801 5.892 4,663,966 5.8665 1.36%
2012-07-30 0 10.28 10.24 10.30 10.22 10.48 1,967,500 20,273,810 10.304 5.801 5.779 5.813 5.767 5.914 3,486,456 5.8150 0.78%
2012-07-27 0 10.20 10.16 10.20 10.00 10.24 2,450,000 24,941,800 10.180 5.756 5.734 5.756 5.643 5.779 4,341,458 5.7450 3.03%
2012-07-26 0 9.900 9.870 9.900 9.880 10.08 1,697,629 16,913,969 9.9633 5.587 5.570 5.587 5.576 5.688 3,008,239 5.6225 -1.00%
2012-07-25 0 10.00 9.990 10.02 9.960 10.20 1,638,134 16,429,718 10.030 5.643 5.638 5.655 5.621 5.756 2,902,812 5.6599 -1.38%
2012-07-24 0 10.14 10.10 10.14 10.02 10.30 811,243 8,201,510 10.110 5.722 5.700 5.722 5.655 5.813 1,437,542 5.7052 -0.59%
2012-07-23 0 10.20 10.18 10.22 10.18 10.40 911,725 9,343,320 10.248 5.756 5.745 5.767 5.745 5.869 1,615,598 5.7832 -2.86%
2012-07-20 0 10.50 10.50 10.54 10.48 10.60 1,096,000 11,535,160 10.525 5.925 5.925 5.948 5.914 5.982 1,942,138 5.9394 -0.19%
2012-07-19 0 10.52 10.52 10.58 10.44 10.66 1,488,000 15,743,360 10.580 5.937 5.937 5.971 5.892 6.016 2,636,771 5.9707 0.57%
2012-07-18 0 10.46 10.44 10.46 10.24 10.48 983,835 10,221,639 10.390 5.903 5.892 5.903 5.779 5.914 1,743,379 5.8631 0.19%
2012-07-17 0 10.44 10.42 10.44 10.38 10.50 1,788,868 18,664,552 10.434 5.892 5.880 5.892 5.858 5.925 3,169,916 5.8880 0.97%
2012-07-16 0 10.34 10.30 10.34 10.28 10.46 888,000 9,192,920 10.352 5.835 5.813 5.835 5.801 5.903 1,573,557 5.8421 0.19%
2012-07-13 0 10.32 10.30 10.32 10.22 10.38 883,652 9,127,506 10.329 5.824 5.813 5.824 5.767 5.858 1,565,852 5.8291 0.78%
2012-07-12 0 10.24 10.22 10.26 10.20 10.44 4,019,000 41,655,100 10.365 5.779 5.767 5.790 5.756 5.892 7,121,763 5.8490 -1.92%
2012-07-11 0 10.44 10.42 10.48 10.38 10.52 1,442,200 15,056,932 10.440 5.892 5.880 5.914 5.858 5.937 2,555,612 5.8917 -1.69%
2012-07-10 0 10.62 10.58 10.62 10.44 10.68 1,424,000 15,016,000 10.545 5.993 5.971 5.993 5.892 6.027 2,523,362 5.9508 0.38%
2012-07-09 0 10.58 10.56 10.60 10.48 10.84 2,614,800 27,660,380 10.578 5.971 5.959 5.982 5.914 6.117 4,633,487 5.9697 -2.76%
2012-07-06 0 10.88 10.88 10.90 10.84 11.06 1,748,000 19,116,960 10.936 6.140 6.140 6.151 6.117 6.241 3,097,497 6.1717 -1.63%
2012-07-05 0 11.06 11.02 11.06 10.92 11.12 608,000 6,711,200 11.038 6.241 6.219 6.241 6.162 6.275 1,077,390 6.2291 -0.18%
2012-07-04 0 11.08 11.04 11.10 10.94 11.18 2,686,000 29,775,550 11.085 6.253 6.230 6.264 6.174 6.309 4,759,655 6.2558 0.91%
2012-07-03 0 10.98 10.94 10.98 10.94 11.20 3,216,859 35,396,215 11.003 6.196 6.174 6.196 6.174 6.320 5,700,350 6.2095 0.55%
2012-06-29 0 10.92 10.90 10.96 10.56 10.96 2,506,000 27,122,500 10.823 6.162 6.151 6.185 5.959 6.185 4,440,691 6.1077 2.06%
2012-06-28 0 10.70 10.68 10.70 10.60 11.02 1,263,289 13,593,420 10.760 6.038 6.027 6.038 5.982 6.219 2,238,578 6.0723 -2.19%
2012-06-27 0 10.94 10.94 10.96 10.78 11.12 1,594,000 17,469,520 10.960 6.174 6.174 6.185 6.083 6.275 2,824,606 6.1848 0.00%
2012-06-26 0 10.94 10.90 10.98 10.76 11.02 1,641,000 17,884,145 10.898 6.174 6.151 6.196 6.072 6.219 2,907,891 6.1502 0.74%
2012-06-25 0 10.86 10.86 10.88 10.74 11.34 1,540,004 16,887,098 10.966 6.129 6.129 6.140 6.061 6.399 2,728,923 6.1882 -1.27%
2012-06-22 0 11.00 10.98 11.00 10.86 11.08 1,426,400 15,656,624 10.976 6.208 6.196 6.208 6.129 6.253 2,527,614 6.1942 -1.79%
2012-06-21 0 11.20 11.14 11.24 11.08 11.44 2,334,705 26,176,605 11.212 6.320 6.287 6.343 6.253 6.456 4,137,152 6.3272 -2.10%
2012-06-20 0 11.44 11.42 11.44 11.36 11.60 2,112,705 24,210,467 11.459 6.456 6.445 6.456 6.411 6.546 3,743,763 6.4669 0.70%
2012-06-19 0 11.36 11.34 11.38 11.12 11.38 1,731,621 19,558,671 11.295 6.411 6.399 6.422 6.275 6.422 3,068,473 6.3741 0.71%
2012-06-18 0 11.28 11.24 11.28 11.16 11.48 3,018,500 34,194,752 11.328 6.366 6.343 6.366 6.298 6.478 5,348,853 6.3929 2.92%
2012-06-15 0 10.96 10.90 10.96 10.66 10.98 3,046,000 33,112,160 10.871 6.185 6.151 6.185 6.016 6.196 5,397,584 6.1346 3.40%
2012-06-14 0 10.60 10.60 10.62 10.56 10.74 1,417,000 15,092,840 10.651 5.982 5.982 5.993 5.959 6.061 2,510,957 6.0108 -1.30%
2012-06-13 0 10.74 10.74 10.78 10.44 10.76 2,161,528 23,017,608 10.649 6.061 6.061 6.083 5.892 6.072 3,830,279 6.0094 0.75%
2012-06-12 0 10.66 10.62 10.66 10.28 10.68 2,578,684 27,137,816 10.524 6.016 5.993 6.016 5.801 6.027 4,569,489 5.9389 1.33%
2012-06-11 0 10.52 10.50 10.54 10.32 10.54 2,162,613 22,557,130 10.430 5.937 5.925 5.948 5.824 5.948 3,832,201 5.8862 4.57%
2012-06-08 0 10.06 10.04 10.10 10.02 10.30 3,526,000 35,692,960 10.123 5.677 5.666 5.700 5.655 5.813 6,248,155 5.7126 -0.40%
2012-06-07 0 10.10 10.04 10.10 10.04 10.38 2,630,000 26,884,660 10.222 5.700 5.666 5.700 5.666 5.858 4,660,422 5.7687 1.20%
2012-06-06 0 9.980 9.980 10.00 9.970 10.10 1,702,894 17,058,375 10.017 5.632 5.632 5.643 5.626 5.700 3,017,568 5.6530 0.81%
2012-06-05 0 9.900 9.890 9.910 9.890 10.06 1,408,000 14,002,862 9.9452 5.587 5.581 5.592 5.581 5.677 2,495,009 5.6123 0.20%
2012-06-04 0 9.880 9.860 9.900 9.810 10.28 3,712,000 36,908,360 9.9430 5.576 5.564 5.587 5.536 5.801 6,577,752 5.6111 -5.54%
2012-06-01 0 10.46 10.42 10.50 10.34 10.66 2,981,193 31,193,678 10.463 5.903 5.880 5.925 5.835 6.016 5,282,744 5.9048 0.97%
2012-05-31 0 10.36 10.10 10.12 10.10 10.62 3,550,936 36,998,724 10.419 5.846 5.700 5.711 5.700 5.993 6,292,342 5.8800 -3.00%
2012-05-30 0 10.68 10.64 10.68 10.54 10.82 1,695,600 18,082,296 10.664 6.027 6.004 6.027 5.948 6.106 3,004,643 6.0181 -1.48%
2012-05-29 0 10.84 10.86 10.90 10.48 10.90 2,495,370 26,840,985 10.756 6.117 6.129 6.151 5.914 6.151 4,421,855 6.0701 3.44%
2012-05-28 0 10.48 10.42 10.48 10.16 10.48 1,323,000 13,704,180 10.358 5.914 5.880 5.914 5.734 5.914 2,344,387 5.8455 1.95%
2012-05-25 0 10.28 10.22 10.28 10.22 10.50 1,664,000 17,115,160 10.286 5.801 5.767 5.801 5.767 5.925 2,948,647 5.8044 -1.15%
2012-05-24 0 10.40 10.36 10.44 10.10 10.54 2,270,000 23,453,340 10.332 5.869 5.846 5.892 5.700 5.948 4,022,494 5.8305 0.19%
2012-05-23 0 10.38 10.36 10.38 10.20 10.52 1,576,000 16,318,680 10.354 5.858 5.846 5.858 5.756 5.937 2,792,709 5.8433 -1.33%
2012-05-22 0 10.52 10.52 10.54 10.50 10.76 3,092,800 32,794,520 10.604 5.937 5.937 5.948 5.925 6.072 5,480,515 5.9838 1.94%
2012-05-21 0 10.32 10.32 10.34 10.28 10.56 2,224,500 23,034,542 10.355 5.824 5.824 5.835 5.801 5.959 3,941,867 5.8436 -1.71%
2012-05-18 0 10.50 10.48 10.52 10.38 10.84 6,698,000 70,839,444 10.576 5.925 5.914 5.937 5.858 6.117 11,869,014 5.9684 -3.14%
2012-05-17 0 11.14 11.12 11.14 11.06 11.28 5,202,429 58,113,739 11.171 6.117 6.106 6.117 6.073 6.194 9,473,961 6.1340 -0.36%
2012-05-16 0 11.18 11.18 11.20 11.14 11.58 4,069,150 45,807,110 11.257 6.139 6.139 6.150 6.117 6.359 7,410,186 6.1816 -4.93%
2012-05-15 0 11.76 11.70 11.74 11.38 11.78 2,448,000 28,235,520 11.534 6.458 6.425 6.447 6.249 6.469 4,457,967 6.3337 1.20%
2012-05-14 0 11.62 11.60 11.66 11.60 11.96 1,876,000 22,026,940 11.741 6.381 6.370 6.403 6.370 6.568 3,416,318 6.4476 -1.02%
2012-05-11 0 11.74 11.74 11.78 11.70 11.94 2,153,000 25,409,900 11.802 6.447 6.447 6.469 6.425 6.557 3,920,753 6.4809 -1.68%
2012-05-10 0 11.94 11.92 11.94 11.82 12.02 2,111,000 25,141,520 11.910 6.557 6.546 6.557 6.491 6.601 3,844,268 6.5400 -0.50%
2012-05-09 0 12.00 12.00 12.04 11.84 12.20 3,410,600 40,950,480 12.007 6.590 6.590 6.612 6.502 6.699 6,210,924 6.5933 -2.60%
2012-05-08 0 12.32 12.30 12.34 12.22 12.52 1,628,000 20,033,628 12.306 6.765 6.754 6.776 6.710 6.875 2,964,694 6.7574 -0.32%
2012-05-07 0 12.36 12.32 12.36 12.20 12.56 3,020,000 37,175,980 12.310 6.787 6.765 6.787 6.699 6.897 5,499,616 6.7597 -2.52%
2012-05-04 0 12.68 12.66 12.68 12.50 12.78 3,178,080 40,242,721 12.663 6.963 6.952 6.963 6.864 7.018 5,787,490 6.9534 -1.25%
2012-05-03 0 12.84 12.82 12.84 12.72 12.88 3,160,000 40,474,000 12.808 7.051 7.040 7.051 6.985 7.073 5,754,565 7.0334 -0.62%
2012-05-02 0 12.92 12.90 12.92 12.52 12.98 8,521,371 108,869,789 12.776 7.095 7.084 7.095 6.875 7.128 15,517,969 7.0157 4.87%
2012-04-30 0 12.32 12.30 12.32 11.94 12.32 4,389,000 53,328,092 12.150 6.765 6.754 6.765 6.557 6.765 7,992,654 6.6721 3.01%
2012-04-27 0 11.96 11.92 11.96 11.90 12.10 1,700,200 20,352,762 11.971 6.568 6.546 6.568 6.535 6.644 3,096,174 6.5735 -0.17%
2012-04-26 0 11.98 11.96 12.00 11.80 12.10 4,200,000 50,059,040 11.919 6.579 6.568 6.590 6.480 6.644 7,648,472 6.5450 0.34%
2012-04-25 0 11.94 11.94 11.96 11.88 12.12 3,232,000 38,708,920 11.977 6.557 6.557 6.568 6.524 6.655 5,885,682 6.5768 -1.16%
2012-04-24 0 12.08 12.06 12.10 12.00 12.34 2,151,286 26,121,358 12.142 6.633 6.622 6.644 6.590 6.776 3,917,631 6.6676 -1.31%
2012-04-23 0 12.24 12.22 12.24 12.14 12.48 1,206,000 14,840,340 12.305 6.721 6.710 6.721 6.666 6.853 2,196,204 6.7573 -2.24%
2012-04-20 0 12.52 12.48 12.52 12.30 12.74 4,314,494 53,781,471 12.465 6.875 6.853 6.875 6.754 6.996 7,856,973 6.8451 0.32%
2012-04-19 0 12.48 12.44 12.48 12.28 12.50 3,016,000 37,460,870 12.421 6.853 6.831 6.853 6.743 6.864 5,492,332 6.8206 0.48%
2012-04-18 0 12.42 12.40 12.42 12.32 12.50 4,346,000 53,773,000 12.373 6.820 6.809 6.820 6.765 6.864 7,914,348 6.7944 1.47%
2012-04-17 0 12.24 12.24 12.28 12.12 12.44 3,972,000 48,915,242 12.315 6.721 6.721 6.743 6.655 6.831 7,233,270 6.7625 -0.65%
2012-04-16 0 12.32 12.30 12.32 12.18 12.38 4,536,000 55,858,130 12.314 6.765 6.754 6.765 6.688 6.798 8,260,350 6.7622 -0.81%
2012-04-13 0 12.42 12.38 12.42 12.14 12.48 7,069,006 86,887,965 12.291 6.820 6.798 6.820 6.666 6.853 12,873,118 6.7496 3.85%
2012-04-12 0 11.96 11.96 12.02 11.76 12.04 4,790,000 57,097,970 11.920 6.568 6.568 6.601 6.458 6.612 8,722,901 6.5458 1.53%
2012-04-11 0 11.78 11.76 11.78 11.68 11.88 1,742,300 20,555,834 11.798 6.469 6.458 6.469 6.414 6.524 3,172,841 6.4787 -1.67%
2012-04-10 0 11.98 11.98 12.02 11.96 12.30 3,769,728 45,304,476 12.018 6.579 6.579 6.601 6.568 6.754 6,864,919 6.5994 -2.76%
2012-04-05 0 12.32 12.30 12.34 12.00 12.38 1,825,900 22,402,484 12.269 6.765 6.754 6.776 6.590 6.798 3,325,082 6.7374 0.16%
2012-04-03 0 12.30 12.28 12.30 11.76 12.38 2,183,468 26,762,639 12.257 6.754 6.743 6.754 6.458 6.798 3,976,237 6.7306 1.99%
2012-04-02 0 12.06 12.04 12.06 11.84 12.10 1,684,000 20,199,140 11.995 6.622 6.612 6.622 6.502 6.644 3,066,673 6.5867 2.38%
2012-03-30 0 11.78 11.72 11.74 11.54 12.08 4,227,500 49,832,780 11.788 6.469 6.436 6.447 6.337 6.633 7,698,552 6.4730 -1.83%
2012-03-29 0 12.00 11.98 12.02 11.80 12.10 4,048,000 48,060,040 11.873 6.590 6.579 6.601 6.480 6.644 7,371,671 6.5196 -1.80%
2012-03-28 0 12.22 12.22 12.26 12.18 12.58 1,300,000 16,004,720 12.311 6.710 6.710 6.732 6.688 6.908 2,367,384 6.7605 -3.17%
2012-03-27 0 12.62 12.60 12.64 12.30 12.64 1,615,940 20,219,399 12.512 6.930 6.919 6.941 6.754 6.941 2,942,732 6.8710 3.27%
2012-03-26 0 12.22 12.22 12.24 12.10 12.74 3,526,000 43,487,600 12.333 6.710 6.710 6.721 6.644 6.996 6,421,075 6.7726 -4.08%
2012-03-23 0 12.74 12.70 12.74 12.38 12.74 1,288,000 16,182,960 12.564 6.996 6.974 6.996 6.798 6.996 2,345,532 6.8995 0.79%
2012-03-22 0 12.64 12.62 12.64 12.58 12.78 930,864 11,779,025 12.654 6.941 6.930 6.941 6.908 7.018 1,695,164 6.9486 0.32%
2012-03-21 0 12.60 12.58 12.60 12.52 12.84 2,468,000 31,151,820 12.622 6.919 6.908 6.919 6.875 7.051 4,494,388 6.9313 -0.63%
2012-03-20 0 12.68 12.66 12.68 12.66 13.26 3,452,000 44,244,120 12.817 6.963 6.952 6.963 6.952 7.281 6,286,316 7.0382 -2.46%
2012-03-19 0 13.00 12.92 12.96 12.88 13.50 1,940,000 25,497,480 13.143 7.139 7.095 7.117 7.073 7.413 3,532,866 7.2172 -3.70%
2012-03-16 0 13.50 13.48 13.50 13.40 13.68 1,182,000 16,014,880 13.549 7.413 7.402 7.413 7.358 7.512 2,152,499 7.4401 0.45%
2012-03-15 0 13.44 13.38 13.44 13.30 13.66 1,606,000 21,591,280 13.444 7.380 7.347 7.380 7.303 7.501 2,924,630 7.3826 -1.03%
2012-03-14 0 13.58 13.52 13.60 13.50 14.02 2,084,822 28,702,744 13.767 7.457 7.424 7.468 7.413 7.699 3,796,596 7.5601 -1.31%
2012-03-13 0 13.76 13.68 13.76 13.56 13.90 2,910,000 40,157,988 13.800 7.556 7.512 7.556 7.446 7.633 5,299,299 7.5780 0.44%
2012-03-12 0 13.70 13.68 13.70 13.56 13.90 810,000 11,103,880 13.708 7.523 7.512 7.523 7.446 7.633 1,475,063 7.5277 -1.86%
2012-03-09 0 13.96 13.92 13.96 13.80 14.00 2,812,218 39,161,934 13.926 7.666 7.644 7.666 7.578 7.688 5,121,231 7.6470 1.90%
2012-03-08 0 13.70 13.70 13.72 13.42 13.86 4,243,570 57,948,789 13.656 7.523 7.523 7.534 7.369 7.611 7,727,816 7.4987 2.70%
2012-03-07 0 13.34 13.32 13.36 13.06 13.50 5,171,551 69,104,743 13.362 7.325 7.314 7.336 7.172 7.413 9,417,730 7.3377 -1.48%
2012-03-06 0 13.54 13.52 13.54 13.48 14.34 5,107,432 69,840,614 13.674 7.435 7.424 7.435 7.402 7.875 9,300,965 7.5090 -5.58%
2012-03-05 0 14.34 14.30 14.34 14.24 14.58 2,348,000 33,746,400 14.372 7.875 7.853 7.875 7.820 8.006 4,275,860 7.8923 -0.97%
2012-03-02 0 14.48 14.48 14.50 14.34 14.60 1,706,080 24,631,129 14.437 7.951 7.951 7.962 7.875 8.017 3,106,882 7.9279 0.84%
2012-03-01 0 14.36 14.32 14.40 14.22 14.76 1,756,700 25,355,932 14.434 7.885 7.864 7.907 7.809 8.105 3,199,065 7.9260 -2.31%
2012-02-29 0 14.70 14.60 14.72 14.38 14.76 2,158,383 31,582,019 14.632 8.072 8.017 8.083 7.896 8.105 3,930,555 8.0350 1.66%
2012-02-28 0 14.46 14.42 14.46 14.22 14.52 3,457,615 49,941,737 14.444 7.940 7.918 7.940 7.809 7.973 6,296,541 7.9316 0.56%
2012-02-27 0 14.38 14.26 14.40 14.22 14.84 3,270,334 47,137,942 14.414 7.896 7.831 7.907 7.809 8.149 5,955,490 7.9150 -2.57%
2012-02-24 0 14.76 14.74 14.78 14.34 14.78 2,923,571 42,778,699 14.632 8.105 8.094 8.116 7.875 8.116 5,324,012 8.0350 2.07%
2012-02-23 0 14.46 14.44 14.48 14.38 14.66 2,077,228 30,094,881 14.488 7.940 7.929 7.951 7.896 8.050 3,782,767 7.9558 -0.82%
2012-02-22 0 14.58 14.56 14.58 14.16 14.64 4,406,000 63,686,228 14.454 8.006 7.995 8.006 7.776 8.039 8,023,612 7.9374 3.26%
2012-02-21 0 14.12 14.12 14.20 13.88 14.24 2,269,500 31,983,314 14.093 7.754 7.754 7.798 7.622 7.820 4,132,907 7.7387 -0.28%
2012-02-20 0 14.16 14.16 14.18 14.08 14.32 3,552,000 50,453,240 14.204 7.776 7.776 7.787 7.732 7.864 6,468,422 7.7999 1.58%
2012-02-17 0 13.94 13.92 13.94 13.82 14.16 1,765,000 24,675,760 13.981 7.655 7.644 7.655 7.589 7.776 3,214,179 7.6772 0.14%
2012-02-16 0 13.92 13.90 13.94 13.80 14.14 1,979,728 27,620,959 13.952 7.644 7.633 7.655 7.578 7.765 3,605,213 7.6614 -0.43%
2012-02-15 0 13.98 13.96 13.98 13.70 14.08 2,485,500 34,745,586 13.979 7.677 7.666 7.677 7.523 7.732 4,526,257 7.6765 2.04%
2012-02-14 0 13.70 13.70 13.74 13.46 13.78 1,798,900 24,618,278 13.685 7.523 7.523 7.545 7.391 7.567 3,275,914 7.5149 0.74%
2012-02-13 0 13.60 13.56 13.58 13.36 13.82 1,544,000 21,019,536 13.614 7.468 7.446 7.457 7.336 7.589 2,811,724 7.4757 -0.58%
2012-02-10 0 13.68 13.64 13.68 13.62 14.08 3,265,000 45,072,240 13.805 7.512 7.490 7.512 7.479 7.732 5,945,777 7.5805 -1.72%
2012-02-09 0 13.92 13.90 13.92 13.22 14.04 6,365,716 87,910,214 13.810 7.644 7.633 7.644 7.259 7.710 11,592,382 7.5834 4.35%
2012-02-08 0 13.34 13.34 13.36 12.80 13.36 4,286,296 56,084,561 13.085 7.325 7.325 7.336 7.029 7.336 7,805,623 7.1851 3.57%
2012-02-07 0 12.88 12.82 12.88 12.60 13.22 3,915,849 50,348,311 12.858 7.073 7.040 7.073 6.919 7.259 7,131,015 7.0605 -1.68%
2012-02-06 0 13.10 13.10 13.12 13.02 13.26 4,518,900 59,389,016 13.142 7.194 7.194 7.205 7.150 7.281 8,229,210 7.2169 0.15%
2012-02-03 0 13.08 13.06 13.08 12.84 13.08 3,613,237 46,941,645 12.992 7.183 7.172 7.183 7.051 7.183 6,579,939 7.1341 0.93%
2012-02-02 0 12.96 12.90 12.96 12.60 12.98 4,312,716 55,343,453 12.833 7.117 7.084 7.117 6.919 7.128 7,853,736 7.0468 2.21%
2012-02-01 0 12.68 12.64 12.68 12.46 12.80 2,060,138 26,038,072 12.639 6.963 6.941 6.963 6.842 7.029 3,751,645 6.9404 -0.16%
2012-01-31 0 12.70 12.68 12.72 12.30 12.72 2,978,716 37,369,922 12.546 6.974 6.963 6.985 6.754 6.985 5,424,435 6.8892 3.08%
2012-01-30 0 12.32 12.26 12.32 12.24 12.88 4,198,000 52,833,368 12.585 6.765 6.732 6.765 6.721 7.073 7,644,830 6.9110 -2.99%
2012-01-27 0 12.70 12.70 12.74 12.62 12.80 2,762,860 35,085,954 12.699 6.974 6.974 6.996 6.930 7.029 5,031,347 6.9735 -0.78%
2012-01-26 0 12.80 12.78 12.80 12.58 12.86 3,906,151 49,664,665 12.714 7.029 7.018 7.029 6.908 7.062 7,113,354 6.9819 1.59%
2012-01-20 0 12.60 12.54 12.60 12.36 12.78 3,377,136 42,252,231 12.511 6.919 6.886 6.919 6.787 7.018 6,149,984 6.8703 0.00%
2012-01-19 0 12.60 12.52 12.60 12.20 12.66 7,660,000 95,674,834 12.490 6.919 6.875 6.919 6.699 6.952 13,949,357 6.8587 3.62%
2012-01-18 0 12.16 12.10 12.18 11.80 12.18 6,311,000 76,040,080 12.049 6.677 6.644 6.688 6.480 6.688 11,492,740 6.6164 2.18%
2012-01-17 0 11.90 11.90 11.92 11.40 11.90 5,024,933 58,731,688 11.688 6.535 6.535 6.546 6.260 6.535 9,150,729 6.4183 4.39%
2012-01-16 0 11.40 11.38 11.40 11.40 11.68 903,000 10,394,580 11.511 6.260 6.249 6.260 6.260 6.414 1,644,422 6.3211 -2.90%
2012-01-13 0 11.74 11.70 11.76 11.54 11.86 1,660,000 19,456,758 11.721 6.447 6.425 6.458 6.337 6.513 3,022,968 6.4363 0.69%
2012-01-12 0 11.66 11.58 11.66 11.58 12.00 2,342,000 27,618,140 11.793 6.403 6.359 6.403 6.359 6.590 4,264,934 6.4756 -1.69%
2012-01-11 0 11.86 11.90 11.92 11.66 11.92 3,341,632 39,334,084 11.771 6.513 6.535 6.546 6.403 6.546 6,085,329 6.4638 2.24%
2012-01-10 0 11.60 11.56 11.64 11.16 11.72 5,452,632 62,679,970 11.495 6.370 6.348 6.392 6.128 6.436 9,929,597 6.3124 2.84%
2012-01-09 0 11.28 11.26 11.28 10.72 11.30 4,879,032 53,577,579 10.981 6.194 6.183 6.194 5.887 6.205 8,885,034 6.0301 3.30%
2012-01-06 0 10.92 10.90 10.92 10.68 11.66 8,765,291 95,797,542 10.929 5.996 5.986 5.996 5.865 6.403 15,962,163 6.0015 -6.35%
2012-01-05 0 11.66 11.62 11.64 11.60 12.24 3,610,432 42,944,479 11.895 6.403 6.381 6.392 6.370 6.721 6,574,831 6.5316 -3.00%
2012-01-04 0 12.02 12.00 12.06 11.98 12.30 1,572,000 19,093,094 12.146 6.601 6.590 6.622 6.579 6.754 2,862,714 6.6696 -1.48%
2012-01-03 0 12.20 12.20 12.22 11.92 12.26 1,368,046 16,656,818 12.176 6.699 6.699 6.710 6.546 6.732 2,491,301 6.6860 0.33%
2011-12-30 0 12.16 12.10 12.14 11.94 12.18 1,151,018 13,921,933 12.095 6.677 6.644 6.666 6.557 6.688 2,096,078 6.6419 0.66%
2011-12-29 0 12.08 11.96 12.08 11.86 12.08 1,060,730 12,702,861 11.976 6.633 6.568 6.633 6.513 6.633 1,931,658 6.5761 0.00%
2011-12-28 0 12.08 12.02 12.10 11.96 12.18 953,000 11,466,700 12.032 6.633 6.601 6.644 6.568 6.688 1,735,475 6.6072 -1.15%
2011-12-23 0 12.22 12.18 12.22 12.04 12.26 1,027,114 12,522,081 12.192 6.710 6.688 6.710 6.612 6.732 1,870,441 6.6947 1.83%
2011-12-22 0 12.00 12.00 12.04 11.86 12.06 1,406,690 16,865,466 11.989 6.590 6.590 6.612 6.513 6.622 2,561,674 6.5838 0.00%
2011-12-21 0 12.00 11.90 11.98 11.78 12.00 2,528,267 30,036,299 11.880 6.590 6.535 6.579 6.469 6.590 4,604,138 6.5238 3.81%
2011-12-20 0 11.56 11.54 11.70 11.54 12.08 1,576,200 18,431,096 11.693 6.348 6.337 6.425 6.337 6.633 2,870,362 6.4212 -3.18%
2011-12-19 0 11.94 11.84 11.96 11.46 11.96 1,186,000 13,933,680 11.748 6.557 6.502 6.568 6.293 6.568 2,159,783 6.4514 0.34%
2011-12-16 0 11.90 11.80 11.90 11.48 12.06 2,585,700 30,567,278 11.822 6.535 6.480 6.535 6.304 6.622 4,708,727 6.4916 2.76%
2011-12-15 0 11.58 11.52 11.62 11.50 11.70 2,206,000 25,527,720 11.572 6.359 6.326 6.381 6.315 6.425 4,017,269 6.3545 -1.86%
2011-12-14 0 11.80 11.78 11.86 11.56 12.10 944,936 11,213,601 11.867 6.480 6.469 6.513 6.348 6.644 1,720,790 6.5165 -0.51%
2011-12-13 0 11.86 11.84 11.86 11.40 11.92 2,110,358 24,856,443 11.778 6.513 6.502 6.513 6.260 6.546 3,843,099 6.4678 1.37%
2011-12-12 0 11.70 11.68 11.72 11.60 12.16 2,086,130 24,797,276 11.887 6.425 6.414 6.436 6.370 6.677 3,798,978 6.5274 -2.17%
2011-12-09 0 11.96 11.92 11.98 11.86 12.16 1,244,000 14,885,880 11.966 6.568 6.546 6.579 6.513 6.677 2,265,405 6.5710 -2.29%
2011-12-08 0 12.24 12.20 12.28 12.04 12.30 1,808,000 22,070,500 12.207 6.721 6.699 6.743 6.612 6.754 3,292,485 6.7033 -0.97%
2011-12-07 0 12.36 12.28 12.36 12.02 12.38 3,518,404 42,984,368 12.217 6.787 6.743 6.787 6.601 6.798 6,407,242 6.7087 3.17%
2011-12-06 0 11.98 11.98 12.00 11.94 12.38 2,272,716 27,372,624 12.044 6.579 6.579 6.590 6.557 6.798 4,138,763 6.6137 -3.70%
2011-12-05 0 12.44 12.40 12.42 12.34 12.76 3,988,000 49,943,240 12.523 6.831 6.809 6.820 6.776 7.007 7,262,407 6.8770 0.32%
2011-12-02 0 12.40 12.36 12.40 11.86 12.44 4,700,430 57,350,775 12.201 6.809 6.787 6.809 6.513 6.831 8,559,788 6.7000 2.99%
2011-12-01 0 12.04 12.02 12.04 11.84 12.06 7,846,220 92,555,658 11.796 6.612 6.601 6.612 6.502 6.622 14,288,476 6.4776 8.47%
2011-11-30 0 11.10 10.96 11.10 10.92 11.66 4,608,864 51,483,474 11.171 6.095 6.018 6.095 5.996 6.403 8,393,040 6.1341 -2.12%
2011-11-29 0 11.34 11.30 11.34 11.10 11.40 3,060,000 34,524,340 11.282 6.227 6.205 6.227 6.095 6.260 5,572,458 6.1955 2.72%
2011-11-28 0 11.04 11.00 11.04 10.82 11.04 1,804,000 19,766,000 10.957 6.062 6.040 6.062 5.942 6.062 3,285,201 6.0167 3.18%
2011-11-25 0 10.70 10.68 10.72 10.54 10.84 1,476,000 15,817,920 10.717 5.876 5.865 5.887 5.788 5.953 2,687,892 5.8849 -0.56%
2011-11-24 0 10.76 10.74 10.76 10.46 10.88 3,084,000 32,968,268 10.690 5.909 5.898 5.909 5.744 5.975 5,616,164 5.8702 1.70%
2011-11-23 0 10.58 10.56 10.58 10.56 11.12 2,744,000 29,599,040 10.787 5.810 5.799 5.810 5.799 6.106 4,997,002 5.9234 -3.47%
2011-11-22 0 10.96 10.92 10.96 10.80 11.18 4,199,000 46,005,508 10.956 6.018 5.996 6.018 5.931 6.139 7,646,651 6.0164 -0.54%
2011-11-21 0 11.02 11.04 11.10 10.92 11.34 5,296,000 58,562,920 11.058 6.051 6.062 6.095 5.996 6.227 9,644,360 6.0722 -3.50%
2011-11-18 0 11.42 11.44 11.48 11.36 11.70 3,619,620 41,451,592 11.452 6.271 6.282 6.304 6.238 6.425 6,591,563 6.2886 -2.73%
2011-11-17 0 11.74 11.66 11.76 11.38 11.90 5,888,000 68,763,351 11.679 6.447 6.403 6.458 6.249 6.535 10,722,430 6.4130 0.17%
2011-11-16 0 11.72 11.70 11.72 11.60 12.04 10,309,140 121,031,424 11.740 6.436 6.425 6.436 6.370 6.612 18,773,613 6.4469 -1.51%
2011-11-15 0 11.90 11.90 12.00 11.70 12.10 5,502,000 65,590,206 11.921 6.535 6.535 6.590 6.425 6.644 10,019,499 6.5463 0.34%
2011-11-14 0 11.86 11.84 11.86 11.76 11.98 4,436,235 52,438,049 11.820 6.513 6.502 6.513 6.458 6.579 8,078,672 6.4909 2.42%
2011-11-11 0 11.58 11.58 11.60 11.42 11.70 3,889,000 44,840,120 11.530 6.359 6.359 6.370 6.271 6.425 7,082,121 6.3315 2.66%
2011-11-10 0 11.28 11.28 11.30 11.26 11.66 10,116,100 115,080,866 11.376 6.194 6.194 6.205 6.183 6.403 18,422,074 6.2469 -6.78%
2011-11-09 0 12.10 12.06 12.10 11.86 12.18 5,156,100 62,171,138 12.058 6.644 6.622 6.644 6.513 6.688 9,389,593 6.6213 2.37%
2011-11-08 0 11.82 11.76 11.90 11.76 12.22 4,884,100 58,370,502 11.951 6.491 6.458 6.535 6.458 6.710 8,894,263 6.5627 -1.50%
2011-11-07 0 12.00 11.92 12.02 11.70 12.36 5,932,100 71,873,036 12.116 6.590 6.546 6.601 6.425 6.787 10,802,739 6.6532 -0.33%
2011-11-04 0 12.04 12.04 12.06 11.84 12.20 6,539,300 78,686,710 12.033 6.612 6.612 6.622 6.502 6.699 11,908,489 6.6076 3.44%
2011-11-03 0 11.64 11.64 11.68 11.02 11.84 11,249,000 130,405,470 11.593 6.392 6.392 6.414 6.051 6.502 20,485,159 6.3659 2.46%
2011-11-02 0 11.36 11.36 11.40 10.44 11.40 9,549,500 104,095,674 10.901 6.238 6.238 6.260 5.733 6.260 17,390,259 5.9859 3.65%
2011-11-01 0 10.96 10.94 10.96 10.80 11.48 8,166,000 90,818,872 11.122 6.018 6.007 6.018 5.931 6.304 14,870,816 6.1072 -6.64%
2011-10-31 0 11.74 11.70 11.74 11.24 11.76 5,955,531 68,368,261 11.480 6.447 6.425 6.447 6.172 6.458 10,845,408 6.3039 2.26%
2011-10-28 0 11.48 11.42 11.46 11.10 11.96 12,104,672 139,648,902 11.537 6.304 6.271 6.293 6.095 6.568 22,043,393 6.3352 1.06%
2011-10-27 0 11.36 11.36 11.38 10.74 11.60 11,538,000 130,281,340 11.292 6.238 6.238 6.249 5.898 6.370 21,011,446 6.2005 5.77%
2011-10-26 0 10.74 10.72 10.76 9.830 10.78 6,285,874 65,463,763 10.414 5.898 5.887 5.909 5.398 5.920 11,446,984 5.7189 4.88%
2011-10-25 0 10.24 10.22 10.26 9.930 10.46 3,361,224 34,248,231 10.189 5.623 5.612 5.634 5.453 5.744 6,121,007 5.5952 -0.58%
2011-10-24 0 10.30 10.28 10.32 9.920 10.36 8,144,235 82,353,822 10.112 5.656 5.645 5.667 5.447 5.689 14,831,180 5.5527 8.08%
2011-10-21 0 9.530 9.530 9.540 9.190 9.550 4,642,000 43,801,660 9.4359 5.233 5.233 5.239 5.046 5.244 8,453,383 5.1816 4.04%
2011-10-20 0 9.160 9.150 9.160 9.000 9.720 9,400,861 86,349,880 9.1853 5.030 5.025 5.030 4.942 5.338 17,119,578 5.0439 -8.22%
2011-10-19 0 9.980 9.970 10.00 9.910 10.32 4,430,000 44,641,420 10.077 5.480 5.475 5.491 5.442 5.667 8,067,317 5.5336 1.53%
2011-10-18 0 9.830 9.820 9.900 9.810 10.60 4,106,830 41,459,788 10.095 5.398 5.392 5.436 5.387 5.821 7,478,804 5.5436 -9.98%
2011-10-17 0 10.92 10.90 10.92 10.86 11.20 5,188,000 57,193,620 11.024 5.996 5.986 5.996 5.964 6.150 9,447,685 6.0537 3.02%
2011-10-14 0 10.60 10.60 10.62 10.26 10.70 4,705,500 49,436,084 10.506 5.821 5.821 5.832 5.634 5.876 8,569,021 5.7692 -2.57%
2011-10-13 0 10.88 10.80 10.90 10.30 10.90 19,472,604 207,894,950 10.676 5.975 5.931 5.986 5.656 5.986 35,460,875 5.8627 8.15%
2011-10-12 0 10.06 10.02 10.06 9.100 10.80 11,605,500 116,843,471 10.068 5.524 5.502 5.524 4.997 5.931 21,134,368 5.5286 7.14%
2011-10-11 0 9.390 9.320 9.350 8.800 9.480 12,147,061 112,478,781 9.2598 5.156 5.118 5.134 4.832 5.206 22,120,586 5.0848 12.19%
2011-10-10 0 8.370 8.380 8.410 8.320 8.800 4,912,000 41,507,214 8.4502 4.596 4.602 4.618 4.569 4.832 8,945,071 4.6402 -1.76%
2011-10-07 0 8.520 8.530 8.560 8.150 8.560 6,408,000 53,846,710 8.4030 4.679 4.684 4.701 4.475 4.701 11,669,384 4.6144 7.30%
2011-10-06 0 7.940 7.930 7.940 7.800 7.990 3,499,726 27,696,178 7.9138 4.360 4.355 4.360 4.283 4.388 6,373,228 4.3457 6.01%
2011-10-04 0 7.490 7.460 7.470 7.450 7.780 4,610,007 35,005,715 7.5934 4.113 4.097 4.102 4.091 4.272 8,395,122 4.1698 -1.58%
2011-10-03 0 7.610 7.570 7.650 7.400 8.400 7,463,000 57,500,170 7.7047 4.179 4.157 4.201 4.064 4.613 13,590,607 4.2309 -10.47%
2011-09-30 0 8.500 8.460 8.500 8.460 8.900 3,740,000 31,816,570 8.5071 4.668 4.646 4.668 4.646 4.887 6,810,783 4.6715 -3.95%
2011-09-28 0 8.850 8.820 8.890 8.700 8.960 3,650,518 32,365,274 8.8659 4.860 4.843 4.882 4.777 4.920 6,647,830 4.8685 -0.34%
2011-09-27 0 8.880 8.880 8.900 8.540 8.900 4,912,000 43,008,080 8.7557 4.876 4.876 4.887 4.690 4.887 8,945,071 4.8080 6.47%
2011-09-26 0 8.340 8.330 8.400 8.130 9.150 5,004,051 42,674,372 8.5280 4.580 4.574 4.613 4.464 5.025 9,112,701 4.6830 -7.23%
2011-09-23 0 8.990 8.990 9.040 8.600 9.100 4,986,800 44,372,658 8.8980 4.937 4.937 4.964 4.723 4.997 9,081,286 4.8862 -3.95%
2011-09-22 0 9.360 9.380 9.390 9.350 9.860 4,010,000 38,210,720 9.5289 5.140 5.151 5.156 5.134 5.414 7,302,470 5.2326 -6.12%
2011-09-21 0 10.12 10.10 10.14 9.900 10.26 3,264,000 33,014,980 10.115 5.475 5.464 5.486 5.356 5.551 6,033,383 5.4721 0.40%
2011-09-20 0 10.08 10.08 10.10 9.900 10.28 4,882,461 48,941,111 10.024 5.453 5.453 5.464 5.356 5.561 9,025,049 5.4228 -1.18%
2011-09-19 0 10.20 10.20 10.24 10.20 10.60 3,223,278 33,322,798 10.338 5.518 5.518 5.540 5.518 5.734 5,958,110 5.5928 -5.38%
2011-09-16 0 10.78 10.72 10.78 10.44 10.88 4,863,328 52,097,793 10.712 5.832 5.799 5.832 5.648 5.886 8,989,682 5.7953 4.66%
2011-09-15 0 10.30 10.22 10.30 10.20 10.56 2,566,001 26,598,850 10.366 5.572 5.529 5.572 5.518 5.713 4,743,158 5.6078 -0.58%
2011-09-14 0 10.36 10.24 10.38 9.900 10.70 5,480,000 56,016,188 10.222 5.605 5.540 5.615 5.356 5.789 10,129,577 5.5300 -0.38%
2011-09-12 0 10.40 10.42 10.44 10.36 10.74 2,970,000 31,212,840 10.509 5.626 5.637 5.648 5.605 5.810 5,489,935 5.6855 -4.76%
2011-09-09 0 10.92 10.94 11.00 10.78 11.16 4,426,164 48,807,751 11.027 5.908 5.918 5.951 5.832 6.037 8,181,601 5.9656 0.92%
2011-09-08 0 10.82 10.84 10.86 10.72 11.10 3,778,000 41,074,012 10.872 5.854 5.864 5.875 5.799 6.005 6,983,493 5.8816 -1.46%
2011-09-07 0 10.98 10.92 11.00 10.64 11.06 3,254,981 35,449,432 10.891 5.940 5.908 5.951 5.756 5.983 6,016,712 5.8918 2.62%
2011-09-06 0 10.70 10.68 10.72 10.42 10.70 3,198,000 33,684,440 10.533 5.789 5.778 5.799 5.637 5.789 5,911,385 5.6982 0.00%
2011-09-05 0 10.70 10.68 10.70 10.68 11.12 3,283,000 35,542,402 10.826 5.789 5.778 5.789 5.778 6.016 6,068,504 5.8569 -3.78%
2011-09-02 0 11.12 11.12 11.16 11.12 11.44 2,924,000 32,788,060 11.213 6.016 6.016 6.037 6.016 6.189 5,404,906 6.0664 -1.59%
2011-09-01 0 11.30 11.30 11.36 11.30 11.68 5,432,705 62,651,762 11.532 6.113 6.113 6.146 6.113 6.319 10,042,154 6.2389 -0.53%
2011-08-31 0 11.36 11.40 11.42 11.18 11.46 5,122,888 57,808,100 11.284 6.146 6.167 6.178 6.048 6.200 9,469,469 6.1047 1.25%
2011-08-30 0 11.22 11.20 11.22 11.08 11.54 4,272,000 48,377,280 11.324 6.070 6.059 6.070 5.994 6.243 7,896,634 6.1263 0.54%
2011-08-29 0 11.16 11.14 11.16 11.04 11.58 3,957,000 44,152,044 11.158 6.037 6.027 6.037 5.973 6.265 7,314,368 6.0363 -1.24%
2011-08-26 0 11.30 11.28 11.30 11.22 11.80 5,550,000 63,805,380 11.496 6.113 6.102 6.113 6.070 6.384 10,258,970 6.2195 0.00%
2011-08-25 0 11.30 11.30 11.32 10.98 11.32 3,330,470 37,127,212 11.148 6.113 6.113 6.124 5.940 6.124 6,156,251 6.0308 4.63%
2011-08-24 0 10.80 10.78 10.82 10.78 11.30 2,300,000 25,137,560 10.929 5.843 5.832 5.854 5.832 6.113 4,251,465 5.9127 -2.70%
2011-08-23 0 11.10 11.14 11.20 10.42 11.20 3,899,968 42,624,068 10.929 6.005 6.027 6.059 5.637 6.059 7,208,947 5.9127 3.74%
2011-08-22 0 10.70 10.72 10.76 10.30 11.20 4,748,000 50,558,908 10.648 5.789 5.799 5.821 5.572 6.059 8,776,502 5.7607 -2.01%
2011-08-19 0 10.92 10.88 10.94 10.72 11.36 8,992,000 99,480,200 11.063 5.908 5.886 5.918 5.799 6.146 16,621,380 5.9851 -6.67%
2011-08-18 0 11.70 11.66 11.72 11.54 12.60 9,062,000 110,178,160 12.158 6.330 6.308 6.340 6.243 6.816 16,750,772 6.5775 -4.10%
2011-08-17 0 12.20 12.20 12.22 11.40 12.46 13,216,005 160,461,741 12.141 6.600 6.600 6.611 6.167 6.741 24,429,297 6.5684 8.16%
2011-08-16 0 11.28 11.28 11.34 11.26 11.82 2,978,000 34,288,138 11.514 6.102 6.102 6.135 6.092 6.395 5,504,723 6.2289 -0.35%
2011-08-15 0 11.32 11.30 11.32 10.92 11.34 3,650,018 40,655,166 11.138 6.124 6.113 6.124 5.908 6.135 6,746,923 6.0257 5.20%
2011-08-12 0 10.76 10.76 10.86 10.74 11.20 4,303,530 47,299,425 10.991 5.821 5.821 5.875 5.810 6.059 7,954,916 5.9459 -0.55%
2011-08-11 0 10.82 10.76 10.84 10.36 10.86 6,870,560 73,269,709 10.664 5.854 5.821 5.864 5.605 5.875 12,699,976 5.7693 -0.55%
2011-08-10 0 10.88 10.86 10.98 10.84 11.22 6,923,581 76,457,885 11.043 5.886 5.875 5.940 5.864 6.070 12,797,984 5.9742 3.42%
2011-08-09 0 10.52 10.52 10.54 10.30 11.38 15,177,520 164,664,039 10.849 5.691 5.691 5.702 5.572 6.156 28,055,085 5.8693 -12.77%
2011-08-08 0 12.06 12.04 12.06 11.50 12.12 5,394,000 63,566,560 11.785 6.524 6.514 6.524 6.221 6.557 9,970,610 6.3754 -4.29%
2011-08-05 0 12.60 12.58 12.62 12.30 12.88 6,798,200 84,998,620 12.503 6.816 6.806 6.827 6.654 6.968 12,566,221 6.7641 -6.67%
2011-08-04 0 13.50 13.50 13.52 13.50 13.66 1,795,560 24,310,920 13.539 7.303 7.303 7.314 7.303 7.390 3,319,026 7.3247 -1.17%
2011-08-03 0 13.66 13.64 13.66 13.58 13.86 3,171,900 43,196,748 13.619 7.390 7.379 7.390 7.347 7.498 5,863,140 7.3675 -2.01%
2011-08-02 0 13.94 13.92 13.94 13.92 14.04 1,652,000 23,067,960 13.964 7.541 7.531 7.541 7.531 7.595 3,053,661 7.5542 -0.99%
2011-08-01 0 14.08 14.06 14.08 14.02 14.24 1,788,500 25,244,720 14.115 7.617 7.606 7.617 7.585 7.704 3,305,976 7.6361 0.72%
2011-07-29 0 13.98 13.96 13.98 13.92 14.16 2,578,900 36,041,396 13.975 7.563 7.552 7.563 7.531 7.660 4,767,001 7.5606 0.00%
2011-07-28 0 13.98 13.98 14.04 13.90 14.18 5,758,000 80,483,920 13.978 7.563 7.563 7.595 7.520 7.671 10,643,450 7.5618 -2.24%
2011-07-27 0 14.30 14.30 14.32 14.30 14.52 1,448,432 20,833,552 14.384 7.736 7.736 7.747 7.736 7.855 2,677,373 7.7813 -1.11%
2011-07-26 0 14.46 14.42 14.48 14.18 14.46 3,588,392 51,360,708 14.313 7.823 7.801 7.834 7.671 7.823 6,633,010 7.7432 1.26%
2011-07-25 0 14.28 14.28 14.32 14.24 14.52 1,502,493 21,470,297 14.290 7.725 7.725 7.747 7.704 7.855 2,777,303 7.7306 -2.19%
2011-07-22 0 14.60 14.60 14.64 14.30 14.62 3,186,002 46,174,428 14.493 7.898 7.898 7.920 7.736 7.909 5,889,207 7.8405 3.25%
2011-07-21 0 14.14 14.12 14.14 14.06 14.38 2,276,000 32,233,680 14.162 7.650 7.639 7.650 7.606 7.779 4,207,102 7.6617 -1.26%
2011-07-20 0 14.32 14.30 14.36 14.22 14.52 1,856,000 26,551,800 14.306 7.747 7.736 7.769 7.693 7.855 3,430,747 7.7394 0.28%
2011-07-19 0 14.28 14.26 14.30 13.90 14.30 2,366,800 33,270,014 14.057 7.725 7.715 7.736 7.520 7.736 4,374,942 7.6047 0.14%
2011-07-18 0 14.26 14.24 14.34 14.18 14.52 1,120,000 16,067,052 14.346 7.715 7.704 7.758 7.671 7.855 2,070,279 7.7608 -1.11%
2011-07-15 0 14.42 14.42 14.48 14.38 14.58 1,168,000 16,858,600 14.434 7.801 7.801 7.834 7.779 7.888 2,159,005 7.8085 -1.37%
2011-07-14 0 14.62 14.58 14.60 14.44 14.66 1,212,000 17,638,600 14.553 7.909 7.888 7.898 7.812 7.931 2,240,337 7.8732 0.14%
2011-07-13 0 14.60 14.60 14.62 14.26 14.62 1,866,000 26,986,460 14.462 7.898 7.898 7.909 7.715 7.909 3,449,232 7.8239 3.11%
2011-07-12 0 14.16 14.16 14.18 14.16 14.60 4,627,173 66,166,935 14.300 7.660 7.660 7.671 7.660 7.898 8,553,158 7.7360 -3.93%
2011-07-11 0 14.74 14.72 14.74 14.68 15.24 2,994,000 44,513,120 14.867 7.974 7.963 7.974 7.942 8.245 5,534,298 8.0431 -3.79%
2011-07-08 0 15.32 15.30 15.36 15.24 15.40 2,538,000 38,842,480 15.304 8.288 8.277 8.310 8.245 8.331 4,691,399 8.2795 0.79%
2011-07-07 0 15.20 15.20 15.22 15.20 15.40 3,072,000 47,111,360 15.336 8.223 8.223 8.234 8.223 8.331 5,678,478 8.2965 0.13%
2011-07-06 0 15.18 15.16 15.20 15.10 15.40 2,802,896 42,750,843 15.252 8.212 8.201 8.223 8.169 8.331 5,181,050 8.2514 -0.78%
2011-07-05 0 15.30 15.26 15.32 15.02 15.44 4,536,000 69,043,420 15.221 8.277 8.256 8.288 8.126 8.353 8,384,628 8.2345 -0.39%
2011-07-04 0 15.36 15.38 15.40 15.10 15.40 6,429,512 98,498,394 15.320 8.310 8.320 8.331 8.169 8.331 11,884,715 8.2878 3.36%
2011-06-30 0 14.86 14.86 14.88 14.68 14.96 4,531,015 67,349,008 14.864 8.039 8.039 8.050 7.942 8.093 8,375,414 8.0413 2.06%
2011-06-29 0 14.56 14.54 14.62 14.50 14.80 2,912,468 42,452,486 14.576 7.877 7.866 7.909 7.844 8.007 5,383,589 7.8855 -0.14%
2011-06-28 0 14.58 14.54 14.60 14.38 14.94 4,510,000 65,726,560 14.574 7.888 7.866 7.898 7.779 8.082 8,336,568 7.8841 -1.35%
2011-06-27 0 14.78 14.78 14.80 14.12 14.96 8,370,000 123,110,960 14.709 7.996 7.996 8.007 7.639 8.093 15,471,636 7.9572 1.79%
2011-06-24 0 14.52 14.48 14.52 13.66 14.70 10,262,000 147,669,280 14.390 7.855 7.834 7.855 7.390 7.953 18,968,928 7.7848 4.91%
2011-06-23 0 13.84 13.84 13.86 13.30 13.88 5,610,000 76,432,980 13.624 7.487 7.487 7.498 7.195 7.509 10,369,878 7.3707 1.32%
2011-06-22 0 13.66 13.60 13.66 13.58 14.04 6,996,541 96,558,855 13.801 7.390 7.357 7.390 7.347 7.595 12,932,847 7.4662 0.59%
2011-06-21 0 13.58 13.56 13.60 13.24 13.80 12,079,032 163,004,253 13.495 7.347 7.336 7.357 7.163 7.466 22,327,644 7.3006 0.15%
2011-06-20 0 13.56 13.50 13.52 13.46 14.56 9,927,200 137,374,928 13.838 7.336 7.303 7.314 7.282 7.877 18,350,062 7.4863 -5.96%
2011-06-17 0 14.42 14.40 14.44 14.34 14.94 6,774,400 98,682,132 14.567 7.801 7.790 7.812 7.758 8.082 12,522,228 7.8806 -3.48%
2011-06-16 0 14.94 14.94 14.96 14.82 15.14 5,760,000 86,234,760 14.971 8.082 8.082 8.093 8.017 8.191 10,647,147 8.0993 -1.84%
2011-06-15 0 15.22 15.18 15.22 15.18 15.48 2,980,000 45,570,320 15.292 8.234 8.212 8.234 8.212 8.375 5,508,420 8.2728 -0.65%
2011-06-14 0 15.32 15.30 15.34 15.08 15.44 3,723,024 57,054,668 15.325 8.288 8.277 8.299 8.158 8.353 6,881,872 8.2906 0.13%
2011-06-13 0 15.30 15.30 15.32 15.02 15.40 3,746,000 56,841,320 15.174 8.277 8.277 8.288 8.126 8.331 6,924,343 8.2089 -0.65%
2011-06-10 0 15.40 15.38 15.40 15.16 15.50 4,452,000 68,334,112 15.349 8.331 8.320 8.331 8.201 8.385 8,229,357 8.3037 1.85%
2011-06-09 0 15.12 15.08 15.10 15.00 15.32 6,170,000 92,900,130 15.057 8.180 8.158 8.169 8.115 8.288 11,405,017 8.1455 -0.40%
2011-06-08 0 15.18 15.18 15.20 15.18 15.52 6,764,000 103,265,800 15.267 8.212 8.212 8.223 8.212 8.396 12,503,004 8.2593 -1.56%
2011-06-07 0 15.42 15.40 15.44 15.40 15.76 9,319,213 144,502,917 15.506 8.342 8.331 8.353 8.331 8.526 17,226,221 8.3885 -1.15%
2011-06-03 0 15.60 15.58 15.62 15.52 15.86 5,232,000 81,963,540 15.666 8.439 8.429 8.450 8.396 8.580 9,671,159 8.4750 -0.51%
2011-06-02 0 15.68 15.64 15.66 15.64 15.80 6,516,260 102,606,470 15.746 8.483 8.461 8.472 8.461 8.548 12,045,066 8.5185 -2.97%
2011-06-01 0 16.16 16.14 16.16 16.12 16.40 5,414,787 87,940,791 16.241 8.742 8.732 8.742 8.721 8.872 10,009,034 8.7861 0.00%
2011-05-31 0 16.16 16.12 16.18 15.90 16.20 6,166,000 99,164,440 16.082 8.742 8.721 8.753 8.602 8.764 11,397,623 8.7004 2.02%
2011-05-30 0 15.84 15.80 15.84 15.70 15.92 3,714,000 58,765,879 15.823 8.569 8.548 8.569 8.494 8.613 6,865,192 8.5600 0.13%
2011-05-27 0 15.82 15.80 15.86 15.52 15.88 4,344,000 68,258,360 15.713 8.558 8.548 8.580 8.396 8.591 8,029,723 8.5007 0.38%
2011-05-26 0 15.76 15.74 15.76 15.42 15.80 4,279,400 66,936,556 15.642 8.526 8.515 8.526 8.342 8.548 7,910,313 8.4619 2.07%
2011-05-25 0 15.44 15.42 15.44 15.40 15.72 6,881,875 106,603,685 15.491 8.353 8.342 8.353 8.331 8.504 12,720,892 8.3802 -1.66%
2011-05-24 0 15.70 15.68 15.70 15.60 15.80 4,896,192 76,908,171 15.708 8.494 8.483 8.494 8.439 8.548 9,050,430 8.4977 0.51%
2011-05-23 0 15.62 15.60 15.62 15.60 16.06 9,440,629 148,686,735 15.750 8.450 8.439 8.450 8.439 8.688 17,450,654 8.5204 -2.74%
2011-05-20 0 16.06 16.06 16.08 16.04 16.34 4,296,000 69,368,320 16.147 8.688 8.688 8.699 8.677 8.840 7,940,997 8.7355 -0.99%
2011-05-19 0 16.22 16.20 16.24 16.20 16.76 4,276,000 70,039,240 16.380 8.775 8.764 8.786 8.764 9.067 7,904,028 8.8612 -2.41%
2011-05-18 0 16.62 16.54 16.64 16.32 16.64 6,028,000 99,446,076 16.497 8.991 8.948 9.002 8.829 9.002 11,142,535 8.9249 1.84%
2011-05-17 0 16.32 16.32 16.34 16.16 16.46 3,842,000 62,576,054 16.287 8.829 8.829 8.840 8.742 8.905 7,101,795 8.8113 0.49%
2011-05-16 0 16.24 16.20 16.24 16.18 16.28 3,869,000 62,725,560 16.212 8.786 8.764 8.786 8.753 8.807 7,151,703 8.7707 -0.85%
2011-05-13 0 16.38 16.42 16.44 16.20 16.42 5,248,000 85,561,400 16.304 8.861 8.883 8.894 8.764 8.883 9,700,734 8.8201 0.24%
2011-05-12 0 16.34 16.32 16.34 16.30 16.50 4,141,523 67,795,595 16.370 8.840 8.829 8.840 8.818 8.926 7,655,452 8.8559 -0.73%
2011-05-11 0 16.46 16.42 16.52 16.42 16.78 10,003,978 165,402,060 16.534 8.905 8.883 8.937 8.883 9.078 18,491,983 8.9445 -0.96%
2011-05-09 0 16.92 16.92 16.96 16.86 17.12 4,528,200 76,875,392 16.977 8.991 8.991 9.013 8.959 9.098 8,521,297 9.0216 -1.05%
2011-05-06 0 17.10 17.04 17.06 16.70 17.12 1,612,115 27,406,076 17.000 9.087 9.055 9.066 8.874 9.098 3,033,724 9.0338 1.42%
2011-05-05 0 16.86 16.86 16.94 16.68 17.10 2,672,843 45,345,663 16.965 8.959 8.959 9.002 8.864 9.087 5,029,833 9.0153 1.08%
2011-05-04 0 16.68 16.70 16.76 16.64 17.08 4,616,443 77,598,946 16.809 8.864 8.874 8.906 8.842 9.076 8,687,355 8.9324 -2.23%
2011-05-03 0 17.06 17.02 17.04 16.90 17.36 3,176,085 54,246,613 17.080 9.066 9.044 9.055 8.981 9.225 5,976,848 9.0761 -0.47%
2011-04-29 0 17.14 17.12 17.14 17.12 17.42 5,449,500 93,721,806 17.198 9.108 9.098 9.108 9.098 9.257 10,255,026 9.1391 -1.61%
2011-04-28 0 17.42 17.38 17.40 17.36 17.78 4,298,276 75,150,141 17.484 9.257 9.236 9.246 9.225 9.448 8,088,620 9.2908 -0.91%
2011-04-27 0 17.58 17.56 17.58 17.50 18.16 5,541,918 97,882,929 17.662 9.342 9.331 9.342 9.299 9.650 10,428,941 9.3857 -1.90%
2011-04-26 0 17.92 17.86 17.88 17.58 18.34 4,573,112 81,593,364 17.842 9.523 9.491 9.501 9.342 9.746 8,605,814 9.4812 -0.67%
2011-04-21 0 18.04 18.04 18.14 18.04 18.44 3,505,000 63,728,892 18.182 9.586 9.586 9.640 9.586 9.799 6,595,810 9.6620 -0.33%
2011-04-20 0 18.10 18.02 18.08 17.88 18.28 3,047,974 55,036,987 18.057 9.618 9.576 9.608 9.501 9.714 5,735,765 9.5954 0.33%
2011-04-19 0 18.04 18.02 18.08 18.00 18.26 2,509,627 45,297,709 18.050 9.586 9.576 9.608 9.565 9.703 4,722,688 9.5915 -1.31%
2011-04-18 0 18.28 18.26 18.30 18.26 18.60 1,752,084 32,172,162 18.362 9.714 9.703 9.725 9.703 9.884 3,297,122 9.7576 -1.51%
2011-04-15 0 18.56 18.50 18.60 18.30 18.80 2,752,000 51,098,480 18.568 9.863 9.831 9.884 9.725 9.990 5,178,793 9.8669 0.22%
2011-04-14 0 18.52 18.52 18.54 18.26 18.72 3,060,000 56,864,870 18.583 9.841 9.841 9.852 9.703 9.948 5,758,396 9.8751 0.43%
2011-04-13 0 18.44 18.40 18.44 18.18 18.56 6,548,000 120,453,980 18.396 9.799 9.778 9.799 9.661 9.863 12,322,215 9.7754 0.55%
2011-04-12 0 18.34 18.34 18.38 18.20 18.64 6,270,000 115,311,000 18.391 9.746 9.746 9.767 9.671 9.905 11,799,067 9.7729 -2.65%
2011-04-11 0 18.84 18.78 18.84 18.76 19.12 10,803,990 204,975,909 18.972 10.01 9.980 10.01 9.969 10.16 20,331,259 10.082 0.21%
2011-04-08 0 18.80 18.76 18.80 18.58 18.88 8,047,000 151,018,708 18.767 9.990 9.969 9.990 9.873 10.03 15,143,076 9.9728 0.00%
2011-04-07 0 18.80 18.74 18.80 18.30 18.80 10,155,500 188,726,210 18.584 9.990 9.958 9.990 9.725 9.990 19,110,912 9.8753 1.62%
2011-04-06 0 18.50 18.44 18.50 17.90 18.50 10,084,350 184,937,046 18.339 9.831 9.799 9.831 9.512 9.831 18,977,020 9.7453 1.43%
2011-04-04 0 18.24 18.20 18.24 17.62 18.26 14,536,000 261,973,090 18.022 9.693 9.671 9.693 9.363 9.703 27,354,263 9.5770 4.11%
2011-04-01 0 17.52 17.40 17.54 17.14 17.54 3,272,741 56,646,955 17.309 9.310 9.246 9.321 9.108 9.321 6,158,738 9.1978 0.46%
2011-03-31 0 17.44 17.38 17.46 17.28 17.66 6,901,333 120,072,390 17.398 9.268 9.236 9.278 9.183 9.384 12,987,127 9.2455 -0.34%
2011-03-30 0 17.50 17.48 17.52 17.24 17.68 6,793,644 118,856,449 17.495 9.299 9.289 9.310 9.161 9.395 12,784,475 9.2969 1.16%
2011-03-29 0 17.30 17.28 17.30 17.22 17.48 2,990,000 51,816,960 17.330 9.193 9.183 9.193 9.151 9.289 5,626,668 9.2092 -1.03%
2011-03-28 0 17.48 17.34 17.50 17.40 17.70 5,003,100 87,466,628 17.482 9.289 9.214 9.299 9.246 9.406 9,414,978 9.2902 -0.91%
2011-03-25 0 17.64 17.58 17.64 17.50 17.70 5,583,928 98,282,734 17.601 9.374 9.342 9.374 9.299 9.406 10,507,996 9.3531 0.80%
2011-03-24 0 17.50 17.42 17.46 17.44 17.66 4,751,864 83,269,138 17.523 9.299 9.257 9.278 9.268 9.384 8,942,194 9.3119 0.34%
2011-03-23 0 17.44 17.42 17.46 17.20 17.64 4,279,526 74,634,647 17.440 9.268 9.257 9.278 9.140 9.374 8,053,335 9.2675 0.11%
2011-03-22 0 17.42 17.40 17.42 17.04 17.46 4,799,824 82,908,428 17.273 9.257 9.246 9.257 9.055 9.278 9,032,447 9.1790 2.96%
2011-03-21 0 16.92 16.88 16.92 16.80 17.00 2,074,000 35,031,520 16.891 8.991 8.970 8.991 8.927 9.034 3,902,913 8.9757 0.83%
2011-03-18 0 16.78 16.76 16.78 16.68 16.96 3,029,202 50,850,775 16.787 8.917 8.906 8.917 8.864 9.013 5,700,440 8.9205 0.00%
2011-03-17 0 16.78 16.70 16.74 16.52 16.98 4,183,592 69,761,346 16.675 8.917 8.874 8.896 8.779 9.023 7,872,804 8.8611 -1.41%
2011-03-16 0 17.02 17.00 17.02 16.60 17.06 3,836,000 64,576,740 16.834 9.044 9.034 9.044 8.821 9.066 7,218,695 8.9458 2.04%
2011-03-15 0 16.68 16.66 16.68 16.40 17.22 10,693,800 178,085,194 16.653 8.864 8.853 8.864 8.715 9.151 20,123,901 8.8494 -3.36%
2011-03-14 0 17.26 17.26 17.28 16.90 17.30 7,507,500 128,347,410 17.096 9.172 9.172 9.183 8.981 9.193 14,127,830 9.0847 1.17%
2011-03-11 0 17.06 17.06 17.10 16.82 17.30 5,846,500 99,702,800 17.053 9.066 9.066 9.087 8.938 9.193 11,002,112 9.0622 -2.18%
2011-03-10 0 17.44 17.38 17.46 17.34 17.74 8,615,000 150,860,500 17.511 9.268 9.236 9.278 9.214 9.427 16,211,955 9.3055 -1.69%
2011-03-09 0 17.74 17.74 17.76 17.50 17.78 11,489,484 203,523,358 17.714 9.427 9.427 9.438 9.299 9.448 21,621,242 9.4131 2.42%
2011-03-08 0 17.32 17.30 17.32 17.14 17.32 3,830,870 66,116,606 17.259 9.204 9.193 9.204 9.108 9.204 7,209,041 9.1713 0.00%
2011-03-07 0 17.32 17.30 17.36 17.12 17.60 5,832,434 101,384,588 17.383 9.204 9.193 9.225 9.098 9.353 10,975,642 9.2372 0.12%
2011-03-04 0 17.30 17.30 17.32 16.92 17.38 9,334,000 160,327,980 17.177 9.193 9.193 9.204 8.991 9.236 17,564,990 9.1277 3.35%
2011-03-03 0 16.74 16.72 16.74 16.58 16.96 3,772,000 63,381,440 16.803 8.896 8.885 8.896 8.811 9.013 7,098,258 8.9292 0.84%
2011-03-02 0 16.60 16.54 16.60 16.40 16.64 5,703,550 94,152,275 16.508 8.821 8.789 8.821 8.715 8.842 10,733,105 8.7721 -1.78%
2011-03-01 0 16.90 16.88 16.90 16.22 16.90 9,682,460 161,700,279 16.700 8.981 8.970 8.981 8.619 8.981 18,220,732 8.8745 4.19%
2011-02-28 0 16.22 16.22 16.24 15.72 16.24 6,252,526 100,516,091 16.076 8.619 8.619 8.630 8.354 8.630 11,766,183 8.5428 1.37%
2011-02-25 0 16.00 15.96 16.00 15.64 16.10 7,328,162 116,821,638 15.941 8.502 8.481 8.502 8.311 8.556 13,790,346 8.4713 2.56%
2011-02-24 0 15.60 15.58 15.60 15.56 16.06 6,818,000 107,436,076 15.758 8.290 8.279 8.290 8.269 8.534 12,830,309 8.3736 -0.89%
2011-02-23 0 15.74 15.76 15.80 15.72 16.10 9,075,000 144,303,748 15.901 8.364 8.375 8.396 8.354 8.556 17,077,596 8.4499 -1.63%
2011-02-22 0 16.00 16.00 16.02 15.60 16.54 10,478,000 168,474,464 16.079 8.502 8.502 8.513 8.290 8.789 19,717,802 8.5443 -3.61%
2011-02-21 0 16.60 16.58 16.60 16.58 16.84 2,006,000 33,460,120 16.680 8.821 8.811 8.821 8.811 8.949 3,774,949 8.8637 -1.54%
2011-02-18 0 16.86 16.82 16.86 16.64 16.90 3,206,000 53,985,020 16.839 8.959 8.938 8.959 8.842 8.981 6,033,143 8.9481 0.84%
2011-02-17 0 16.72 16.72 16.74 16.70 16.92 6,528,776 109,608,379 16.789 8.885 8.885 8.896 8.874 8.991 12,286,039 8.9214 -0.48%
2011-02-16 0 16.80 16.80 16.82 16.52 16.88 5,108,000 85,389,420 16.717 8.927 8.927 8.938 8.779 8.970 9,612,381 8.8833 1.69%
2011-02-15 0 16.52 16.50 16.54 16.40 16.94 11,082,000 184,872,180 16.682 8.779 8.768 8.789 8.715 9.002 20,854,427 8.8649 0.85%
2011-02-14 0 16.38 16.32 16.34 15.62 16.44 11,701,200 189,879,840 16.227 8.704 8.672 8.683 8.300 8.736 22,019,655 8.6232 5.00%
2011-02-11 0 15.60 15.58 15.70 15.40 15.88 7,583,000 118,447,028 15.620 8.290 8.279 8.343 8.184 8.439 14,269,908 8.3005 1.04%
2011-02-10 0 15.44 15.40 15.50 15.40 15.98 12,273,000 191,384,760 15.594 8.205 8.184 8.237 8.184 8.492 23,095,685 8.2866 -3.38%
2011-02-09 0 15.98 15.92 15.94 15.90 16.26 9,335,309 149,580,446 16.023 8.492 8.460 8.470 8.449 8.641 17,567,453 8.5146 -1.72%
2011-02-08 0 16.26 16.24 16.26 16.24 16.46 5,862,000 95,485,300 16.289 8.641 8.630 8.641 8.630 8.747 11,031,280 8.6559 0.25%
2011-02-07 0 16.22 16.24 16.28 16.20 16.52 4,720,000 77,025,080 16.319 8.619 8.630 8.651 8.609 8.779 8,882,232 8.6718 -1.22%
2011-02-02 0 16.42 16.40 16.42 16.36 16.44 4,880,000 80,046,076 16.403 8.726 8.715 8.726 8.694 8.736 9,183,324 8.7165 1.23%
2011-02-01 0 16.22 16.22 16.24 16.20 16.32 5,960,100 96,872,332 16.253 8.619 8.619 8.630 8.609 8.672 11,215,888 8.6371 0.12%
2011-01-31 0 16.20 16.12 16.26 15.82 16.48 17,577,000 282,328,424 16.062 8.609 8.566 8.641 8.407 8.757 33,076,905 8.5355 -2.88%
2011-01-28 0 16.68 16.68 16.80 16.64 17.00 4,794,000 80,243,992 16.738 8.864 8.864 8.927 8.842 9.034 9,021,487 8.8948 -2.00%
2011-01-27 0 17.02 17.00 17.04 16.96 17.26 5,680,813 97,256,566 17.120 9.044 9.034 9.055 9.013 9.172 10,690,317 9.0976 0.12%
2011-01-26 0 17.00 16.96 17.00 16.56 17.12 5,935,200 99,538,260 16.771 9.034 9.013 9.034 8.800 9.098 11,169,030 8.9120 1.19%
2011-01-25 0 16.80 16.80 16.84 16.76 17.24 5,104,000 86,394,800 16.927 8.927 8.927 8.949 8.906 9.161 9,604,854 8.9949 -0.94%
2011-01-24 0 16.96 16.94 16.98 16.90 17.32 5,492,031 93,580,210 17.039 9.013 9.002 9.023 8.981 9.204 10,335,062 9.0546 -1.28%
2011-01-21 0 17.18 17.16 17.18 17.12 17.50 6,356,035 109,475,479 17.224 9.129 9.119 9.129 9.098 9.299 11,960,970 9.1527 -1.04%
2011-01-20 0 17.36 17.34 17.38 17.30 17.72 5,262,000 91,489,880 17.387 9.225 9.214 9.236 9.193 9.416 9,902,183 9.2394 -2.14%
2011-01-19 0 17.74 17.70 17.74 17.64 17.90 3,308,000 58,762,600 17.764 9.427 9.406 9.427 9.374 9.512 6,225,090 9.4396 0.11%
2011-01-18 0 17.72 17.64 17.74 17.30 17.86 8,213,900 143,963,506 17.527 9.416 9.374 9.427 9.193 9.491 15,457,153 9.3137 2.19%
2011-01-17 0 17.34 17.32 17.34 17.30 17.74 5,886,000 102,401,960 17.398 9.214 9.204 9.214 9.193 9.427 11,076,444 9.2450 -1.92%
2011-01-14 0 17.68 17.62 17.64 17.64 17.94 5,604,000 99,545,422 17.763 9.395 9.363 9.374 9.374 9.533 10,545,769 9.4394 -1.23%
2011-01-13 0 17.90 17.88 18.00 17.88 18.26 3,838,500 69,373,340 18.073 9.512 9.501 9.565 9.501 9.703 7,223,400 9.6040 -1.00%
2011-01-12 0 18.08 18.06 18.08 17.74 18.12 4,092,000 73,539,060 17.971 9.608 9.597 9.608 9.427 9.629 7,700,443 9.5500 2.03%
2011-01-11 0 17.72 17.70 17.72 17.72 18.08 6,646,500 118,291,180 17.798 9.416 9.406 9.416 9.416 9.608 12,507,575 9.4576 -1.12%
2011-01-10 0 17.92 17.90 17.96 17.90 18.24 2,116,000 38,118,640 18.014 9.523 9.512 9.544 9.512 9.693 3,981,950 9.5729 -1.86%
2011-01-07 0 18.26 18.22 18.26 17.82 18.38 8,829,824 160,477,330 18.174 9.703 9.682 9.703 9.470 9.767 16,616,217 9.6579 1.78%
2011-01-06 0 17.94 17.90 17.94 17.86 18.20 3,239,000 58,350,440 18.015 9.533 9.512 9.533 9.491 9.671 6,095,243 9.5731 -1.10%
2011-01-05 0 18.14 18.14 18.18 18.04 18.32 3,705,300 67,174,672 18.129 9.640 9.640 9.661 9.586 9.735 6,972,740 9.6339 -0.33%
2011-01-04 0 18.20 18.20 18.22 18.00 18.26 3,846,000 69,888,320 18.172 9.671 9.671 9.682 9.565 9.703 7,237,514 9.6564 0.55%
2011-01-03 0 18.10 18.08 18.10 17.66 18.12 3,726,800 66,852,904 17.938 9.618 9.608 9.618 9.384 9.629 7,013,200 9.5324 3.08%
2010-12-31 0 17.56 17.54 17.68 17.40 17.70 1,664,000 29,110,352 17.494 9.331 9.321 9.395 9.246 9.406 3,131,363 9.2964 0.11%
2010-12-30 0 17.54 17.52 17.56 17.26 17.58 1,494,800 26,066,552 17.438 9.321 9.310 9.331 9.172 9.342 2,812,958 9.2666 1.98%
2010-12-29 0 17.20 17.22 17.30 17.20 17.34 2,408,000 41,581,120 17.268 9.140 9.151 9.193 9.140 9.214 4,531,444 9.1761 0.00%
2010-12-28 0 17.20 17.18 17.20 17.04 17.34 3,395,000 58,315,234 17.177 9.140 9.129 9.140 9.055 9.214 6,388,809 9.1277 -1.04%
2010-12-24 0 17.38 17.30 17.38 17.10 17.40 1,456,000 25,069,840 17.218 9.236 9.193 9.236 9.087 9.246 2,739,943 9.1498 0.35%
2010-12-23 0 17.32 17.28 17.34 17.24 17.40 2,850,000 49,327,120 17.308 9.204 9.183 9.214 9.161 9.246 5,363,212 9.1973 0.00%
2010-12-22 0 17.32 17.30 17.32 17.12 17.48 3,527,000 61,093,200 17.322 9.204 9.193 9.204 9.098 9.289 6,637,210 9.2047 0.70%
2010-12-21 0 17.20 17.20 17.22 16.98 17.36 5,132,400 88,051,704 17.156 9.140 9.140 9.151 9.023 9.225 9,658,298 9.1167 1.30%
2010-12-20 0 16.98 16.96 16.98 16.90 17.24 6,524,112 110,831,751 16.988 9.023 9.013 9.023 8.981 9.161 12,277,262 9.0274 -1.62%
2010-12-17 0 17.26 17.18 17.20 17.00 17.36 7,068,000 121,611,708 17.206 9.172 9.129 9.140 9.034 9.225 13,300,766 9.1432 0.94%
2010-12-16 0 17.10 17.08 17.10 16.92 17.70 11,681,600 201,956,780 17.288 9.087 9.076 9.087 8.991 9.406 21,982,771 9.1870 -3.39%
2010-12-15 0 17.70 17.72 17.74 17.64 18.26 5,508,244 98,412,418 17.866 9.406 9.416 9.427 9.374 9.703 10,365,572 9.4942 -2.53%
2010-12-14 0 18.16 18.14 18.16 17.98 18.20 2,242,135 40,652,390 18.131 9.650 9.640 9.650 9.555 9.671 4,219,314 9.6348 1.11%
2010-12-13 0 17.96 17.96 18.00 17.62 18.10 8,338,000 149,212,816 17.896 9.544 9.544 9.565 9.363 9.618 15,690,688 9.5096 1.47%
2010-12-10 0 17.70 17.70 17.74 17.62 18.12 13,386,900 238,677,042 17.829 9.406 9.406 9.427 9.363 9.629 25,191,854 9.4744 -2.53%
2010-12-09 0 18.16 18.16 18.18 18.02 18.38 6,295,000 114,174,680 18.137 9.650 9.650 9.661 9.576 9.767 11,846,112 9.6382 -0.11%
2010-12-08 0 18.18 18.16 18.18 18.14 18.54 10,356,200 189,143,864 18.264 9.661 9.650 9.661 9.640 9.852 19,488,595 9.7054 -1.62%
2010-12-07 0 18.48 18.44 18.48 18.36 18.70 3,777,115 69,961,017 18.522 9.820 9.799 9.820 9.756 9.937 7,107,884 9.8427 -0.32%
2010-12-06 0 18.54 18.52 18.54 18.50 19.20 5,233,217 98,153,884 18.756 9.852 9.841 9.852 9.831 10.20 9,848,018 9.9669 -1.59%
2010-12-03 0 18.84 18.80 18.84 18.72 19.36 7,626,000 144,591,280 18.960 10.01 9.990 10.01 9.948 10.29 14,350,826 10.075 -1.05%
2010-12-02 0 19.04 19.02 19.06 18.64 19.18 13,163,541 248,234,028 18.858 10.12 10.11 10.13 9.905 10.19 24,771,530 10.021 3.93%
2010-12-01 0 18.32 18.36 18.38 18.10 18.38 7,628,029 139,183,171 18.246 9.735 9.756 9.767 9.618 9.767 14,354,645 9.6960 0.88%
2010-11-30 0 18.16 18.20 18.28 18.10 18.68 8,238,000 150,134,220 18.225 9.650 9.671 9.714 9.618 9.927 15,502,506 9.6845 -2.26%
2010-11-29 0 18.58 18.56 18.66 18.24 18.70 2,013,000 37,186,480 18.473 9.873 9.863 9.916 9.693 9.937 3,788,121 9.8166 0.11%
2010-11-26 0 18.56 18.52 18.56 18.40 18.74 3,242,000 60,148,760 18.553 9.863 9.841 9.863 9.778 9.958 6,100,889 9.8590 -0.43%
2010-11-25 0 18.64 18.60 18.66 18.40 18.88 6,893,000 128,754,480 18.679 9.905 9.884 9.916 9.778 10.03 12,971,446 9.9260 1.86%
2010-11-24 0 18.30 18.30 18.38 18.20 18.64 11,091,600 203,639,144 18.360 9.725 9.725 9.767 9.671 9.905 20,872,492 9.7563 -0.54%
2010-11-23 0 18.40 18.36 18.46 18.30 18.88 8,796,600 162,452,660 18.468 9.778 9.756 9.810 9.725 10.03 16,553,695 9.8137 -2.65%
2010-11-22 0 18.90 18.84 18.90 18.82 19.24 4,682,000 88,681,800 18.941 10.04 10.01 10.04 10.00 10.22 8,810,722 10.065 -1.97%
2010-11-19 0 19.28 19.26 19.28 18.72 19.38 7,094,209 135,298,492 19.072 10.25 10.23 10.25 9.948 10.30 13,350,087 10.135 1.05%
2010-11-18 0 19.08 19.04 19.10 18.60 19.10 8,812,520 165,737,099 18.807 10.14 10.12 10.15 9.884 10.15 16,583,654 9.9940 3.36%
2010-11-17 0 18.46 18.44 18.48 18.36 19.34 13,999,900 262,379,086 18.741 9.810 9.799 9.820 9.756 10.28 26,345,415 9.9592 -5.82%
2010-11-16 0 19.60 19.56 19.60 19.20 19.84 5,442,000 106,146,300 19.505 10.42 10.39 10.42 10.20 10.54 10,240,912 10.365 0.72%
2010-11-15 0 19.46 19.40 19.44 19.36 20.25 8,037,000 158,568,690 19.730 10.34 10.31 10.33 10.29 10.76 15,124,258 10.484 -3.18%
2010-11-12 0 20.10 20.10 20.20 19.80 20.90 10,835,000 219,091,026 20.221 10.68 10.68 10.73 10.52 11.11 20,389,615 10.745 -4.51%
2010-11-11 0 21.05 21.05 21.10 20.70 21.30 4,846,214 102,380,029 21.126 11.19 11.19 11.21 11.00 11.32 9,119,745 11.226 2.18%
2010-11-10 0 20.60 20.65 20.70 20.60 21.05 6,746,000 140,239,550 20.789 10.95 10.97 11.00 10.95 11.19 12,694,817 11.047 -1.67%
2010-11-09 0 20.95 20.90 20.95 20.85 21.60 9,658,000 204,105,288 21.133 11.13 11.11 11.13 11.08 11.48 18,174,702 11.230 -3.46%
2010-11-08 0 21.70 21.70 21.75 21.35 21.75 6,659,853 144,139,234 21.643 11.53 11.53 11.56 11.35 11.56 12,532,703 11.501 1.17%
2010-11-05 0 21.45 21.40 21.50 21.40 22.05 8,227,000 178,806,006 21.734 11.40 11.37 11.43 11.37 11.72 15,481,805 11.549 0.23%
2010-11-04 0 21.40 21.35 21.40 21.25 21.80 7,158,600 153,091,090 21.386 11.37 11.35 11.37 11.29 11.58 13,471,260 11.364 -0.93%
2010-11-03 0 21.60 21.50 21.60 21.15 21.70 7,980,000 171,742,150 21.522 11.48 11.43 11.48 11.24 11.53 15,016,994 11.437 1.89%
2010-11-02 0 21.20 21.25 21.30 20.75 21.50 6,361,800 134,649,730 21.165 11.27 11.29 11.32 11.03 11.43 11,971,818 11.247 0.71%
2010-11-01 0 21.05 21.05 21.10 20.60 21.10 5,914,850 123,423,152 20.867 11.19 11.19 11.21 10.95 11.21 11,130,735 11.088 4.47%
2010-10-29 0 20.15 20.15 20.35 19.82 20.50 6,356,000 127,557,830 20.069 10.71 10.71 10.81 10.53 10.89 11,960,904 10.665 -1.23%
2010-10-28 0 20.40 20.35 20.40 20.15 20.80 2,992,260 60,954,712 20.371 10.84 10.81 10.84 10.71 11.05 5,630,921 10.825 0.00%
2010-10-27 0 20.40 20.35 20.40 20.05 21.20 13,126,000 267,161,300 20.354 10.84 10.81 10.84 10.65 11.27 24,700,885 10.816 -2.39%
2010-10-26 0 20.90 20.90 20.95 20.80 21.55 5,673,000 118,896,400 20.958 11.11 11.11 11.13 11.05 11.45 10,675,615 11.137 -2.34%
2010-10-25 0 21.40 21.40 21.45 20.60 21.70 10,859,448 232,185,911 21.381 11.37 11.37 11.40 10.95 11.53 20,435,622 11.362 4.39%
2010-10-22 0 20.50 20.55 20.60 20.45 20.95 6,220,369 128,498,540 20.658 10.89 10.92 10.95 10.87 11.13 11,705,669 10.977 -2.15%
2010-10-21 0 20.95 20.75 21.00 20.25 21.50 8,734,204 181,893,362 20.825 11.13 11.03 11.16 10.76 11.43 16,436,277 11.067 -0.95%
2010-10-20 0 21.15 21.00 21.20 20.10 21.60 17,994,325 374,582,126 20.817 11.24 11.16 11.27 10.68 11.48 33,862,239 11.062 -0.94%
2010-10-19 0 21.35 21.30 21.35 20.70 22.55 28,436,140 611,856,197 21.517 11.35 11.32 11.35 11.00 11.98 53,511,947 11.434 -2.51%
2010-10-18 0 21.90 21.90 22.05 21.45 22.40 32,655,146 716,116,888 21.930 11.64 11.64 11.72 11.40 11.90 61,451,394 11.653 1.86%
2010-10-15 0 21.50 21.40 21.45 20.10 21.80 35,196,463 744,268,115 21.146 11.43 11.37 11.40 10.68 11.58 66,233,717 11.237 5.65%
2010-10-14 0 20.35 20.35 20.50 19.80 20.65 38,511,157 776,600,825 20.166 10.81 10.81 10.89 10.52 10.97 72,471,404 10.716 4.36%
2010-10-13 0 19.50 19.48 19.50 19.32 19.84 10,886,000 213,104,900 19.576 10.36 10.35 10.36 10.27 10.54 20,485,588 10.403 -0.41%
2010-10-12 0 19.58 19.56 19.58 19.22 19.98 11,816,725 231,677,922 19.606 10.40 10.39 10.40 10.21 10.62 22,237,053 10.419 -0.71%
2010-10-11 0 19.72 19.70 19.72 18.92 20.35 47,499,226 942,938,607 19.852 10.48 10.47 10.48 10.05 10.81 89,385,411 10.549 4.89%
2010-10-08 0 18.80 18.78 18.80 18.72 18.98 9,316,000 175,568,140 18.846 9.990 9.980 9.990 9.948 10.09 17,531,117 10.015 0.43%
2010-10-07 0 18.72 18.74 18.76 18.60 19.16 12,824,673 241,231,346 18.810 9.948 9.958 9.969 9.884 10.18 24,133,839 9.9956 -0.32%
2010-10-06 0 18.78 18.70 18.74 18.40 18.80 161,815,156 2,933,223,183 18.127 9.980 9.937 9.958 9.778 9.990 304,508,419 9.6327 -3.10%
2010-10-05 0 19.38 19.36 19.38 18.88 19.38 9,695,700 186,842,662 19.271 10.30 10.29 10.30 10.03 10.30 18,245,647 10.240 2.22%
2010-10-04 0 18.96 18.94 18.96 18.60 19.10 6,541,650 123,163,867 18.828 10.08 10.06 10.08 9.884 10.15 12,310,265 10.005 2.60%
2010-09-30 0 18.48 18.44 18.48 18.42 18.62 2,448,000 45,288,680 18.500 9.820 9.799 9.820 9.788 9.895 4,606,717 9.8310 -0.65%
2010-09-29 0 18.60 18.60 18.64 18.52 18.68 2,002,600 37,234,628 18.593 9.884 9.884 9.905 9.841 9.927 3,768,550 9.8804 0.65%
2010-09-28 0 18.48 18.48 18.50 18.48 18.76 3,316,060 61,573,385 18.568 9.820 9.820 9.831 9.820 9.969 6,240,257 9.8671 -1.70%
2010-09-27 0 18.80 18.78 18.80 18.56 18.80 5,284,822 98,756,907 18.687 9.990 9.980 9.990 9.863 9.990 9,945,130 9.9302 2.29%
2010-09-24 0 18.38 18.40 18.42 18.22 18.50 3,831,000 70,184,240 18.320 9.767 9.778 9.788 9.682 9.831 7,209,286 9.7353 0.00%
2010-09-22 0 18.38 18.36 18.40 18.32 18.66 4,153,000 76,605,480 18.446 9.767 9.756 9.778 9.735 9.916 7,815,235 9.8021 -0.59%
2010-09-21 0 18.62 18.60 18.64 18.54 18.92 2,698,000 50,299,720 18.643 9.826 9.815 9.836 9.783 9.984 5,112,871 9.8379 -0.53%
2010-09-20 0 18.72 18.72 18.74 18.62 18.88 3,143,000 58,890,518 18.737 9.878 9.878 9.889 9.826 9.963 5,956,172 9.8873 1.08%
2010-09-17 0 18.52 18.54 18.58 18.38 18.80 4,050,000 75,139,640 18.553 9.773 9.783 9.804 9.699 9.921 7,674,991 9.7902 0.98%
2010-09-16 0 18.34 18.34 18.38 18.28 18.68 4,012,000 73,923,360 18.426 9.678 9.678 9.699 9.646 9.857 7,602,979 9.7229 -1.71%
2010-09-15 0 18.66 18.62 18.68 18.60 19.00 2,656,000 49,697,400 18.711 9.847 9.826 9.857 9.815 10.03 5,033,278 9.8738 -1.69%
2010-09-14 0 18.98 18.96 18.98 18.64 19.02 4,387,000 82,913,620 18.900 10.02 10.00 10.02 9.836 10.04 8,313,626 9.9732 0.96%
2010-09-13 0 18.80 18.78 18.80 18.54 18.82 2,818,500 52,895,300 18.767 9.921 9.910 9.921 9.783 9.931 5,341,225 9.9032 1.51%
2010-09-10 0 18.52 18.50 18.52 18.32 18.70 1,798,000 33,251,052 18.493 9.773 9.762 9.773 9.667 9.868 3,407,317 9.7587 -0.22%
2010-09-09 0 18.56 18.50 18.54 18.40 18.74 3,233,000 60,125,680 18.597 9.794 9.762 9.783 9.709 9.889 6,126,728 9.8137 0.76%
2010-09-08 0 18.42 18.40 18.42 18.34 18.70 3,656,800 67,373,288 18.424 9.720 9.709 9.720 9.678 9.868 6,929,854 9.7222 -2.44%
2010-09-07 0 18.88 18.84 18.86 18.66 19.00 4,936,000 92,956,280 18.832 9.963 9.942 9.952 9.847 10.03 9,354,014 9.9376 1.18%
2010-09-06 0 18.66 18.64 18.66 18.40 18.80 3,544,000 66,107,480 18.653 9.847 9.836 9.847 9.709 9.921 6,716,091 9.8431 2.53%
2010-09-03 0 18.20 18.20 18.22 18.00 18.30 4,321,124 78,374,026 18.137 9.604 9.604 9.614 9.498 9.657 8,188,788 9.5709 -0.11%
2010-09-02 0 18.22 18.22 18.24 17.86 18.36 5,651,000 102,784,860 18.189 9.614 9.614 9.625 9.425 9.688 10,708,982 9.5980 2.59%
2010-09-01 0 17.76 17.74 17.78 17.20 17.78 4,902,135 86,384,572 17.622 9.372 9.361 9.382 9.076 9.382 9,289,838 9.2988 3.50%
2010-08-31 0 17.16 17.16 17.20 17.04 17.46 6,633,000 114,227,690 17.221 9.055 9.055 9.076 8.992 9.213 12,569,930 9.0874 -1.61%
2010-08-30 0 17.44 17.42 17.44 17.34 17.98 6,447,054 113,019,759 17.530 9.203 9.192 9.203 9.150 9.488 12,217,552 9.2506 -0.80%
2010-08-27 0 17.58 17.58 17.60 17.32 17.62 4,216,101 73,662,285 17.472 9.277 9.277 9.287 9.140 9.298 7,989,763 9.2196 -1.68%
2010-08-26 0 17.88 17.80 17.94 17.78 18.04 1,898,225 33,900,998 17.859 9.435 9.393 9.467 9.382 9.519 3,597,250 9.4241 -0.89%
2010-08-25 0 18.04 17.94 18.10 17.60 18.14 6,568,000 117,335,360 17.865 9.519 9.467 9.551 9.287 9.572 12,446,751 9.4270 -0.55%
2010-08-24 0 18.14 18.12 18.16 18.10 18.54 3,256,000 59,631,600 18.314 9.572 9.562 9.583 9.551 9.783 6,170,314 9.6643 -2.16%
2010-08-23 0 18.54 18.54 18.60 18.38 18.76 2,486,000 45,948,120 18.483 9.783 9.783 9.815 9.699 9.899 4,711,118 9.7531 -1.17%
2010-08-20 0 18.76 18.74 18.78 18.68 18.98 2,832,000 53,101,240 18.750 9.899 9.889 9.910 9.857 10.02 5,366,809 9.8944 -1.57%
2010-08-19 0 19.06 19.06 19.08 18.60 19.08 4,132,200 77,831,832 18.835 10.06 10.06 10.07 9.815 10.07 7,830,765 9.9392 1.93%
2010-08-18 0 18.70 18.68 18.70 18.66 18.96 4,269,000 80,239,380 18.796 9.868 9.857 9.868 9.847 10.00 8,090,009 9.9183 -0.32%
2010-08-17 0 18.76 18.76 18.78 18.60 18.86 3,174,000 59,393,744 18.713 9.899 9.899 9.910 9.815 9.952 6,014,919 9.8744 0.43%
2010-08-16 0 18.68 18.68 18.70 18.60 19.06 7,456,600 139,644,396 18.728 9.857 9.857 9.868 9.815 10.06 14,130,701 9.8823 -3.11%
2010-08-13 0 19.28 19.28 19.30 18.70 19.30 3,943,000 75,218,740 19.077 10.17 10.17 10.18 9.868 10.18 7,472,220 10.066 3.10%
2010-08-12 0 18.70 18.72 18.76 18.66 18.98 4,593,570 86,228,389 18.772 9.868 9.878 9.899 9.847 10.02 8,705,089 9.9055 -1.89%
2010-08-11 0 19.06 19.02 19.06 18.96 19.68 3,486,000 67,088,640 19.245 10.06 10.04 10.06 10.00 10.38 6,606,178 10.155 -1.55%
2010-08-10 0 19.36 19.34 19.36 19.20 19.70 2,780,000 53,761,280 19.339 10.22 10.21 10.22 10.13 10.40 5,268,266 10.205 -1.73%
2010-08-09 0 19.70 19.68 19.70 19.60 19.86 2,617,630 51,640,772 19.728 10.40 10.38 10.40 10.34 10.48 4,960,565 10.410 0.31%
2010-08-06 0 19.64 19.64 19.68 19.52 20.15 6,295,250 123,922,383 19.685 10.36 10.36 10.38 10.30 10.63 11,929,874 10.388 -2.53%
2010-08-05 0 20.15 20.10 20.15 20.05 20.60 3,303,274 66,802,631 20.223 10.63 10.61 10.63 10.58 10.87 6,259,901 10.672 -0.74%
2010-08-04 0 20.30 20.30 20.35 20.10 20.60 5,938,965 119,987,348 20.203 10.71 10.71 10.74 10.61 10.87 11,254,693 10.661 -1.46%
2010-08-03 0 20.60 20.50 20.55 20.45 20.95 5,963,900 123,034,746 20.630 10.87 10.82 10.84 10.79 11.06 11,301,946 10.886 -0.72%
2010-08-02 0 20.75 20.70 20.75 20.20 20.80 3,258,000 66,798,500 20.503 10.95 10.92 10.95 10.66 10.98 6,174,104 10.819 2.47%
2010-07-30 0 20.25 20.15 20.30 20.00 20.40 2,720,000 55,100,725 20.258 10.69 10.63 10.71 10.55 10.76 5,154,562 10.690 0.25%
2010-07-29 0 20.20 20.20 20.35 20.10 21.00 8,419,405 173,352,178 20.590 10.66 10.66 10.74 10.61 11.08 15,955,274 10.865 -3.12%
2010-07-28 0 20.85 20.85 20.90 19.96 20.95 10,402,621 213,929,617 20.565 11.00 11.00 11.03 10.53 11.06 19,713,587 10.852 3.73%
2010-07-27 0 20.10 20.10 20.15 19.80 20.20 6,006,149 120,255,709 20.022 10.61 10.61 10.63 10.45 10.66 11,382,010 10.565 1.21%
2010-07-26 0 19.86 19.88 19.90 19.82 20.30 5,919,849 118,087,765 19.948 10.48 10.49 10.50 10.46 10.71 11,218,467 10.526 -0.50%
2010-07-23 0 19.96 19.90 19.98 19.74 20.20 13,053,947 260,438,076 19.951 10.53 10.50 10.54 10.42 10.66 24,738,008 10.528 2.89%
2010-07-22 0 19.40 19.40 19.48 18.92 19.46 4,592,130 88,176,378 19.202 10.24 10.24 10.28 9.984 10.27 8,702,360 10.132 0.94%
2010-07-21 0 19.22 19.20 19.26 18.96 19.32 9,835,800 188,729,739 19.188 10.14 10.13 10.16 10.00 10.19 18,639,427 10.125 1.59%
2010-07-20 0 18.92 18.88 18.92 18.20 18.94 6,848,000 128,509,019 18.766 9.984 9.963 9.984 9.604 9.994 12,977,368 9.9025 3.50%
2010-07-19 0 18.28 18.22 18.30 18.10 18.36 2,547,951 46,471,618 18.239 9.646 9.614 9.657 9.551 9.688 4,828,519 9.6244 -1.08%
2010-07-16 0 18.48 18.38 18.48 18.18 18.48 1,505,502 27,557,557 18.305 9.752 9.699 9.752 9.593 9.752 2,853,016 9.6591 1.20%
2010-07-15 0 18.26 18.22 18.30 18.20 18.82 3,080,000 56,661,280 18.397 9.636 9.614 9.657 9.604 9.931 5,836,784 9.7076 -2.98%
2010-07-14 0 18.82 18.84 18.88 18.64 19.08 4,866,500 92,152,090 18.936 9.931 9.942 9.963 9.836 10.07 9,222,308 9.9923 -0.21%
2010-07-13 0 18.86 18.84 18.86 18.52 18.90 2,364,000 44,229,560 18.710 9.952 9.942 9.952 9.773 9.973 4,479,921 9.8728 0.32%
2010-07-12 0 18.80 18.80 18.82 18.46 18.92 3,600,000 67,607,694 18.780 9.921 9.921 9.931 9.741 9.984 6,822,215 9.9099 1.40%
2010-07-09 0 18.54 18.54 18.56 18.18 18.62 4,288,000 79,329,240 18.500 9.783 9.783 9.794 9.593 9.826 8,126,016 9.7624 1.98%
2010-07-08 0 18.18 18.14 18.20 18.14 18.44 4,108,000 75,081,900 18.277 9.593 9.572 9.604 9.572 9.731 7,784,905 9.6445 1.56%
2010-07-07 0 17.90 17.90 17.92 17.80 18.06 3,472,500 62,143,940 17.896 9.446 9.446 9.456 9.393 9.530 6,580,594 9.4435 -0.22%
2010-07-06 0 17.94 17.94 17.98 17.32 17.98 2,363,000 41,787,280 17.684 9.467 9.467 9.488 9.140 9.488 4,478,026 9.3316 2.63%
2010-07-05 0 17.48 17.46 17.48 17.28 17.52 1,208,000 21,039,800 17.417 9.224 9.213 9.224 9.118 9.245 2,289,232 9.1908 0.46%
2010-07-02 0 17.40 17.38 17.40 17.32 18.48 4,719,900 82,736,820 17.529 9.182 9.171 9.182 9.140 9.752 8,944,492 9.2500 -3.12%
2010-06-30 0 17.96 17.84 17.96 17.48 18.02 4,834,779 85,893,104 17.766 9.477 9.414 9.477 9.224 9.509 9,162,194 9.3747 0.56%
2010-06-29 0 17.86 17.90 17.98 17.80 19.10 7,048,000 128,510,960 18.234 9.425 9.446 9.488 9.393 10.08 13,356,380 9.6217 -6.00%
2010-06-28 0 19.00 18.92 19.00 18.80 19.24 3,780,000 71,665,680 18.959 10.03 9.984 10.03 9.921 10.15 7,163,325 10.005 -0.52%
2010-06-25 0 19.10 19.06 19.10 18.30 19.18 5,886,810 110,279,985 18.733 10.08 10.06 10.08 9.657 10.12 11,155,856 9.8854 3.13%
2010-06-24 0 18.52 18.52 18.56 18.50 18.92 1,439,000 26,930,263 18.715 9.773 9.773 9.794 9.762 9.984 2,726,991 9.8755 -1.91%
2010-06-23 0 18.88 18.80 18.94 18.46 18.96 3,991,500 74,469,790 18.657 9.963 9.921 9.994 9.741 10.00 7,564,130 9.8451 -0.63%
2010-06-22 0 19.00 19.00 19.02 18.54 19.12 6,471,000 122,330,240 18.904 10.03 10.03 10.04 9.783 10.09 12,262,931 9.9756 1.71%
2010-06-21 0 18.68 18.66 18.68 18.12 18.80 9,011,644 166,765,236 18.506 9.857 9.847 9.857 9.562 9.921 17,077,602 9.7651 4.59%
2010-06-18 0 17.86 17.80 17.82 17.40 17.88 3,658,431 64,643,984 17.670 9.425 9.393 9.403 9.182 9.435 6,932,945 9.3242 2.41%
2010-06-17 0 17.44 17.42 17.44 17.34 17.56 3,020,794 52,818,498 17.485 9.203 9.192 9.203 9.150 9.266 5,724,585 9.2266 0.11%
2010-06-15 0 17.42 17.40 17.46 17.32 17.50 1,534,500 26,699,650 17.400 9.192 9.182 9.213 9.140 9.235 2,907,969 9.1815 -0.34%
2010-06-14 0 17.48 17.48 17.50 17.34 17.56 3,232,000 56,434,760 17.461 9.224 9.224 9.235 9.150 9.266 6,124,833 9.2141 1.98%
2010-06-11 0 17.14 17.12 17.14 17.10 17.40 2,176,000 37,499,560 17.233 9.045 9.034 9.045 9.023 9.182 4,123,650 9.0938 0.82%
2010-06-10 0 17.00 16.98 17.04 16.80 17.16 2,311,000 39,274,520 16.995 8.971 8.960 8.992 8.865 9.055 4,379,483 8.9678 1.19%
2010-06-09 0 16.80 16.80 16.84 16.52 16.98 2,686,000 45,024,880 16.763 8.865 8.865 8.886 8.717 8.960 5,090,130 8.8455 0.48%
2010-06-08 0 16.72 16.72 16.76 16.58 17.10 3,564,000 59,530,400 16.703 8.823 8.823 8.844 8.749 9.023 6,753,992 8.8141 -0.36%
2010-06-07 0 16.78 16.76 16.78 16.72 17.00 4,702,000 79,001,120 16.802 8.855 8.844 8.855 8.823 8.971 8,910,570 8.8660 -4.44%
2010-06-04 0 17.56 17.40 17.58 16.88 17.58 3,252,000 56,257,960 17.299 9.266 9.182 9.277 8.907 9.277 6,162,734 9.1287 2.45%
2010-06-03 0 17.14 17.12 17.20 17.04 17.30 2,685,000 46,126,560 17.179 9.045 9.034 9.076 8.992 9.129 5,088,235 9.0653 1.66%
2010-06-02 0 16.86 16.80 16.88 16.68 17.24 3,910,261 66,212,249 16.933 8.897 8.865 8.907 8.802 9.097 7,410,178 8.9353 -1.98%
2010-06-01 0 17.20 17.12 17.20 17.10 17.50 2,494,000 43,123,960 17.291 9.076 9.034 9.076 9.023 9.235 4,726,279 9.1243 -0.92%
2010-05-31 0 17.36 17.36 17.38 17.06 17.46 2,142,000 37,037,880 17.291 9.161 9.161 9.171 9.002 9.213 4,059,218 9.1244 1.17%
2010-05-28 0 17.16 17.18 17.20 17.00 17.46 5,471,100 94,417,522 17.258 9.055 9.066 9.076 8.971 9.213 10,368,061 9.1066 1.42%
2010-05-27 0 16.92 16.88 16.94 16.02 16.98 7,657,520 127,665,922 16.672 8.928 8.907 8.939 8.454 8.960 14,511,457 8.7976 5.09%
2010-05-26 0 16.10 16.22 16.28 15.80 16.42 10,640,618 170,594,283 16.032 8.496 8.559 8.591 8.337 8.665 20,164,605 8.4601 -1.35%
2010-05-25 0 16.32 16.30 16.34 16.20 17.10 7,092,000 117,606,208 16.583 8.612 8.601 8.622 8.549 9.023 13,439,763 8.7506 -5.66%
2010-05-24 0 17.30 17.28 17.30 16.92 17.36 7,494,000 129,000,872 17.214 9.129 9.118 9.129 8.928 9.161 14,201,577 9.0836 2.25%
2010-05-20 0 16.92 16.92 16.94 16.50 17.62 8,008,800 135,021,896 16.859 8.928 8.928 8.939 8.707 9.298 15,177,153 8.8964 -2.53%
2010-05-19 0 17.36 17.32 17.36 17.32 17.72 2,527,000 44,225,180 17.501 9.161 9.140 9.161 9.140 9.351 4,788,816 9.2351 -2.80%
2010-05-18 0 17.86 17.82 17.86 17.42 17.88 3,109,400 54,868,648 17.646 9.425 9.403 9.425 9.192 9.435 5,892,498 9.3116 2.41%
2010-05-17 0 17.44 17.40 17.44 17.30 17.68 3,420,000 59,531,520 17.407 9.203 9.182 9.203 9.129 9.330 6,481,104 9.1854 -2.57%
2010-05-14 0 17.90 17.90 17.92 17.74 18.06 2,304,000 41,409,924 17.973 9.446 9.446 9.456 9.361 9.530 4,366,217 9.4842 -1.00%
2010-05-13 0 18.08 18.06 18.10 17.84 18.24 4,567,056 82,711,830 18.111 9.541 9.530 9.551 9.414 9.625 8,654,843 9.5567 1.12%
2010-05-12 0 17.88 17.88 17.90 17.62 18.14 3,807,356 67,761,394 17.797 9.435 9.435 9.446 9.298 9.572 7,215,167 9.3915 -0.78%
2010-05-11 0 18.02 18.02 18.06 17.90 18.70 4,577,700 83,191,874 18.173 9.509 9.509 9.530 9.446 9.868 8,675,014 9.5898 -2.59%
2010-05-10 0 18.50 18.42 18.52 18.00 18.50 7,005,815 127,849,295 18.249 9.762 9.720 9.773 9.498 9.762 13,276,437 9.6298 3.82%
2010-05-07 0 17.82 17.82 17.84 16.90 17.90 8,336,000 146,769,300 17.607 9.403 9.403 9.414 8.918 9.446 15,797,217 9.2908 2.06%
2010-05-06 0 17.46 17.46 17.50 17.02 18.16 13,673,212 238,337,465 17.431 9.213 9.213 9.235 8.981 9.583 25,911,552 9.1981 -3.64%
2010-05-05 0 18.32 18.32 18.34 18.20 18.50 8,803,397 161,174,178 18.308 9.562 9.562 9.572 9.499 9.656 16,867,101 9.5555 -2.97%
2010-05-04 0 18.88 18.86 18.96 18.80 19.46 5,292,000 100,982,310 19.082 9.854 9.844 9.896 9.812 10.16 10,139,347 9.9594 -1.15%
2010-05-03 0 19.10 19.08 19.10 19.08 19.50 2,623,000 50,305,420 19.179 9.969 9.958 9.969 9.958 10.18 5,025,606 10.010 -2.55%
2010-04-30 0 19.60 19.56 19.60 19.12 19.62 3,096,608 60,013,327 19.380 10.23 10.21 10.23 9.979 10.24 5,933,028 10.115 2.83%
2010-04-29 0 19.06 19.04 19.08 18.90 19.30 4,389,000 83,725,260 19.076 9.948 9.937 9.958 9.864 10.07 8,409,220 9.9564 -0.94%
2010-04-28 0 19.24 19.20 19.30 18.80 19.48 7,040,000 134,151,540 19.056 10.04 10.02 10.07 9.812 10.17 13,488,474 9.9456 -0.21%
2010-04-27 0 19.28 19.26 19.28 19.18 19.74 11,616,800 225,372,840 19.401 10.06 10.05 10.06 10.01 10.30 22,257,514 10.126 -3.02%
2010-04-26 0 19.88 19.88 19.90 19.86 20.60 8,822,000 176,753,380 20.036 10.38 10.38 10.39 10.37 10.75 16,902,744 10.457 -2.31%
2010-04-23 0 20.35 20.30 20.35 19.88 20.40 4,792,000 96,800,200 20.200 10.62 10.60 10.62 10.38 10.65 9,181,359 10.543 0.99%
2010-04-22 0 20.15 20.10 20.15 20.05 20.45 6,034,800 121,841,922 20.190 10.52 10.49 10.52 10.46 10.67 11,562,534 10.538 -2.66%
2010-04-21 0 20.70 20.65 20.75 20.60 21.10 3,336,400 69,525,300 20.838 10.80 10.78 10.83 10.75 11.01 6,392,464 10.876 0.73%
2010-04-20 0 20.55 20.45 20.55 20.15 20.65 3,444,500 70,328,375 20.418 10.73 10.67 10.73 10.52 10.78 6,599,581 10.656 2.24%
2010-04-19 0 20.10 20.10 20.15 19.86 20.60 7,902,151 158,823,995 20.099 10.49 10.49 10.52 10.37 10.75 15,140,335 10.490 -4.06%
2010-04-16 0 20.95 20.95 21.00 20.50 21.50 4,965,891 103,938,385 20.930 10.93 10.93 10.96 10.70 11.22 9,514,530 10.924 -3.23%
2010-04-15 0 21.65 21.60 21.65 21.40 22.40 8,332,000 182,406,412 21.892 11.30 11.27 11.30 11.17 11.69 15,963,915 11.426 -0.69%
2010-04-14 0 21.80 21.75 21.80 21.20 21.80 7,155,980 154,535,072 21.595 11.38 11.35 11.38 11.06 11.38 13,710,689 11.271 3.32%
2010-04-13 0 21.10 21.10 21.15 20.70 21.50 5,198,400 109,681,440 21.099 11.01 11.01 11.04 10.80 11.22 9,960,012 11.012 1.20%
2010-04-12 0 20.85 20.80 20.85 20.80 21.70 2,865,000 60,596,050 21.150 10.88 10.86 10.88 10.86 11.33 5,489,272 11.039 -2.80%
2010-04-09 0 21.45 21.45 21.50 21.30 21.75 2,893,045 62,224,116 21.508 11.20 11.20 11.22 11.12 11.35 5,543,006 11.226 0.23%
2010-04-08 0 21.40 21.35 21.45 21.35 22.15 5,029,000 109,342,250 21.742 11.17 11.14 11.20 11.14 11.56 9,635,445 11.348 -1.83%
2010-04-07 0 21.80 21.75 21.80 21.60 22.00 6,416,591 139,142,450 21.685 11.38 11.35 11.38 11.27 11.48 12,294,037 11.318 1.87%
2010-04-01 0 21.40 21.35 21.40 20.90 21.50 7,048,000 150,132,078 21.301 11.17 11.14 11.17 10.91 11.22 13,503,801 11.118 2.88%
2010-03-31 0 20.80 20.70 20.75 20.65 21.35 5,990,502 125,457,706 20.943 10.86 10.80 10.83 10.78 11.14 11,477,660 10.931 0.73%
2010-03-30 0 20.65 20.75 20.80 20.55 21.60 9,925,000 207,860,000 20.943 10.78 10.83 10.86 10.73 11.27 19,016,066 10.931 -2.59%
2010-03-29 0 21.20 21.15 21.20 19.84 21.25 17,461,410 363,142,735 20.797 11.06 11.04 11.06 10.36 11.09 33,455,649 10.854 7.72%
2010-03-26 0 19.68 19.68 19.72 19.42 19.84 6,907,307 135,689,394 19.644 10.27 10.27 10.29 10.14 10.36 13,234,237 10.253 -0.51%
2010-03-25 0 19.78 19.78 19.80 19.10 19.92 5,654,000 110,856,160 19.607 10.32 10.32 10.33 9.969 10.40 10,832,930 10.233 2.38%
2010-03-24 0 19.32 19.30 19.36 19.22 19.72 2,034,000 39,544,720 19.442 10.08 10.07 10.10 10.03 10.29 3,897,096 10.147 -1.13%
2010-03-23 0 19.54 19.48 19.50 19.22 19.66 4,208,000 81,923,640 19.469 10.20 10.17 10.18 10.03 10.26 8,062,429 10.161 2.09%
2010-03-22 0 19.14 19.14 19.16 19.10 19.50 3,244,000 62,320,160 19.211 9.990 9.990 10.00 9.969 10.18 6,215,427 10.027 -1.75%
2010-03-19 0 19.48 19.50 19.52 19.40 19.66 3,665,000 71,614,020 19.540 10.17 10.18 10.19 10.13 10.26 7,022,053 10.198 -0.61%
2010-03-18 0 19.60 19.46 19.60 19.40 19.78 3,106,000 60,949,280 19.623 10.23 10.16 10.23 10.13 10.32 5,951,023 10.242 -0.20%
2010-03-17 0 19.64 19.68 19.70 19.22 19.74 3,884,000 76,015,120 19.571 10.25 10.27 10.28 10.03 10.30 7,441,652 10.215 2.83%
2010-03-16 0 19.10 19.14 19.16 19.02 19.70 3,121,500 60,232,464 19.296 9.969 9.990 10.00 9.927 10.28 5,980,720 10.071 -2.25%
2010-03-15 0 19.54 19.54 19.60 19.50 19.72 3,459,000 67,741,000 19.584 10.20 10.20 10.23 10.18 10.29 6,627,362 10.221 -1.31%
2010-03-12 0 19.80 19.82 19.84 19.40 19.84 4,615,100 90,452,476 19.599 10.33 10.34 10.36 10.13 10.36 8,842,423 10.229 0.81%
2010-03-11 0 19.64 19.50 19.66 19.22 19.74 2,672,000 51,925,960 19.433 10.25 10.18 10.26 10.03 10.30 5,119,489 10.143 0.41%
2010-03-10 0 19.56 19.52 19.60 19.52 19.76 3,682,000 72,343,560 19.648 10.21 10.19 10.23 10.19 10.31 7,054,625 10.255 -0.41%
2010-03-09 0 19.64 19.64 19.66 19.40 19.76 3,649,000 71,618,760 19.627 10.25 10.25 10.26 10.13 10.31 6,991,398 10.244 0.20%
2010-03-08 0 19.60 19.58 19.60 19.20 19.64 6,750,937 131,910,244 19.540 10.23 10.22 10.23 10.02 10.25 12,934,636 10.198 3.48%
2010-03-05 0 18.94 18.98 19.00 18.88 19.16 5,514,200 104,676,736 18.983 9.885 9.906 9.917 9.854 10.00 10,565,077 9.9078 0.53%
2010-03-04 0 18.84 18.84 18.88 18.76 19.52 7,343,800 140,322,604 19.108 9.833 9.833 9.854 9.791 10.19 14,070,547 9.9728 -3.29%
2010-03-03 0 19.48 19.44 19.48 18.92 19.56 8,731,845 168,380,306 19.283 10.17 10.15 10.17 9.875 10.21 16,730,009 10.065 2.63%
2010-03-02 0 18.98 19.04 19.08 18.78 19.22 4,297,750 81,467,265 18.956 9.906 9.937 9.958 9.802 10.03 8,234,387 9.8935 -1.04%
2010-03-01 0 19.18 19.20 19.24 18.76 19.28 8,655,589 164,748,507 19.034 10.01 10.02 10.04 9.791 10.06 16,583,904 9.9342 1.80%
2010-02-26 0 18.84 18.76 18.82 18.38 18.90 5,976,000 111,312,152 18.627 9.833 9.791 9.823 9.593 9.864 11,449,875 9.7217 0.43%
2010-02-25 0 18.76 18.74 18.78 18.66 19.34 6,804,000 128,819,560 18.933 9.791 9.781 9.802 9.739 10.09 13,036,303 9.8816 -0.64%
2010-02-24 0 18.88 18.86 18.88 18.18 19.06 9,434,000 177,947,362 18.862 9.854 9.844 9.854 9.489 9.948 18,075,321 9.8448 2.39%
2010-02-23 0 18.44 18.42 18.46 18.10 18.56 5,549,151 102,104,204 18.400 9.624 9.614 9.635 9.447 9.687 10,632,042 9.6034 -0.22%
2010-02-22 0 18.48 18.42 18.46 18.30 18.88 11,223,248 208,378,339 18.567 9.645 9.614 9.635 9.551 9.854 21,503,478 9.6904 4.41%
2010-02-19 0 17.70 17.66 17.68 17.66 18.20 2,968,000 52,660,000 17.743 9.238 9.217 9.228 9.217 9.499 5,686,618 9.2603 -2.75%
2010-02-18 0 18.20 18.26 18.28 18.12 18.40 1,586,000 29,002,096 18.286 9.499 9.530 9.541 9.457 9.603 3,038,739 9.5441 -0.55%
2010-02-17 0 18.30 18.28 18.30 18.20 18.44 3,233,650 59,218,125 18.313 9.551 9.541 9.551 9.499 9.624 6,195,597 9.5581 1.10%
2010-02-12 0 18.10 18.08 18.10 17.94 18.28 3,867,476 69,989,799 18.097 9.447 9.436 9.447 9.363 9.541 7,409,993 9.4453 0.78%
2010-02-11 0 17.96 17.96 17.98 17.68 18.24 4,772,000 85,460,120 17.909 9.374 9.374 9.384 9.228 9.520 9,143,039 9.3470 0.56%
2010-02-10 0 17.86 17.84 17.88 17.50 18.10 6,220,802 110,359,722 17.740 9.322 9.311 9.332 9.134 9.447 11,918,910 9.2592 2.64%
2010-02-09 0 17.40 17.40 17.44 16.68 17.48 10,568,000 181,471,225 17.172 9.082 9.082 9.102 8.706 9.123 20,248,038 8.9624 0.23%
2010-02-08 0 17.36 17.32 17.38 16.90 18.10 13,356,996 232,342,880 17.395 9.061 9.040 9.071 8.821 9.447 25,591,689 9.0788 -3.56%
2010-02-05 0 18.00 17.96 18.00 17.86 18.10 9,091,065 163,562,662 17.992 9.395 9.374 9.395 9.322 9.447 17,418,266 9.3903 -3.74%
2010-02-04 0 18.70 18.68 18.70 18.62 19.10 7,555,824 141,787,536 18.765 9.760 9.750 9.760 9.718 9.969 14,476,780 9.7941 -3.21%
2010-02-03 0 19.32 19.28 19.30 18.58 19.66 10,248,000 196,052,720 19.131 10.08 10.06 10.07 9.697 10.26 19,634,926 9.9849 3.87%
2010-02-02 0 18.60 18.58 18.66 18.52 19.10 5,104,000 95,836,390 18.777 9.708 9.697 9.739 9.666 9.969 9,779,143 9.8001 0.87%
2010-02-01 0 18.44 18.32 18.42 18.00 18.50 6,063,612 110,901,515 18.290 9.624 9.562 9.614 9.395 9.656 11,617,737 9.5459 0.22%
2010-01-29 0 18.40 18.38 18.40 18.10 18.76 4,121,100 75,919,428 18.422 9.603 9.593 9.603 9.447 9.791 7,895,930 9.6150 -1.08%
2010-01-28 0 18.60 18.62 18.68 18.22 18.72 5,024,200 93,302,966 18.571 9.708 9.718 9.750 9.510 9.770 9,626,248 9.6926 2.20%
2010-01-27 0 18.20 18.16 18.22 17.82 19.42 11,756,000 215,429,000 18.325 9.499 9.478 9.510 9.301 10.14 22,524,218 9.5643 -5.31%
2010-01-26 0 19.22 19.16 19.22 19.00 19.92 5,575,000 107,723,800 19.323 10.03 10.00 10.03 9.917 10.40 10,681,568 10.085 -3.80%
2010-01-25 0 19.98 19.98 20.00 19.26 20.00 4,966,020 97,839,427 19.702 10.43 10.43 10.44 10.05 10.44 9,514,777 10.283 1.52%
2010-01-22 0 19.68 19.66 19.68 18.80 19.90 20,949,923 403,815,373 19.275 10.27 10.26 10.27 9.812 10.39 40,139,558 10.060 -2.81%
2010-01-21 0 20.25 20.25 20.30 20.00 21.30 13,656,380 281,610,329 20.621 10.57 10.57 10.60 10.44 11.12 26,165,301 10.763 -5.81%
2010-01-20 0 21.50 21.50 21.65 21.40 22.40 9,168,000 199,834,750 21.797 11.22 11.22 11.30 11.17 11.69 17,565,671 11.376 -3.15%
2010-01-19 0 22.20 22.15 22.20 21.80 22.45 5,259,450 116,230,113 22.099 11.59 11.56 11.59 11.38 11.72 10,076,982 11.534 0.91%
2010-01-18 0 22.00 22.20 22.25 21.55 22.65 10,464,100 233,200,867 22.286 11.48 11.59 11.61 11.25 11.82 20,048,968 11.632 -1.12%
2010-01-15 0 22.25 22.15 22.25 21.90 22.30 7,719,600 171,137,288 22.169 11.61 11.56 11.61 11.43 11.64 14,790,571 11.571 1.60%
2010-01-14 0 21.90 21.80 21.95 21.70 22.35 10,117,325 222,789,207 22.021 11.43 11.38 11.46 11.33 11.67 19,384,556 11.493 0.92%
2010-01-13 0 21.70 21.65 21.70 21.45 22.40 21,665,891 475,524,324 21.948 11.33 11.30 11.33 11.20 11.69 41,511,335 11.455 -4.82%
2010-01-12 0 22.80 22.70 22.75 21.80 23.40 21,650,369 491,350,320 22.695 11.90 11.85 11.87 11.38 12.21 41,481,595 11.845 1.56%
2010-01-11 0 22.45 22.40 22.45 21.60 22.50 40,151,146 886,356,317 22.075 11.72 11.69 11.72 11.27 11.74 76,928,647 11.522 10.32%
2010-01-08 0 20.35 20.30 20.35 19.98 20.75 15,968,000 325,306,728 20.372 10.62 10.60 10.62 10.43 10.83 30,594,311 10.633 0.99%
2010-01-07 0 20.15 20.15 20.20 20.05 21.10 11,554,000 235,707,128 20.400 10.52 10.52 10.54 10.46 11.01 22,137,191 10.648 -3.36%
2010-01-06 0 20.85 20.85 20.90 20.20 20.95 22,896,000 473,593,424 20.685 10.88 10.88 10.91 10.54 10.93 43,868,195 10.796 4.25%
2010-01-05 0 20.00 19.98 20.00 19.14 20.25 20,207,000 402,027,958 19.895 10.44 10.43 10.44 9.990 10.57 38,716,135 10.384 4.60%
2010-01-04 0 19.12 19.12 19.14 18.92 19.42 8,690,600 165,883,676 19.088 9.979 9.979 9.990 9.875 10.14 16,650,984 9.9624 -0.42%
2009-12-31 0 19.20 19.20 19.24 18.62 19.34 13,900,000 264,880,280 19.056 10.02 10.02 10.04 9.718 10.09 26,632,072 9.9459 1.80%
2009-12-30 0 18.86 18.90 18.94 17.40 18.92 15,705,000 289,767,520 18.451 9.844 9.864 9.885 9.082 9.875 30,090,409 9.6299 7.28%
2009-12-29 0 17.58 17.54 17.58 17.28 17.62 1,500,000 26,188,640 17.459 9.175 9.155 9.175 9.019 9.196 2,873,965 9.1124 1.27%
2009-12-28 0 17.36 17.30 17.36 17.18 17.68 5,764,300 100,727,480 17.474 9.061 9.029 9.061 8.967 9.228 11,044,263 9.1203 1.40%
2009-12-24 0 17.12 17.12 17.14 16.82 17.24 2,304,541 39,382,372 17.089 8.935 8.935 8.946 8.779 8.998 4,415,446 8.9192 0.71%
2009-12-23 0 17.00 16.98 17.00 16.58 17.28 4,953,220 84,395,069 17.038 8.873 8.862 8.873 8.654 9.019 9,490,252 8.8928 2.78%
2009-12-22 0 16.54 16.54 16.56 16.52 16.88 4,158,000 69,432,360 16.698 8.633 8.633 8.643 8.622 8.810 7,966,630 8.7154 -0.48%
2009-12-21 0 16.62 16.56 16.62 16.42 17.00 2,897,500 48,351,830 16.687 8.674 8.643 8.674 8.570 8.873 5,551,542 8.7096 -0.72%
2009-12-18 0 16.74 16.72 16.76 16.36 17.00 12,823,535 212,371,425 16.561 8.737 8.727 8.747 8.539 8.873 24,569,590 8.6437 -2.45%
2009-12-17 0 17.16 17.16 17.20 17.00 17.96 5,834,010 100,831,770 17.283 8.956 8.956 8.977 8.873 9.374 11,177,825 9.0207 -3.27%
2009-12-16 0 17.74 17.74 17.76 17.56 17.98 5,330,000 94,228,676 17.679 9.259 9.259 9.269 9.165 9.384 10,212,154 9.2271 -0.45%
2009-12-15 0 17.82 17.80 17.82 17.80 18.14 5,212,770 93,275,022 17.894 9.301 9.290 9.301 9.290 9.468 9,987,544 9.3391 -1.66%
2009-12-14 0 18.12 18.12 18.14 17.70 18.46 8,730,000 157,300,000 18.018 9.457 9.457 9.468 9.238 9.635 16,726,474 9.4043 -0.88%
2009-12-11 0 18.28 18.26 18.32 18.02 18.52 5,772,365 105,670,751 18.306 9.541 9.530 9.562 9.405 9.666 11,059,715 9.5546 0.55%
2009-12-10 0 18.18 18.16 18.18 18.12 18.86 10,947,693 200,407,284 18.306 9.489 9.478 9.489 9.457 9.844 20,975,521 9.5543 -2.57%
2009-12-09 0 18.66 18.64 18.66 18.52 19.30 5,569,000 105,072,628 18.867 9.739 9.729 9.739 9.666 10.07 10,670,072 9.8474 -2.71%
2009-12-08 0 19.18 19.16 19.24 19.16 19.72 3,971,252 76,895,894 19.363 10.01 10.00 10.04 10.00 10.29 7,608,825 10.106 -2.24%
2009-12-07 0 19.62 19.60 19.62 19.54 19.92 4,316,000 85,108,480 19.719 10.24 10.23 10.24 10.20 10.40 8,269,354 10.292 0.10%
2009-12-04 0 19.60 19.60 19.62 19.16 19.66 5,294,000 103,159,560 19.486 10.23 10.23 10.24 10.00 10.26 10,143,179 10.170 0.00%
2009-12-03 0 19.60 19.56 19.58 18.62 19.68 7,307,000 140,963,400 19.292 10.23 10.21 10.22 9.718 10.27 14,000,039 10.069 4.81%
2009-12-02 0 18.70 18.70 18.76 18.60 19.10 6,192,000 116,464,400 18.809 9.760 9.760 9.791 9.708 9.969 11,863,726 9.8168 -0.11%
2009-12-01 0 18.72 18.72 18.76 18.38 18.88 4,880,000 91,219,624 18.693 9.770 9.770 9.791 9.593 9.854 9,349,965 9.7561 1.63%
2009-11-30 0 18.42 18.38 18.40 18.38 18.80 7,078,000 131,160,660 18.531 9.614 9.593 9.603 9.593 9.812 13,561,281 9.6717 1.77%
2009-11-27 0 18.10 18.06 18.10 17.90 18.56 8,576,000 156,214,400 18.215 9.447 9.426 9.447 9.342 9.687 16,431,413 9.5071 -3.72%
2009-11-26 0 18.80 18.76 18.80 18.70 19.24 5,149,000 97,207,152 18.879 9.812 9.791 9.812 9.760 10.04 9,865,362 9.8534 -1.47%
2009-11-25 0 19.08 19.06 19.08 18.44 19.10 6,284,000 118,319,080 18.829 9.958 9.948 9.958 9.624 9.969 12,039,996 9.8272 0.32%
2009-11-24 0 19.02 19.00 19.04 18.88 19.58 3,977,000 76,510,200 19.238 9.927 9.917 9.937 9.854 10.22 7,619,838 10.041 -1.55%
2009-11-23 0 19.32 19.32 19.38 19.14 19.40 2,518,000 48,595,960 19.299 10.08 10.08 10.11 9.990 10.13 4,824,429 10.073 0.62%
2009-11-20 0 19.20 19.18 19.20 19.10 19.50 7,176,002 138,815,108 19.344 10.02 10.01 10.02 9.969 10.18 13,749,050 10.096 -2.14%
2009-11-19 0 19.62 19.62 19.64 19.52 20.25 4,388,000 86,786,440 19.778 10.24 10.24 10.25 10.19 10.57 8,407,304 10.323 -2.39%
2009-11-18 0 20.10 20.10 20.15 19.48 20.45 8,534,000 170,112,060 19.933 10.49 10.49 10.52 10.17 10.67 16,350,942 10.404 -0.99%
2009-11-17 0 20.30 20.25 20.35 20.05 21.30 15,495,000 319,952,950 20.649 10.60 10.57 10.62 10.46 11.12 29,688,054 10.777 -3.10%
2009-11-16 0 20.95 20.80 20.90 19.40 20.95 21,274,891 433,308,656 20.367 10.93 10.86 10.91 10.13 10.93 40,762,189 10.630 7.99%
2009-11-13 0 19.40 19.42 19.44 19.12 19.64 5,279,000 102,154,280 19.351 10.13 10.14 10.15 9.979 10.25 10,114,439 10.100 0.31%
2009-11-12 0 19.34 19.34 19.40 19.30 19.68 3,738,252 72,513,547 19.398 10.09 10.09 10.13 10.07 10.27 7,162,403 10.124 -0.92%
2009-11-11 0 19.52 19.50 19.52 19.28 19.72 5,348,700 104,543,086 19.546 10.19 10.18 10.19 10.06 10.29 10,247,983 10.201 -0.10%
2009-11-10 0 19.54 19.52 19.54 19.42 19.80 10,813,000 212,550,940 19.657 10.20 10.19 10.20 10.14 10.33 20,717,453 10.260 1.88%
2009-11-09 0 19.18 19.18 19.20 18.34 19.22 7,770,002 147,033,498 18.923 10.01 10.01 10.02 9.572 10.03 14,887,140 9.8765 5.27%
2009-11-06 0 18.22 18.24 18.28 18.20 18.68 5,383,000 98,943,401 18.381 9.510 9.520 9.541 9.499 9.750 10,313,701 9.5934 -0.33%
2009-11-05 0 18.28 18.26 18.28 18.18 18.56 5,711,010 104,729,629 18.338 9.541 9.530 9.541 9.489 9.687 10,942,160 9.5712 -0.11%
2009-11-04 0 18.30 18.28 18.32 18.26 18.80 4,789,390 88,021,958 18.379 9.551 9.541 9.562 9.530 9.812 9,176,358 9.5923 -1.29%
2009-11-03 0 18.54 18.44 18.56 18.42 18.82 2,912,000 54,175,720 18.604 9.677 9.624 9.687 9.614 9.823 5,579,323 9.7101 -0.43%
2009-11-02 0 18.62 18.60 18.62 18.00 18.62 5,350,000 98,402,840 18.393 9.718 9.708 9.718 9.395 9.718 10,250,474 9.5998 -0.32%
2009-10-30 0 18.68 18.62 18.74 18.60 18.98 3,915,824 73,545,758 18.782 9.750 9.718 9.781 9.708 9.906 7,502,626 9.8027 1.63%
2009-10-29 0 18.38 18.38 18.40 18.32 18.74 6,888,000 127,047,580 18.445 9.593 9.593 9.603 9.562 9.781 13,197,245 9.6268 -3.87%
2009-10-28 0 19.12 19.10 19.12 19.10 19.90 4,005,000 77,408,740 19.328 9.979 9.969 9.979 9.969 10.39 7,673,485 10.088 -2.85%
2009-10-27 0 19.68 19.68 19.70 19.50 20.10 4,294,200 85,150,960 19.829 10.27 10.27 10.28 10.18 10.49 8,227,586 10.349 -1.11%
2009-10-23 0 19.90 19.88 19.98 19.80 20.20 5,026,000 100,256,260 19.948 10.39 10.38 10.43 10.33 10.54 9,629,697 10.411 0.30%
2009-10-22 0 19.84 19.84 19.86 19.62 20.15 6,171,600 122,629,380 19.870 10.36 10.36 10.37 10.24 10.52 11,824,640 10.371 -0.80%
2009-10-21 0 20.00 19.98 20.00 19.36 20.30 6,988,786 138,961,013 19.883 10.44 10.43 10.44 10.10 10.60 13,390,349 10.378 1.21%
2009-10-20 0 19.76 19.64 19.70 19.36 19.82 9,287,637 182,007,518 19.597 10.31 10.25 10.28 10.10 10.34 17,794,893 10.228 3.02%
2009-10-19 0 19.18 19.18 19.20 18.50 19.20 3,595,400 68,111,964 18.944 10.01 10.01 10.02 9.656 10.02 6,888,701 9.8875 2.24%
2009-10-16 0 18.76 18.76 18.78 18.62 19.10 2,664,870 50,101,007 18.801 9.791 9.791 9.802 9.718 9.969 5,105,828 9.8125 -1.37%
2009-10-15 0 19.02 18.96 19.02 18.90 19.42 6,092,000 116,763,320 19.167 9.927 9.896 9.927 9.864 10.14 11,672,128 10.004 0.21%
2009-10-14 0 18.98 18.92 19.00 18.24 19.10 5,845,520 110,048,197 18.826 9.906 9.875 9.917 9.520 9.969 11,199,878 9.8258 4.29%
2009-10-13 0 18.20 18.20 18.22 18.16 18.58 3,540,000 65,207,000 18.420 9.499 9.499 9.510 9.478 9.697 6,782,556 9.6139 -0.22%
2009-10-12 0 18.24 18.22 18.28 18.16 18.98 3,037,000 55,884,000 18.401 9.520 9.510 9.541 9.478 9.906 5,818,820 9.6040 -2.88%
2009-10-09 0 18.78 18.70 18.78 18.62 19.20 4,497,950 84,967,700 18.890 9.802 9.760 9.802 9.718 10.02 8,617,966 9.8594 -2.19%
2009-10-08 0 19.20 19.20 19.22 18.56 19.26 5,072,850 96,115,357 18.947 10.02 10.02 10.03 9.687 10.05 9,719,461 9.8890 3.11%
2009-10-07 0 18.62 18.58 18.62 18.54 18.78 6,149,971 114,657,560 18.644 9.718 9.697 9.718 9.677 9.802 11,783,199 9.7306 2.87%
2009-10-06 0 18.10 18.18 18.20 17.28 18.18 4,128,000 73,147,680 17.720 9.447 9.489 9.499 9.019 9.489 7,909,150 9.2485 4.99%
2009-10-05 0 17.24 17.18 17.26 16.92 17.34 1,918,000 32,957,280 17.183 8.998 8.967 9.008 8.831 9.050 3,674,843 8.9684 0.58%
2009-10-02 0 17.14 17.06 17.08 16.90 17.24 7,261,500 123,631,490 17.026 8.946 8.904 8.915 8.821 8.998 13,912,862 8.8861 -2.72%
2009-09-30 0 17.62 17.60 17.66 17.56 18.24 5,261,168 94,226,792 17.910 9.196 9.186 9.217 9.165 9.520 10,080,274 9.3476 -2.22%
2009-09-29 0 18.02 18.02 18.06 17.90 18.26 3,337,850 60,242,850 18.048 9.405 9.405 9.426 9.342 9.530 6,395,242 9.4199 2.50%
2009-09-28 0 17.58 17.52 17.64 17.38 18.50 7,452,297 132,469,506 17.776 9.175 9.144 9.207 9.071 9.656 14,278,425 9.2776 -4.97%
2009-09-25 0 18.50 18.50 18.54 18.10 18.54 3,909,000 71,480,520 18.286 9.656 9.656 9.677 9.447 9.677 7,489,552 9.5440 0.87%
2009-09-24 0 18.34 18.32 18.34 18.30 18.66 5,616,843 103,318,340 18.394 9.572 9.562 9.572 9.551 9.739 10,761,738 9.6005 -2.13%
2009-09-23 0 18.74 18.70 18.76 18.62 19.38 6,879,553 130,177,036 18.922 9.781 9.760 9.791 9.718 10.11 13,181,061 9.8761 -2.12%
2009-09-22 0 19.32 19.28 19.32 19.20 19.54 2,668,000 51,617,020 19.347 9.992 9.972 9.992 9.930 10.11 5,158,551 10.006 0.73%
2009-09-21 0 19.18 19.16 19.30 19.10 19.90 7,945,951 155,157,264 19.527 9.920 9.910 9.982 9.879 10.29 15,363,416 10.099 -0.72%
2009-09-18 0 19.32 19.38 19.40 19.18 20.05 10,367,549 202,529,357 19.535 9.992 10.02 10.03 9.920 10.37 20,045,551 10.103 -3.88%
2009-09-17 0 20.10 20.00 20.15 19.80 20.30 11,097,960 222,797,044 20.075 10.40 10.34 10.42 10.24 10.50 21,457,793 10.383 0.50%
2009-09-16 0 20.00 19.96 19.98 19.84 20.10 7,379,000 147,435,136 19.980 10.34 10.32 10.33 10.26 10.40 14,267,222 10.334 1.73%
2009-09-15 0 19.66 19.60 19.68 19.40 20.20 4,638,759 91,120,828 19.643 10.17 10.14 10.18 10.03 10.45 8,968,994 10.160 -1.95%
2009-09-14 0 20.05 20.00 20.05 19.70 20.25 4,458,000 89,247,460 20.020 10.37 10.34 10.37 10.19 10.47 8,619,498 10.354 0.65%
2009-09-11 0 19.92 19.90 19.92 19.88 20.45 6,996,895 140,640,552 20.100 10.30 10.29 10.30 10.28 10.58 13,528,426 10.396 -2.11%
2009-09-10 0 20.35 20.35 20.40 20.20 20.70 8,153,000 166,687,770 20.445 10.53 10.53 10.55 10.45 10.71 15,763,743 10.574 1.75%
2009-09-09 0 20.00 20.00 20.05 19.90 20.45 4,177,000 84,028,074 20.117 10.34 10.34 10.37 10.29 10.58 8,076,187 10.404 -1.72%
2009-09-08 0 20.35 20.30 20.35 19.92 20.85 7,859,800 160,550,720 20.427 10.53 10.50 10.53 10.30 10.78 15,196,844 10.565 0.99%
2009-09-07 0 20.15 20.10 20.15 20.00 21.00 11,705,000 238,721,550 20.395 10.42 10.40 10.42 10.34 10.86 22,631,499 10.548 -3.12%
2009-09-04 0 20.80 20.65 20.80 18.84 21.00 12,633,000 249,780,940 19.772 10.76 10.68 10.76 9.744 10.86 24,425,778 10.226 7.77%
2009-09-03 0 19.30 19.24 19.38 18.20 19.46 7,137,757 135,356,687 18.963 9.982 9.951 10.02 9.413 10.06 13,800,781 9.8079 7.22%
2009-09-02 0 18.00 18.02 18.06 17.84 18.44 5,023,375 90,997,533 18.115 9.310 9.320 9.341 9.227 9.537 9,712,645 9.3690 -1.96%
2009-09-01 0 18.36 18.34 18.40 17.70 18.56 6,627,550 120,485,263 18.179 9.496 9.485 9.516 9.154 9.599 12,814,301 9.4024 0.55%
2009-08-31 0 18.26 18.30 18.32 18.00 19.00 8,968,073 163,947,048 18.281 9.444 9.465 9.475 9.310 9.827 17,339,678 9.4550 -4.80%
2009-08-28 0 19.18 19.16 19.18 19.00 19.60 4,286,947 82,723,368 19.297 9.920 9.910 9.920 9.827 10.14 8,288,769 9.9802 -1.44%
2009-08-27 0 19.46 19.44 19.46 19.30 20.50 8,235,045 163,521,248 19.857 10.06 10.05 10.06 9.982 10.60 15,922,376 10.270 -1.92%
2009-08-26 0 19.84 19.84 19.88 19.74 20.55 7,232,000 143,928,840 19.902 10.26 10.26 10.28 10.21 10.63 13,982,999 10.293 -2.27%
2009-08-25 0 20.30 20.25 20.35 20.05 20.65 4,252,000 86,534,600 20.352 10.50 10.47 10.53 10.37 10.68 8,221,199 10.526 -2.87%
2009-08-24 0 20.90 20.85 20.90 20.70 21.45 4,841,293 101,971,832 21.063 10.81 10.78 10.81 10.71 11.09 9,360,591 10.894 1.46%
2009-08-21 0 20.60 20.55 20.60 20.05 21.20 7,340,150 151,924,249 20.698 10.65 10.63 10.65 10.37 10.96 14,192,106 10.705 0.49%
2009-08-20 0 20.50 20.40 20.50 19.40 20.80 14,164,817 283,751,846 20.032 10.60 10.55 10.60 10.03 10.76 27,387,530 10.361 8.35%
2009-08-19 0 18.92 18.88 18.92 18.88 20.90 13,172,000 258,163,480 19.599 9.785 9.765 9.785 9.765 10.81 25,467,929 10.137 -7.48%
2009-08-18 0 20.45 20.50 20.55 19.70 21.75 13,112,205 268,299,063 20.462 10.58 10.60 10.63 10.19 11.25 25,352,316 10.583 -6.19%
2009-08-17 0 21.80 21.75 21.80 21.50 22.55 6,704,000 147,456,300 21.995 11.27 11.25 11.27 11.12 11.66 12,962,116 11.376 -4.18%
2009-08-14 0 22.75 22.65 22.75 22.20 23.30 2,942,000 66,683,000 22.666 11.77 11.71 11.77 11.48 12.05 5,688,327 11.723 -1.52%
2009-08-13 0 23.10 23.05 23.10 22.20 23.15 9,620,205 220,144,769 22.884 11.95 11.92 11.95 11.48 11.97 18,600,569 11.835 5.24%
2009-08-12 0 21.95 21.90 21.95 21.65 22.80 7,939,234 175,745,165 22.136 11.35 11.33 11.35 11.20 11.79 15,350,429 11.449 -4.36%
2009-08-11 0 22.95 22.85 22.90 22.60 23.40 5,413,000 124,014,711 22.911 11.87 11.82 11.84 11.69 12.10 10,465,981 11.849 -1.92%
2009-08-10 0 23.40 23.20 23.40 22.60 23.45 9,392,500 216,894,575 23.092 12.10 12.00 12.10 11.69 12.13 18,160,304 11.943 3.08%
2009-08-07 0 22.70 22.65 22.70 22.40 23.80 8,463,500 193,253,050 22.834 11.74 11.71 11.74 11.59 12.31 16,364,092 11.810 -4.22%
2009-08-06 0 23.70 23.70 23.75 22.55 23.80 8,938,684 207,699,238 23.236 12.26 12.26 12.28 11.66 12.31 17,282,855 12.018 4.18%
2009-08-05 0 22.75 22.60 22.75 22.50 24.20 13,004,212 301,463,235 23.182 11.77 11.69 11.77 11.64 12.52 25,143,512 11.990 -3.19%
2009-08-04 0 23.50 23.50 23.60 23.45 25.00 10,246,400 247,786,758 24.183 12.15 12.15 12.21 12.13 12.93 19,811,311 12.507 -4.86%
2009-08-03 0 24.70 24.55 24.75 24.35 25.00 7,763,755 191,303,402 24.641 12.77 12.70 12.80 12.59 12.93 15,011,142 12.744 1.86%
2009-07-31 0 24.25 24.25 24.45 24.00 24.80 5,925,500 144,454,050 24.378 12.54 12.54 12.65 12.41 12.83 11,456,894 12.608 0.21%
2009-07-30 0 24.20 24.10 24.25 23.35 25.00 9,146,433 220,170,549 24.072 12.52 12.46 12.54 12.08 12.93 17,684,536 12.450 -2.81%
2009-07-29 0 24.90 24.85 24.90 23.05 25.20 12,407,300 301,215,020 24.277 12.88 12.85 12.88 11.92 13.03 23,989,389 12.556 -0.99%
2009-07-28 0 25.15 25.10 25.25 25.05 25.75 14,092,550 357,093,448 25.339 13.01 12.98 13.06 12.96 13.32 27,247,803 13.105 0.20%
2009-07-27 0 25.10 25.10 25.15 23.45 25.10 16,577,000 406,169,562 24.502 12.98 12.98 13.01 12.13 12.98 32,051,462 12.672 11.31%
2009-07-24 0 22.55 22.50 22.55 22.20 23.00 7,610,120 172,386,642 22.652 11.66 11.64 11.66 11.48 11.90 14,714,090 11.716 0.45%
2009-07-23 0 22.45 22.40 22.50 21.15 22.50 11,874,485 261,508,392 22.023 11.61 11.59 11.64 10.94 11.64 22,959,196 11.390 7.93%
2009-07-22 0 20.80 20.75 20.85 20.60 21.45 5,472,885 115,663,267 21.134 10.76 10.73 10.78 10.65 11.09 10,581,768 10.930 -0.95%
2009-07-21 0 21.00 20.90 21.00 20.50 21.35 8,492,800 177,911,680 20.949 10.86 10.81 10.86 10.60 11.04 16,420,743 10.835 0.72%
2009-07-20 0 20.85 20.85 20.90 19.82 20.90 17,533,400 355,876,100 20.297 10.78 10.78 10.81 10.25 10.81 33,900,651 10.498 7.92%
2009-07-17 0 19.32 19.34 19.38 18.80 19.40 6,122,018 118,088,580 19.289 9.992 10.00 10.02 9.723 10.03 11,836,860 9.9763 3.09%
2009-07-16 0 18.74 18.74 18.78 18.60 19.58 6,082,460 116,723,510 19.190 9.692 9.692 9.713 9.620 10.13 11,760,375 9.9252 -1.78%
2009-07-15 0 19.08 19.04 19.08 18.10 19.28 7,376,620 140,019,470 18.982 9.868 9.847 9.868 9.361 9.972 14,262,620 9.8172 6.00%
2009-07-14 0 18.00 17.94 18.00 17.84 18.20 2,951,560 53,096,392 17.989 9.310 9.279 9.310 9.227 9.413 5,706,811 9.3040 1.81%
2009-07-13 0 17.68 17.54 17.78 17.50 18.20 4,482,000 79,291,040 17.691 9.144 9.072 9.196 9.051 9.413 8,665,902 9.1498 -2.96%
2009-07-10 0 18.22 18.20 18.28 18.16 18.32 2,132,000 38,842,240 18.219 9.423 9.413 9.454 9.392 9.475 4,122,200 9.4227 0.00%
2009-07-09 0 18.22 18.18 18.24 18.10 18.38 3,796,200 69,146,424 18.215 9.423 9.403 9.434 9.361 9.506 7,339,914 9.4206 -0.65%
2009-07-08 0 18.34 18.20 18.34 17.90 18.50 4,179,050 75,531,714 18.074 9.485 9.413 9.485 9.258 9.568 8,080,151 9.3478 -0.33%
2009-07-07 0 18.40 18.40 18.46 18.36 18.82 3,793,000 70,690,960 18.637 9.516 9.516 9.548 9.496 9.734 7,333,727 9.6392 -1.81%
2009-07-06 0 18.74 18.74 18.76 18.44 18.98 3,141,670 59,004,360 18.781 9.692 9.692 9.703 9.537 9.816 6,074,387 9.7136 1.19%
2009-07-03 0 18.52 18.50 18.52 18.34 19.04 4,077,500 75,810,020 18.592 9.579 9.568 9.579 9.485 9.847 7,883,805 9.6159 -2.11%
2009-07-02 0 18.92 18.72 18.94 18.68 19.66 3,124,960 60,016,260 19.205 9.785 9.682 9.796 9.661 10.17 6,042,079 9.9330 -0.84%
2009-06-30 0 19.08 18.90 19.10 18.88 19.98 5,376,181 104,350,569 19.410 9.868 9.775 9.879 9.765 10.33 10,394,792 10.039 -1.65%
2009-06-29 0 19.40 19.30 19.40 18.84 19.62 5,078,380 97,388,829 19.177 10.03 9.982 10.03 9.744 10.15 9,818,996 9.9184 3.30%
2009-06-26 0 18.78 18.74 18.80 18.62 19.20 5,092,000 96,103,608 18.873 9.713 9.692 9.723 9.630 9.930 9,845,330 9.7613 1.51%
2009-06-25 0 18.50 18.52 18.58 18.36 19.02 5,680,000 105,541,320 18.581 9.568 9.579 9.610 9.496 9.837 10,982,222 9.6102 -0.54%
2009-06-24 0 18.60 18.60 18.70 18.48 19.04 7,002,000 131,651,191 18.802 9.620 9.620 9.672 9.558 9.847 13,538,296 9.7244 -2.00%
2009-06-23 0 18.98 19.00 19.04 18.64 19.26 6,048,000 115,438,500 19.087 9.816 9.827 9.847 9.641 9.961 11,693,747 9.8718 -4.53%
2009-06-22 0 19.88 19.80 19.88 19.54 20.45 9,663,000 192,983,962 19.971 10.28 10.24 10.28 10.11 10.58 18,683,313 10.329 1.95%
2009-06-19 0 19.50 19.50 19.54 18.88 19.56 8,055,000 155,155,840 19.262 10.09 10.09 10.11 9.765 10.12 15,574,261 9.9623 2.85%
2009-06-18 0 18.96 18.92 18.96 17.72 19.02 6,218,000 115,930,504 18.644 9.806 9.785 9.806 9.165 9.837 12,022,440 9.6428 3.72%
2009-06-17 0 18.28 18.26 18.28 17.56 18.30 4,079,000 73,509,088 18.021 9.454 9.444 9.454 9.082 9.465 7,886,705 9.3206 1.67%
2009-06-16 0 17.98 17.90 17.98 17.16 18.04 4,310,000 76,004,220 17.634 9.299 9.258 9.299 8.875 9.330 8,333,341 9.1205 -0.44%
2009-06-15 0 18.06 18.22 18.26 17.96 18.66 3,744,000 68,250,890 18.229 9.341 9.423 9.444 9.289 9.651 7,238,986 9.4282 -1.53%
2009-06-12 0 18.34 18.32 18.40 18.22 19.08 3,711,506 68,906,374 18.566 9.485 9.475 9.516 9.423 9.868 7,176,159 9.6021 -1.93%
2009-06-11 0 18.70 18.68 18.70 17.98 18.88 6,184,000 115,012,640 18.598 9.672 9.661 9.672 9.299 9.765 11,956,701 9.6191 4.00%
2009-06-10 0 17.98 17.96 17.98 17.22 18.00 2,500,083 44,160,422 17.664 9.299 9.289 9.299 8.906 9.310 4,833,885 9.1356 3.93%
2009-06-09 0 17.30 17.22 17.30 16.72 17.78 4,596,000 78,845,290 17.155 8.948 8.906 8.948 8.648 9.196 8,886,319 8.8727 -1.26%
2009-06-08 0 17.52 17.52 17.56 17.50 18.20 3,474,000 61,655,560 17.748 9.061 9.061 9.082 9.051 9.413 6,716,944 9.1791 -2.77%
2009-06-05 0 18.02 17.92 18.16 17.88 18.58 2,871,098 51,964,081 18.099 9.320 9.268 9.392 9.248 9.610 5,551,239 9.3608 -1.53%
2009-06-04 0 18.30 18.16 18.30 17.92 18.30 3,128,000 56,577,480 18.087 9.465 9.392 9.465 9.268 9.465 6,047,956 9.3548 -0.44%
2009-06-03 0 18.38 18.42 18.44 18.34 18.70 3,441,000 63,677,540 18.506 9.506 9.527 9.537 9.485 9.672 6,653,139 9.5711 1.88%
2009-06-02 0 18.04 18.00 18.06 17.82 19.20 6,268,380 116,166,496 18.532 9.330 9.310 9.341 9.216 9.930 12,119,849 9.5848 -5.05%
2009-06-01 0 19.00 18.98 19.06 18.60 19.48 6,545,525 124,505,543 19.021 9.827 9.816 9.858 9.620 10.08 12,655,706 9.8379 2.48%
2009-05-29 0 18.54 18.50 18.54 18.18 18.60 5,763,950 106,384,682 18.457 9.589 9.568 9.589 9.403 9.620 11,144,539 9.5459 2.21%
2009-05-27 0 18.14 18.14 18.16 17.66 18.18 6,562,300 118,003,060 17.982 9.382 9.382 9.392 9.134 9.403 12,688,141 9.3003 3.30%
2009-05-26 0 17.56 17.50 17.56 17.42 17.86 1,534,820 27,021,841 17.606 9.082 9.051 9.082 9.010 9.237 2,967,559 9.1057 -1.46%
2009-05-25 0 17.82 17.80 17.82 16.90 17.84 5,069,575 89,009,625 17.558 9.216 9.206 9.216 8.741 9.227 9,801,972 9.0808 6.07%
2009-05-22 0 16.80 16.78 16.80 16.46 17.20 3,485,200 58,390,980 16.754 8.689 8.679 8.689 8.513 8.896 6,738,599 8.6652 -2.78%
2009-05-21 0 17.28 17.16 17.30 17.00 17.34 1,746,000 30,005,760 17.185 8.937 8.875 8.948 8.792 8.968 3,375,873 8.8883 -0.35%
2009-05-20 0 17.34 17.28 17.30 17.26 17.86 2,368,400 41,397,164 17.479 8.968 8.937 8.948 8.927 9.237 4,579,277 9.0401 -1.81%
2009-05-19 0 17.66 17.60 17.66 17.58 17.96 4,296,000 76,450,342 17.796 9.134 9.103 9.134 9.092 9.289 8,306,272 9.2039 0.80%
2009-05-18 0 17.52 17.46 17.76 16.86 17.94 5,066,000 88,888,800 17.546 9.061 9.030 9.185 8.720 9.279 9,795,060 9.0749 -0.11%
2009-05-15 0 17.54 17.50 17.52 17.16 17.60 3,766,955 65,623,515 17.421 9.072 9.051 9.061 8.875 9.103 7,283,369 9.0100 1.62%
2009-05-14 0 17.26 17.26 17.28 16.60 17.26 5,341,750 90,576,885 16.956 8.927 8.927 8.937 8.586 8.927 10,328,220 8.7698 -0.12%
2009-05-13 0 17.28 17.08 17.32 16.80 17.54 6,280,000 108,196,340 17.229 8.937 8.834 8.958 8.689 9.072 12,142,316 8.9107 0.12%
2009-05-12 0 17.26 17.20 17.26 16.02 17.34 10,071,400 171,297,536 17.008 8.927 8.896 8.927 8.286 8.968 19,472,950 8.7967 6.54%
2009-05-11 0 16.20 16.20 16.24 16.06 17.50 14,043,500 234,176,836 16.675 8.379 8.379 8.399 8.306 9.051 27,152,965 8.6244 -3.34%
2009-05-08 0 16.76 16.70 16.78 16.62 17.10 6,232,540 104,780,190 16.812 8.668 8.637 8.679 8.596 8.844 12,050,553 8.6951 -1.53%
2009-05-07 0 17.02 17.00 17.02 16.80 17.70 9,078,460 155,453,096 17.123 8.803 8.792 8.803 8.689 9.154 17,553,110 8.8562 -0.82%
2009-05-06 0 17.16 17.14 17.16 15.80 17.18 9,830,905 162,941,501 16.574 8.875 8.865 8.875 8.172 8.885 19,007,955 8.5723 7.38%
2009-05-05 0 16.10 16.10 16.20 15.96 16.48 6,847,460 110,831,710 16.186 8.265 8.265 8.316 8.193 8.460 13,338,915 8.3089 1.26%
2009-05-04 0 15.90 15.88 15.90 15.52 16.00 7,210,556 114,201,508 15.838 8.162 8.152 8.162 7.967 8.214 14,046,229 8.1304 4.61%
2009-04-30 0 15.20 15.20 15.22 14.74 15.28 9,902,694 149,624,772 15.110 7.803 7.803 7.813 7.567 7.844 19,290,539 7.7564 4.11%
2009-04-29 0 14.60 14.60 14.62 14.04 14.68 9,108,000 130,657,874 14.345 7.495 7.495 7.505 7.207 7.536 17,742,468 7.3641 4.58%
2009-04-28 0 13.96 13.94 13.96 13.60 14.30 10,985,000 152,710,780 13.902 7.166 7.156 7.166 6.981 7.341 21,398,881 7.1364 -1.27%
2009-04-27 0 14.14 14.10 14.16 13.50 14.50 6,432,471 90,676,192 14.097 7.259 7.238 7.269 6.930 7.443 12,530,513 7.2364 -1.26%
2009-04-24 0 14.32 14.32 14.34 14.00 14.70 4,017,700 57,711,974 14.364 7.351 7.351 7.361 7.187 7.546 7,826,517 7.3739 -1.51%
2009-04-23 0 14.54 14.54 14.58 13.82 14.78 15,057,771 212,640,243 14.122 7.464 7.464 7.485 7.094 7.587 29,332,676 7.2493 -0.41%
2009-04-22 0 14.60 14.62 14.64 14.50 15.44 6,554,000 98,085,865 14.966 7.495 7.505 7.515 7.443 7.926 12,767,252 7.6826 -2.67%
2009-04-21 0 15.00 14.98 15.00 14.58 15.10 3,712,000 55,397,520 14.924 7.700 7.690 7.700 7.485 7.752 7,231,010 7.6611 -2.85%
2009-04-20 0 15.44 15.40 15.46 14.72 15.80 5,244,840 80,515,506 15.351 7.926 7.906 7.936 7.556 8.111 10,216,997 7.8805 3.62%
2009-04-17 0 14.90 14.96 14.98 14.88 15.92 6,538,100 100,219,302 15.329 7.649 7.680 7.690 7.639 8.172 12,736,279 7.8688 -3.75%
2009-04-16 0 15.48 15.60 15.62 15.00 16.10 13,201,180 206,130,444 15.615 7.947 8.008 8.018 7.700 8.265 25,716,020 8.0156 2.52%
2009-04-15 0 15.10 15.06 15.12 14.42 15.12 4,771,000 70,395,248 14.755 7.752 7.731 7.762 7.402 7.762 9,293,952 7.5743 1.75%
2009-04-14 0 14.84 14.84 14.86 14.24 14.86 5,925,000 86,214,764 14.551 7.618 7.618 7.628 7.310 7.628 11,541,954 7.4697 9.28%
2009-04-09 0 13.58 13.58 13.60 13.30 13.86 3,243,000 44,077,980 13.592 6.971 6.971 6.981 6.827 7.115 6,317,394 6.9772 3.19%
2009-04-08 0 13.16 13.14 13.18 13.02 13.76 5,812,400 77,057,904 13.258 6.756 6.745 6.766 6.684 7.064 11,322,609 6.8057 -5.05%
2009-04-07 0 13.86 13.84 13.86 13.80 14.20 3,038,536 42,477,237 13.980 7.115 7.105 7.115 7.084 7.289 5,919,096 7.1763 -2.53%
2009-04-06 0 14.22 14.12 14.24 14.00 14.96 6,145,650 88,485,118 14.398 7.300 7.248 7.310 7.187 7.680 11,971,783 7.3911 2.01%
2009-04-03 0 13.94 13.92 13.94 13.70 14.36 8,322,500 116,023,140 13.941 7.156 7.146 7.156 7.033 7.372 16,212,307 7.1565 -1.27%
2009-04-02 0 14.12 14.10 14.12 13.40 14.34 10,563,000 146,035,420 13.825 7.248 7.238 7.248 6.879 7.361 20,576,821 7.0971 6.49%
2009-04-01 0 13.26 13.26 13.28 12.16 13.44 9,558,000 121,804,280 12.744 6.807 6.807 6.817 6.242 6.899 18,619,072 6.5419 10.13%
2009-03-31 0 12.04 12.04 12.18 11.58 12.18 3,973,389 47,757,248 12.019 6.181 6.181 6.253 5.945 6.253 7,740,198 6.1700 3.97%
2009-03-30 0 11.58 11.60 11.68 11.52 12.14 3,948,000 46,701,063 11.829 5.945 5.955 5.996 5.914 6.232 7,690,740 6.0724 -4.77%
2009-03-27 0 12.16 12.12 12.16 12.10 12.70 8,241,500 101,576,870 12.325 6.242 6.222 6.242 6.211 6.519 16,054,518 6.3270 -3.49%
2009-03-26 0 12.60 12.60 12.62 11.88 12.62 9,179,000 113,040,220 12.315 6.468 6.468 6.478 6.099 6.478 17,880,776 6.3219 6.96%
2009-03-25 0 11.78 11.74 11.78 11.42 11.88 4,432,900 51,922,132 11.713 6.047 6.027 6.047 5.862 6.099 8,635,330 6.0128 -1.51%
2009-03-24 0 11.96 11.90 11.96 11.38 11.98 10,365,800 121,023,744 11.675 6.140 6.109 6.140 5.842 6.150 20,192,674 5.9934 4.91%
2009-03-23 0 11.40 11.38 11.40 10.88 11.42 5,967,000 67,183,652 11.259 5.852 5.842 5.852 5.585 5.862 11,623,771 5.7799 5.95%
2009-03-20 0 10.76 10.70 10.76 10.60 11.40 6,842,000 73,923,600 10.804 5.524 5.493 5.524 5.441 5.852 13,328,279 5.5464 -3.58%
2009-03-19 0 11.16 11.16 11.18 10.76 11.26 14,936,779 164,669,375 11.024 5.729 5.729 5.739 5.524 5.780 29,096,983 5.6593 5.28%
2009-03-18 0 10.60 10.60 10.62 10.38 10.90 10,407,886 111,037,556 10.669 5.441 5.441 5.452 5.329 5.595 20,274,658 5.4767 3.92%
2009-03-17 0 10.20 10.18 10.20 9.950 10.38 11,426,730 116,814,703 10.223 5.236 5.226 5.236 5.108 5.329 22,259,375 5.2479 2.72%
2009-03-16 0 9.930 9.930 9.950 9.350 10.08 9,261,000 90,336,260 9.7545 5.098 5.098 5.108 4.800 5.175 18,040,513 5.0074 6.32%
2009-03-13 0 9.340 9.340 9.350 9.200 9.500 8,925,000 83,343,904 9.3383 4.795 4.795 4.800 4.723 4.877 17,385,982 4.7937 3.20%
2009-03-12 0 9.050 9.050 9.090 8.900 9.260 5,202,000 47,566,620 9.1439 4.646 4.646 4.666 4.569 4.754 10,133,544 4.6940 0.67%
2009-03-11 0 8.990 8.980 8.990 8.910 9.600 5,466,000 50,702,520 9.2760 4.615 4.610 4.615 4.574 4.928 10,647,818 4.7618 -1.86%
2009-03-10 0 9.160 9.160 9.180 8.710 9.200 2,515,000 22,863,966 9.0910 4.702 4.702 4.713 4.471 4.723 4,899,243 4.6668 2.92%
2009-03-09 0 8.900 8.870 8.900 8.850 9.110 2,822,000 25,284,700 8.9599 4.569 4.553 4.569 4.543 4.677 5,497,282 4.5995 -1.00%
2009-03-06 0 8.990 8.980 8.990 8.920 9.330 4,132,908 37,732,975 9.1299 4.615 4.610 4.615 4.579 4.790 8,050,943 4.6868 -4.26%
2009-03-05 0 9.390 9.330 9.390 9.270 9.840 6,251,828 59,571,455 9.5286 4.820 4.790 4.820 4.759 5.051 12,178,618 4.8915 -4.18%
2009-03-04 0 9.800 9.700 9.800 9.100 9.800 6,056,471 57,430,047 9.4824 5.031 4.979 5.031 4.671 5.031 11,798,061 4.8678 7.69%
2009-03-03 0 9.100 9.030 9.100 8.300 9.160 4,845,525 42,516,430 8.7744 4.671 4.636 4.671 4.261 4.702 9,439,127 4.5043 7.06%
2009-03-02 0 8.500 8.500 8.540 8.140 8.600 5,278,000 44,358,075 8.4043 4.363 4.363 4.384 4.179 4.415 10,281,593 4.3143 -2.30%
2009-02-27 0 8.700 8.700 8.790 8.700 9.450 6,530,110 58,568,761 8.9690 4.466 4.466 4.512 4.466 4.851 12,720,714 4.6042 -5.74%
2009-02-26 0 9.230 9.220 9.230 9.200 9.650 3,642,056 34,125,984 9.3700 4.738 4.733 4.738 4.723 4.954 7,094,759 4.8100 -2.84%
2009-02-25 0 9.500 9.500 9.510 9.320 9.620 3,871,400 36,723,798 9.4859 4.877 4.877 4.882 4.784 4.938 7,541,523 4.8695 0.85%
2009-02-24 0 9.420 9.420 9.480 9.360 9.680 3,566,400 33,856,476 9.4932 4.836 4.836 4.867 4.805 4.969 6,947,380 4.8733 -4.85%
2009-02-23 0 9.900 9.820 9.900 9.310 9.950 5,515,000 53,163,930 9.6399 5.082 5.041 5.082 4.779 5.108 10,743,271 4.9486 3.88%
2009-02-20 0 9.530 9.530 9.550 9.520 9.750 6,526,000 62,830,480 9.6277 4.892 4.892 4.902 4.887 5.005 12,712,708 4.9423 -3.83%
2009-02-19 0 9.910 9.910 9.980 9.720 10.02 4,912,000 48,574,080 9.8889 5.087 5.087 5.123 4.990 5.144 9,568,621 5.0764 -0.50%
2009-02-18 0 9.960 9.960 10.02 9.700 10.18 9,530,000 94,432,000 9.9089 5.113 5.113 5.144 4.979 5.226 18,564,528 5.0867 0.61%
2009-02-17 0 9.900 9.900 9.910 9.900 10.82 13,738,500 141,290,904 10.284 5.082 5.082 5.087 5.082 5.554 26,762,724 5.2794 -9.17%
2009-02-16 0 10.90 10.88 10.90 10.24 10.90 19,009,900 200,862,272 10.566 5.595 5.585 5.595 5.257 5.595 37,031,460 5.4241 6.86%
2009-02-13 0 10.20 10.20 10.24 9.790 10.30 5,835,661 58,943,486 10.101 5.236 5.236 5.257 5.026 5.287 11,367,921 5.1851 4.19%
2009-02-12 0 9.790 9.790 9.800 9.650 10.02 3,872,200 38,071,378 9.8320 5.026 5.026 5.031 4.954 5.144 7,543,081 5.0472 -0.91%
2009-02-11 0 9.880 9.880 9.900 9.670 10.00 7,174,530 70,600,087 9.8404 5.072 5.072 5.082 4.964 5.133 13,976,050 5.0515 -2.56%
2009-02-10 0 10.14 10.14 10.16 9.750 10.32 10,794,000 109,440,720 10.139 5.205 5.205 5.216 5.005 5.298 21,026,811 5.2048 4.00%
2009-02-09 0 9.750 9.740 9.750 9.500 9.900 4,948,000 48,077,000 9.7165 5.005 5.000 5.005 4.877 5.082 9,638,749 4.9879 0.52%
2009-02-06 0 9.700 9.680 9.700 9.450 9.920 8,625,000 83,436,900 9.6738 4.979 4.969 4.979 4.851 5.092 16,801,579 4.9660 2.65%
2009-02-05 0 9.450 9.400 9.450 8.930 9.670 15,843,500 149,548,370 9.4391 4.851 4.825 4.851 4.584 4.964 30,863,284 4.8455 5.82%
2009-02-04 0 8.930 8.930 8.950 8.600 8.960 4,014,000 35,408,900 8.8214 4.584 4.584 4.594 4.415 4.600 7,819,309 4.5284 3.72%
2009-02-03 0 8.610 8.560 8.610 8.310 8.720 4,727,500 40,634,505 8.5953 4.420 4.394 4.420 4.266 4.476 9,209,213 4.4124 3.24%
2009-02-02 0 8.340 8.340 8.350 8.290 8.580 2,270,000 18,995,592 8.3681 4.281 4.281 4.286 4.256 4.404 4,421,981 4.2957 -3.81%
2009-01-30 0 8.670 8.660 8.670 8.050 8.690 2,063,000 17,360,560 8.4152 4.451 4.446 4.451 4.132 4.461 4,018,743 4.3199 4.71%
2009-01-29 0 8.280 8.270 8.290 8.150 8.330 3,854,450 31,768,010 8.2419 4.250 4.245 4.256 4.184 4.276 7,508,504 4.2309 5.34%
2009-01-23 0 7.860 7.860 7.890 7.770 8.110 2,881,000 22,790,810 7.9107 4.035 4.035 4.050 3.989 4.163 5,612,214 4.0609 -3.20%
2009-01-22 0 8.120 8.110 8.180 8.120 8.400 2,776,000 22,859,618 8.2347 4.168 4.163 4.199 4.168 4.312 5,407,674 4.2273 -0.98%
2009-01-21 0 8.200 8.190 8.200 8.100 8.490 4,751,000 39,201,820 8.2513 4.209 4.204 4.209 4.158 4.358 9,254,992 4.2357 -3.64%
2009-01-20 0 8.510 8.510 8.540 8.160 8.600 8,112,000 68,270,860 8.4160 4.369 4.369 4.384 4.189 4.415 15,802,251 4.3203 -3.30%
2009-01-19 0 8.800 8.800 8.810 8.600 9.000 3,732,000 32,931,200 8.8240 4.517 4.517 4.523 4.415 4.620 7,269,970 4.5298 1.50%
2009-01-16 0 8.670 8.670 8.690 8.570 9.100 6,816,000 60,266,140 8.8419 4.451 4.451 4.461 4.399 4.671 13,277,631 4.5389 -1.14%
2009-01-15 0 8.770 8.770 8.800 8.550 8.850 3,840,000 33,456,840 8.7127 4.502 4.502 4.517 4.389 4.543 7,480,355 4.4726 -3.84%
2009-01-14 0 9.120 9.120 9.140 9.030 9.420 4,448,000 40,800,760 9.1728 4.682 4.682 4.692 4.636 4.836 8,664,745 4.7088 1.11%
2009-01-13 0 9.020 9.020 9.030 8.970 9.800 4,299,000 39,647,350 9.2225 4.630 4.630 4.636 4.605 5.031 8,374,492 4.7343 -6.14%
2009-01-12 0 9.610 9.600 9.610 9.480 10.02 2,697,755 26,199,565 9.7116 4.933 4.928 4.933 4.867 5.144 5,255,252 4.9854 -3.13%
2009-01-09 0 9.920 9.920 9.930 9.800 10.38 2,782,000 27,786,650 9.9880 5.092 5.092 5.098 5.031 5.329 5,419,362 5.1273 -0.40%
2009-01-08 0 9.960 9.900 9.960 9.660 10.20 5,912,000 58,650,520 9.9206 5.113 5.082 5.113 4.959 5.236 11,516,630 5.0927 -5.50%
2009-01-07 0 10.54 10.54 10.58 10.46 11.34 10,943,321 120,960,575 11.053 5.411 5.411 5.431 5.370 5.821 21,317,690 5.6742 -2.41%
2009-01-06 0 10.80 10.72 10.80 10.00 10.88 9,478,352 98,815,296 10.425 5.544 5.503 5.544 5.133 5.585 18,463,917 5.3518 8.22%
2009-01-05 0 9.980 9.970 9.980 9.820 10.08 4,957,990 49,485,279 9.9809 5.123 5.118 5.123 5.041 5.175 9,658,210 5.1236 2.36%
2009-01-02 0 9.750 9.740 9.750 9.520 9.770 1,961,000 19,005,920 9.6920 5.005 5.000 5.005 4.887 5.015 3,820,046 4.9753 2.42%
2008-12-31 0 9.520 9.520 9.530 9.370 9.560 1,649,000 15,654,830 9.4935 4.887 4.887 4.892 4.810 4.908 3,212,267 4.8735 3.48%
2008-12-30 0 9.200 9.200 9.250 9.200 9.590 1,946,000 18,252,020 9.3792 4.723 4.723 4.748 4.723 4.923 3,790,826 4.8148 -2.13%
2008-12-29 0 9.400 9.380 9.400 9.200 9.670 2,116,000 20,078,120 9.4887 4.825 4.815 4.825 4.723 4.964 4,121,987 4.8710 -0.74%
2008-12-24 0 9.470 9.420 9.490 9.110 9.580 1,454,000 13,707,620 9.4275 4.861 4.836 4.872 4.677 4.918 2,832,405 4.8396 0.32%
2008-12-23 0 9.440 9.440 9.450 9.430 10.14 2,160,000 20,636,400 9.5539 4.846 4.846 4.851 4.841 5.205 4,207,700 4.9044 -5.13%
2008-12-22 0 9.950 9.920 9.950 9.920 10.64 4,825,000 48,558,200 10.064 5.108 5.092 5.108 5.092 5.462 9,399,144 5.1662 -6.13%
2008-12-19 0 10.60 10.56 10.60 10.40 10.92 6,006,000 64,157,040 10.682 5.441 5.421 5.441 5.339 5.606 11,699,743 5.4836 -0.93%
2008-12-18 0 10.70 10.64 10.70 10.22 10.70 7,364,000 77,192,887 10.482 5.493 5.462 5.493 5.246 5.493 14,345,140 5.3811 4.09%
2008-12-17 0 10.28 10.24 10.28 10.08 10.28 6,313,096 64,484,427 10.214 5.277 5.257 5.277 5.175 5.277 12,297,969 5.2435 3.21%
2008-12-16 0 9.960 9.960 9.980 9.700 10.20 1,716,000 17,102,480 9.9665 5.113 5.113 5.123 4.979 5.236 3,342,784 5.1162 -1.39%
2008-12-15 0 10.10 9.960 10.10 9.940 10.28 5,410,850 54,717,184 10.112 5.185 5.113 5.185 5.103 5.277 10,540,386 5.1912 6.32%
2008-12-12 0 9.500 9.400 9.500 9.220 10.36 7,466,000 71,968,170 9.6395 4.877 4.825 4.877 4.733 5.318 14,543,837 4.9484 -8.83%
2008-12-11 0 10.42 10.38 10.42 10.18 10.88 6,444,000 68,259,540 10.593 5.349 5.329 5.349 5.226 5.585 12,552,971 5.4377 -0.95%
2008-12-10 0 10.52 10.50 10.52 10.10 10.60 10,358,500 107,628,980 10.390 5.400 5.390 5.400 5.185 5.441 20,178,453 5.3339 7.24%
2008-12-09 0 9.810 9.810 9.840 9.700 10.50 12,314,000 123,114,270 9.9979 5.036 5.036 5.051 4.979 5.390 23,987,785 5.1324 0.10%
2008-12-08 0 9.800 9.800 9.830 8.860 9.820 12,419,480 116,069,572 9.3458 5.031 5.031 5.046 4.548 5.041 24,193,261 4.7976 13.29%
2008-12-05 0 8.650 8.650 8.700 8.450 8.750 5,328,094 45,897,594 8.6143 4.440 4.440 4.466 4.338 4.492 10,379,176 4.4221 2.37%
2008-12-04 0 8.450 8.440 8.450 8.410 8.880 7,925,500 68,105,463 8.5932 4.338 4.333 4.338 4.317 4.559 15,438,947 4.4113 1.08%
2008-12-03 0 8.360 8.350 8.360 8.180 8.400 3,250,121 27,009,138 8.3102 4.292 4.286 4.292 4.199 4.312 6,331,266 4.2660 5.03%
2008-12-02 0 7.960 7.930 7.960 7.520 8.050 3,220,000 25,427,488 7.8967 4.086 4.071 4.086 3.860 4.132 6,272,590 4.0537 -2.93%
2008-12-01 0 8.200 8.200 8.220 7.750 8.330 4,535,560 37,204,825 8.2029 4.209 4.209 4.220 3.978 4.276 8,835,313 4.2109 4.59%
2008-11-28 0 7.840 7.800 7.840 7.670 8.000 3,330,000 26,153,920 7.8540 4.025 4.004 4.025 3.937 4.107 6,486,871 4.0318 1.82%
2008-11-27 0 7.700 7.680 7.700 7.300 7.940 5,648,900 43,558,306 7.7109 3.953 3.942 3.953 3.747 4.076 11,004,109 3.9584 5.77%
2008-11-26 0 7.280 7.280 7.300 7.210 7.440 3,164,020 23,134,674 7.3118 3.737 3.737 3.747 3.701 3.819 6,163,540 3.7535 -0.27%
2008-11-25 0 7.300 7.160 7.300 7.140 7.440 3,160,000 23,008,380 7.2811 3.747 3.676 3.747 3.665 3.819 6,155,709 3.7377 3.11%
2008-11-24 0 7.080 7.080 7.110 7.020 7.380 1,432,050 10,304,963 7.1960 3.634 3.634 3.650 3.604 3.788 2,789,647 3.6940 -1.94%
2008-11-21 0 7.220 7.220 7.270 6.600 7.500 5,015,496 35,327,200 7.0436 3.706 3.706 3.732 3.388 3.850 9,770,232 3.6158 1.40%
2008-11-20 0 7.120 7.120 7.140 6.880 7.260 2,480,000 17,662,760 7.1221 3.655 3.655 3.665 3.532 3.727 4,831,063 3.6561 -5.07%
2008-11-19 0 7.500 7.500 7.560 7.460 7.900 4,152,000 31,961,840 7.6979 3.850 3.850 3.881 3.830 4.055 8,088,134 3.9517 -1.32%
2008-11-18 0 7.600 7.550 7.600 7.480 8.360 5,652,000 44,093,850 7.8015 3.901 3.876 3.901 3.840 4.292 11,010,148 4.0048 -9.20%
2008-11-17 0 8.370 8.370 8.490 8.280 8.650 2,494,000 21,131,126 8.4728 4.297 4.297 4.358 4.250 4.440 4,858,335 4.3495 -2.22%
2008-11-14 0 8.560 8.560 8.580 8.520 8.680 3,945,700 33,921,196 8.5970 4.394 4.394 4.404 4.374 4.456 7,686,260 4.4132 4.39%
2008-11-13 0 8.200 8.190 8.200 8.200 8.750 6,430,000 54,092,780 8.4126 4.209 4.204 4.209 4.209 4.492 12,525,699 4.3185 -6.61%
2008-11-12 0 8.780 8.750 8.790 8.400 8.980 5,127,000 44,433,500 8.6666 4.507 4.492 4.512 4.312 4.610 9,987,443 4.4489 0.69%
2008-11-11 0 8.720 8.600 8.720 8.320 9.100 7,741,000 67,511,800 8.7213 4.476 4.415 4.476 4.271 4.671 15,079,539 4.4770 -2.02%
2008-11-10 0 8.900 8.890 8.900 8.300 8.910 11,538,000 99,620,800 8.6341 4.569 4.564 4.569 4.261 4.574 22,476,130 4.4323 14.10%
2008-11-07 0 7.800 7.720 7.800 6.700 7.800 6,118,543 45,083,767 7.3684 4.004 3.963 4.004 3.439 4.004 11,918,978 3.7825 5.83%
2008-11-06 0 7.370 7.310 7.370 7.220 7.570 5,170,000 38,363,880 7.4205 3.783 3.753 3.783 3.706 3.886 10,071,208 3.8093 -7.64%
2008-11-05 0 7.980 7.980 7.990 7.400 8.000 12,612,500 98,224,880 7.7879 4.096 4.096 4.102 3.799 4.107 24,569,266 3.9979 12.71%
2008-11-04 0 7.080 7.060 7.080 6.680 7.250 3,698,250 25,840,205 6.9871 3.634 3.624 3.634 3.429 3.722 7,204,225 3.5868 -0.98%
2008-11-03 0 7.150 7.110 7.150 7.060 7.400 6,977,000 50,661,590 7.2612 3.670 3.650 3.670 3.624 3.799 13,591,260 3.7275 3.32%
2008-10-31 0 6.920 6.880 6.920 6.140 7.050 9,661,000 64,628,040 6.6896 3.552 3.532 3.552 3.152 3.619 18,819,717 3.4341 5.49%
2008-10-30 0 6.560 6.560 6.600 5.950 6.610 14,243,010 89,418,649 6.2781 3.368 3.368 3.388 3.054 3.393 27,745,514 3.2228 15.70%
2008-10-29 0 5.670 5.650 5.670 5.520 6.560 11,837,124 72,956,015 6.1633 2.911 2.900 2.911 2.834 3.368 23,058,826 3.1639 -10.28%
2008-10-28 0 6.320 6.310 6.320 5.140 6.320 11,026,502 65,409,081 5.9320 3.244 3.239 3.244 2.639 3.244 21,479,727 3.0452 5.33%
2008-10-27 0 6.000 5.900 6.000 5.750 6.550 14,919,804 89,771,294 6.0169 3.080 3.029 3.080 2.952 3.362 29,063,915 3.0888 -9.09%
2008-10-24 0 6.600 6.600 6.620 6.320 7.080 7,537,000 50,353,640 6.6809 3.388 3.388 3.398 3.244 3.634 14,682,145 3.4296 -7.82%
2008-10-23 0 7.160 7.150 7.160 6.970 7.260 8,620,034 61,096,110 7.0877 3.676 3.670 3.676 3.578 3.727 16,791,905 3.6384 -5.79%
2008-10-22 0 7.600 7.600 7.650 7.420 7.900 10,881,900 82,735,730 7.6031 3.901 3.901 3.927 3.809 4.055 21,198,041 3.9030 -3.55%
2008-10-21 0 7.880 7.870 7.880 7.800 8.550 9,082,730 73,701,010 8.1144 4.045 4.040 4.045 4.004 4.389 17,693,242 4.1655 -5.06%
2008-10-20 0 8.300 8.300 8.310 7.800 8.900 8,301,000 68,181,060 8.2136 4.261 4.261 4.266 4.004 4.569 16,170,424 4.2164 6.41%
2008-10-17 0 7.800 7.800 7.850 7.700 8.070 12,652,000 99,164,360 7.8378 4.004 4.004 4.030 3.953 4.143 24,646,212 4.0235 -1.02%
2008-10-16 0 7.880 7.870 7.880 7.700 8.080 7,632,000 60,247,860 7.8941 4.045 4.040 4.045 3.953 4.148 14,867,206 4.0524 -8.37%
2008-10-15 0 8.600 8.550 8.600 8.500 9.000 12,213,000 106,342,770 8.7073 4.415 4.389 4.415 4.363 4.620 23,791,036 4.4699 -4.66%
2008-10-14 0 9.020 9.000 9.020 8.920 10.50 25,277,340 239,814,114 9.4873 4.630 4.620 4.630 4.579 5.390 49,240,491 4.8703 -6.04%
2008-10-13 0 9.600 9.500 9.650 7.650 9.600 18,918,243 162,950,270 8.6134 4.928 4.877 4.954 3.927 4.928 36,852,911 4.4216 11.63%
2008-10-10 0 8.600 8.550 8.600 8.450 9.230 12,593,820 110,821,306 8.7997 4.415 4.389 4.415 4.338 4.738 24,532,877 4.5173 -15.69%
2008-10-09 0 10.20 10.18 10.20 9.960 10.54 6,389,460 65,286,856 10.218 5.236 5.226 5.236 5.113 5.411 12,446,727 5.2453 1.80%
2008-10-08 0 10.02 10.02 10.06 9.880 10.80 10,386,872 106,843,208 10.286 5.144 5.144 5.164 5.072 5.544 20,233,722 5.2805 -12.11%
2008-10-06 0 11.40 11.40 11.46 11.22 12.20 8,933,000 103,363,520 11.571 5.852 5.852 5.883 5.760 6.263 17,401,566 5.9399 -7.17%
2008-10-03 0 12.28 12.24 12.28 12.10 12.50 4,874,000 60,026,850 12.316 6.304 6.283 6.304 6.211 6.417 9,494,597 6.3222 -2.07%
2008-10-02 0 12.54 12.54 12.56 11.76 12.66 10,300,000 127,065,480 12.336 6.437 6.437 6.448 6.037 6.499 20,064,495 6.3329 4.33%
2008-09-30 0 12.02 12.02 12.04 10.50 12.02 10,154,000 116,785,620 11.501 6.170 6.170 6.181 5.390 6.170 19,780,085 5.9042 -1.31%
2008-09-29 0 12.18 12.00 12.18 11.76 12.50 7,860,000 94,810,720 12.062 6.253 6.160 6.253 6.037 6.417 15,311,352 6.1922 -0.81%
2008-09-26 0 12.28 12.28 12.30 11.80 12.40 15,874,116 192,458,701 12.124 6.304 6.304 6.314 6.057 6.365 30,922,924 6.2238 3.02%
2008-09-25 0 11.92 11.92 11.94 11.30 12.14 15,221,000 180,232,700 11.841 6.119 6.119 6.129 5.801 6.232 29,650,648 6.0785 7.78%
2008-09-24 0 11.06 11.06 11.10 10.50 11.34 7,699,000 84,712,260 11.003 5.678 5.678 5.698 5.390 5.821 14,997,723 5.6483 2.41%
2008-09-23 0 10.80 10.80 10.82 10.80 11.72 11,387,707 127,166,333 11.167 5.544 5.544 5.554 5.544 6.016 22,183,358 5.7325 -11.18%
2008-09-22 0 12.16 12.16 12.20 11.10 12.50 26,604,303 312,940,018 11.763 6.242 6.242 6.263 5.698 6.417 51,825,427 6.0383 11.56%
2008-09-19 0 10.90 10.90 11.00 10.18 11.02 30,299,080 323,170,168 10.666 5.595 5.595 5.647 5.226 5.657 59,022,886 5.4753 19.00%
2008-09-18 0 9.240 9.240 9.250 7.370 9.310 19,095,239 153,523,392 8.0399 4.702 4.702 4.707 3.751 4.738 37,522,572 4.0915 -1.49%
2008-09-17 0 9.380 9.330 9.380 9.350 10.68 8,608,806 84,218,416 9.7828 4.773 4.748 4.773 4.758 5.435 16,916,496 4.9785 -9.81%
2008-09-16 0 10.40 10.40 10.42 9.800 10.66 13,358,466 138,481,116 10.367 5.293 5.293 5.303 4.987 5.425 26,249,685 5.2755 -7.96%
2008-09-12 0 11.30 11.28 11.30 10.80 11.56 7,430,700 82,736,920 11.134 5.751 5.740 5.751 5.496 5.883 14,601,492 5.6663 -0.70%
2008-09-11 0 11.38 11.34 11.38 11.12 11.92 10,712,018 123,525,374 11.531 5.791 5.771 5.791 5.659 6.066 21,049,355 5.8684 -5.17%
2008-09-10 0 12.00 11.98 12.00 11.88 12.56 4,659,869 56,803,133 12.190 6.107 6.097 6.107 6.046 6.392 9,156,747 6.2034 -3.07%
2008-09-09 0 12.38 12.36 12.38 12.34 12.68 2,320,000 28,819,280 12.422 6.300 6.290 6.300 6.280 6.453 4,558,852 6.3216 -2.37%
2008-09-08 0 12.68 12.66 12.68 12.56 13.06 3,977,144 50,737,341 12.757 6.453 6.443 6.453 6.392 6.646 7,815,177 6.4922 1.77%
2008-09-05 0 12.46 12.44 12.46 12.18 12.62 7,113,000 88,224,960 12.403 6.341 6.331 6.341 6.198 6.422 13,977,204 6.3121 -3.41%
2008-09-04 0 12.90 12.90 12.92 12.90 13.90 6,450,000 84,344,720 13.077 6.565 6.565 6.575 6.565 7.074 12,674,394 6.6547 -6.11%
2008-09-03 0 13.74 13.62 13.74 13.54 14.10 4,446,000 60,908,880 13.700 6.992 6.931 6.992 6.891 7.175 8,736,489 6.9718 -2.14%
2008-09-02 0 14.04 14.04 14.06 13.88 14.34 2,490,541 35,106,138 14.096 7.145 7.145 7.155 7.064 7.298 4,893,969 7.1733 -0.43%
2008-09-01 0 14.10 14.04 14.10 13.86 14.22 4,259,000 59,879,840 14.060 7.175 7.145 7.175 7.053 7.237 8,369,030 7.1549 -0.70%
2008-08-29 0 14.20 14.20 14.22 13.80 14.28 8,561,805 120,866,649 14.117 7.226 7.226 7.237 7.023 7.267 16,824,138 7.1841 5.03%
2008-08-28 0 13.52 13.44 13.52 13.12 13.80 6,456,000 87,438,560 13.544 6.880 6.840 6.880 6.677 7.023 12,686,184 6.8924 2.42%
2008-08-27 0 13.20 13.18 13.20 12.88 13.22 6,610,000 86,496,960 13.086 6.717 6.707 6.717 6.555 6.728 12,988,798 6.6594 3.12%
2008-08-26 0 12.80 12.78 12.80 12.52 13.12 8,107,400 104,843,200 12.932 6.514 6.504 6.514 6.371 6.677 15,931,222 6.5810 -1.23%
2008-08-25 0 12.96 12.92 13.00 12.78 13.64 5,766,000 76,371,880 13.245 6.595 6.575 6.616 6.504 6.941 11,330,319 6.7405 -2.56%
2008-08-21 0 13.30 13.28 13.30 13.10 13.60 4,837,000 64,700,300 13.376 6.768 6.758 6.768 6.667 6.921 9,504,813 6.8071 0.00%
2008-08-20 0 13.30 13.30 13.32 12.50 13.44 5,682,000 75,313,320 13.255 6.768 6.768 6.779 6.361 6.840 11,165,257 6.7453 5.72%
2008-08-19 0 12.58 12.56 12.58 12.48 13.06 4,044,000 51,975,000 12.852 6.402 6.392 6.402 6.351 6.646 7,946,550 6.5406 -2.02%
2008-08-18 0 12.84 12.82 12.84 12.70 13.42 6,170,000 80,262,320 13.008 6.534 6.524 6.534 6.463 6.829 12,124,188 6.6200 -3.60%
2008-08-15 0 13.32 13.30 13.32 12.68 13.40 4,563,510 60,107,030 13.171 6.779 6.768 6.779 6.453 6.819 8,967,399 6.7028 3.10%
2008-08-14 0 12.92 12.92 13.00 12.14 13.02 6,164,000 77,881,280 12.635 6.575 6.575 6.616 6.178 6.626 12,112,398 6.4299 3.36%
2008-08-13 0 12.50 12.50 12.54 11.60 12.94 10,788,000 135,048,040 12.518 6.361 6.361 6.382 5.903 6.585 21,198,661 6.3706 -3.85%
2008-08-12 0 13.00 13.00 13.02 12.38 13.80 8,615,800 113,244,800 13.144 6.616 6.616 6.626 6.300 7.023 16,930,240 6.6889 -4.13%
2008-08-11 0 13.56 13.50 13.56 13.36 13.98 4,574,390 62,164,481 13.590 6.901 6.870 6.901 6.799 7.114 8,988,779 6.9158 -1.60%
2008-08-08 0 13.78 13.76 13.78 13.60 14.18 5,653,950 78,160,540 13.824 7.013 7.002 7.013 6.921 7.216 11,110,138 7.0351 -2.27%
2008-08-07 0 14.10 14.08 14.10 13.74 14.68 4,623,000 65,294,940 14.124 7.175 7.165 7.175 6.992 7.471 9,084,298 7.1877 -1.40%
2008-08-05 0 14.30 14.28 14.30 14.02 14.60 3,144,000 44,945,440 14.296 7.277 7.267 7.277 7.135 7.430 6,178,030 7.2750 -2.32%
2008-08-04 0 14.64 14.62 14.64 14.30 14.72 3,016,000 44,004,040 14.590 7.450 7.440 7.450 7.277 7.491 5,926,507 7.4250 0.14%
2008-08-01 0 14.62 14.62 14.66 13.84 14.70 12,476,000 176,034,520 14.110 7.440 7.440 7.460 7.043 7.481 24,515,619 7.1805 0.27%
2008-07-31 0 14.58 14.56 14.58 14.46 15.00 5,862,100 85,929,789 14.659 7.420 7.410 7.420 7.359 7.634 11,519,158 7.4597 -2.02%
2008-07-30 0 14.88 14.88 14.90 14.84 15.30 4,416,200 66,338,734 15.022 7.572 7.572 7.583 7.552 7.786 8,677,932 7.6445 -0.53%
2008-07-29 0 14.96 14.96 14.98 14.86 15.40 6,182,000 92,611,600 14.981 7.613 7.613 7.623 7.562 7.837 12,147,768 7.6238 -3.48%
2008-07-28 0 15.50 15.48 15.52 15.44 15.80 1,700,000 26,502,640 15.590 7.888 7.878 7.898 7.857 8.041 3,340,538 7.9336 0.00%
2008-07-25 0 15.50 15.48 15.50 15.30 15.50 3,937,000 60,565,740 15.384 7.888 7.878 7.888 7.786 7.888 7,736,293 7.8288 -1.90%
2008-07-24 0 15.80 15.80 15.82 15.68 16.24 7,308,780 116,668,562 15.963 8.041 8.041 8.051 7.980 8.265 14,361,916 8.1235 -1.25%
2008-07-23 0 16.00 16.00 16.02 15.80 16.16 10,318,000 164,683,120 15.961 8.142 8.142 8.153 8.041 8.224 20,275,101 8.1224 3.36%
2008-07-22 0 15.48 15.46 15.48 15.30 15.98 7,874,000 123,623,272 15.700 7.878 7.868 7.878 7.786 8.132 15,472,586 7.9898 -0.13%
2008-07-21 0 15.50 15.50 15.52 15.26 15.60 11,491,000 177,416,650 15.440 7.888 7.888 7.898 7.766 7.939 22,580,072 7.8572 3.75%
2008-07-18 0 14.94 14.94 15.06 14.86 15.58 8,284,000 125,454,240 15.144 7.603 7.603 7.664 7.562 7.929 16,278,245 7.7069 -1.71%
2008-07-17 0 15.20 15.18 15.20 15.16 15.98 8,133,540 125,464,994 15.426 7.735 7.725 7.735 7.715 8.132 15,982,588 7.8501 0.93%
2008-07-16 0 15.06 15.06 15.08 15.06 15.40 4,862,000 73,842,120 15.188 7.664 7.664 7.674 7.664 7.837 9,553,939 7.7290 -1.83%
2008-07-15 0 15.34 15.34 15.36 15.16 16.00 10,034,000 155,504,280 15.498 7.807 7.807 7.817 7.715 8.142 19,717,034 7.8868 -7.59%
2008-07-14 0 16.60 16.60 16.62 16.24 16.76 7,320,520 120,889,720 16.514 8.448 8.448 8.458 8.265 8.529 14,384,986 8.4039 -0.60%
2008-07-11 0 16.70 16.66 16.70 16.00 16.90 9,120,850 149,456,320 16.386 8.499 8.478 8.499 8.142 8.600 17,922,674 8.3390 3.21%
2008-07-10 0 16.18 16.18 16.20 14.80 16.36 19,766,970 316,587,935 16.016 8.234 8.234 8.244 7.532 8.326 38,842,538 8.1505 6.73%
2008-07-09 0 15.16 15.16 15.18 14.80 15.24 15,158,780 227,978,007 15.039 7.715 7.715 7.725 7.532 7.756 29,787,342 7.6535 6.31%
2008-07-08 0 14.26 14.24 14.32 14.18 14.90 9,411,560 136,453,602 14.499 7.257 7.247 7.287 7.216 7.583 18,493,926 7.3783 -4.93%
2008-07-07 0 15.00 14.96 15.00 13.70 15.00 7,795,000 112,454,100 14.426 7.634 7.613 7.634 6.972 7.634 15,317,349 7.3416 10.29%
2008-07-04 0 13.60 13.58 13.60 13.42 13.92 5,789,042 79,180,059 13.678 6.921 6.911 6.921 6.829 7.084 11,375,597 6.9605 -0.29%
2008-07-03 0 13.64 13.62 13.64 13.60 14.38 13,012,520 180,103,737 13.841 6.941 6.931 6.941 6.921 7.318 25,569,893 7.0436 -6.06%
2008-07-02 0 14.52 14.52 14.54 14.40 15.02 8,270,300 120,722,972 14.597 7.389 7.389 7.399 7.328 7.644 16,251,325 7.4285 -3.46%
2008-06-30 0 15.04 15.02 15.04 14.82 15.10 5,642,000 84,456,000 14.969 7.654 7.644 7.654 7.542 7.684 11,086,656 7.6178 1.08%
2008-06-27 0 14.88 14.86 14.90 14.56 14.96 11,056,000 163,468,960 14.786 7.572 7.562 7.583 7.410 7.613 21,725,287 7.5244 -3.12%
2008-06-26 0 15.36 15.36 15.40 15.32 16.08 6,708,000 104,667,280 15.603 7.817 7.817 7.837 7.796 8.183 13,181,370 7.9405 -3.40%
2008-06-25 0 15.90 15.88 15.90 15.60 15.90 4,580,000 72,509,040 15.832 8.092 8.081 8.092 7.939 8.092 8,999,802 8.0567 3.38%
2008-06-24 0 15.38 15.36 15.38 15.32 15.88 4,223,308 65,483,529 15.505 7.827 7.817 7.827 7.796 8.081 8,298,895 7.8906 -2.78%
2008-06-23 0 15.82 15.80 15.82 15.56 15.90 4,665,000 73,445,660 15.744 8.051 8.041 8.051 7.918 8.092 9,166,829 8.0121 -1.13%
2008-06-20 0 16.00 15.96 16.00 15.56 16.08 11,867,000 188,692,380 15.901 8.142 8.122 8.142 7.918 8.183 23,318,921 8.0918 3.23%
2008-06-19 0 15.50 15.48 15.50 15.34 15.90 8,058,000 125,439,840 15.567 7.888 7.878 7.888 7.807 8.092 15,834,150 7.9221 -3.85%
2008-06-18 0 16.12 16.12 16.14 15.30 16.22 17,326,000 275,597,040 15.907 8.203 8.203 8.214 7.786 8.254 34,045,978 8.0948 4.54%
2008-06-17 0 15.42 15.40 15.42 15.24 16.16 15,845,950 248,143,435 15.660 7.847 7.837 7.847 7.756 8.224 31,137,646 7.9692 1.45%
2008-06-16 0 15.20 15.20 15.22 15.10 15.76 10,351,301 159,872,904 15.445 7.735 7.735 7.745 7.684 8.020 20,340,538 7.8598 1.20%
2008-06-13 0 15.02 15.00 15.04 15.00 15.80 13,486,000 205,340,540 15.226 7.644 7.634 7.654 7.634 8.041 26,500,292 7.7486 -5.53%
2008-06-12 0 15.90 15.90 15.94 15.50 16.00 11,671,000 183,466,660 15.720 8.092 8.092 8.112 7.888 8.142 22,933,776 7.9998 -2.45%
2008-06-11 0 16.30 16.30 16.32 16.08 16.70 7,616,000 124,951,740 16.406 8.295 8.295 8.305 8.183 8.499 14,965,610 8.3493 0.62%
2008-06-10 0 16.20 16.18 16.20 16.00 16.80 14,348,192 233,237,166 16.256 8.244 8.234 8.244 8.142 8.550 28,194,518 8.2724 -7.22%
2008-06-06 0 17.46 17.46 17.48 17.42 17.98 8,419,871 148,611,541 17.650 8.885 8.885 8.896 8.865 9.150 16,545,235 8.9821 0.11%
2008-06-05 0 17.44 17.44 17.48 17.40 18.04 7,834,000 137,608,400 17.566 8.875 8.875 8.896 8.855 9.181 15,393,985 8.9391 -2.46%
2008-06-04 0 17.88 17.86 17.88 17.66 18.16 3,273,000 58,635,860 17.915 9.099 9.089 9.099 8.987 9.242 6,431,518 9.1170 -0.89%
2008-06-03 0 18.04 18.04 18.06 17.64 18.40 5,040,000 90,395,680 17.936 9.181 9.181 9.191 8.977 9.364 9,903,713 9.1275 -2.06%
2008-06-02 0 18.42 18.42 18.44 18.32 18.82 4,166,400 77,451,944 18.590 9.374 9.374 9.384 9.323 9.577 8,187,069 9.4603 -1.50%
2008-05-30 0 18.70 18.70 18.72 18.20 18.76 8,977,600 166,727,104 18.571 9.516 9.516 9.527 9.262 9.547 17,641,185 9.4510 3.31%
2008-05-29 0 18.10 18.10 18.12 17.88 18.76 12,482,400 227,635,056 18.236 9.211 9.211 9.221 9.099 9.547 24,528,195 9.2805 1.12%
2008-05-28 0 17.90 17.86 17.90 16.94 17.94 12,730,500 223,153,280 17.529 9.109 9.089 9.109 8.621 9.130 25,015,717 8.9205 5.92%
2008-05-27 0 16.90 16.86 16.90 16.46 16.98 8,310,000 139,566,080 16.795 8.600 8.580 8.600 8.376 8.641 16,329,336 8.5470 3.05%
2008-05-26 0 16.40 16.38 16.40 16.24 17.46 13,792,539 230,727,734 16.728 8.346 8.336 8.346 8.265 8.885 27,102,648 8.5131 -6.71%
2008-05-23 0 17.58 17.56 17.58 17.52 18.20 7,100,000 126,361,084 17.797 8.946 8.936 8.946 8.916 9.262 13,951,659 9.0571 -2.22%
2008-05-22 0 17.98 17.98 18.00 17.70 18.20 12,328,000 221,062,840 17.932 9.150 9.150 9.160 9.008 9.262 24,224,796 9.1255 -3.33%
2008-05-21 0 18.60 18.58 18.64 18.00 18.70 10,278,000 188,482,444 18.338 9.466 9.455 9.486 9.160 9.516 20,196,500 9.3324 0.87%
2008-05-20 0 18.54 18.54 18.58 18.48 19.52 13,008,000 244,330,920 18.783 9.384 9.384 9.404 9.354 9.880 25,699,628 9.5072 -3.34%
2008-05-19 0 19.18 19.16 19.18 18.62 19.36 8,766,340 167,593,792 19.118 9.708 9.698 9.708 9.425 9.799 17,319,471 9.6766 2.02%
2008-05-16 0 18.80 18.80 18.86 18.62 18.96 6,787,000 127,473,680 18.782 9.516 9.516 9.546 9.425 9.597 13,408,931 9.5066 -0.84%
2008-05-15 0 18.96 18.94 18.96 18.66 19.16 12,432,410 235,561,762 18.947 9.597 9.587 9.597 9.445 9.698 24,562,447 9.5903 1.50%
2008-05-14 0 18.68 18.66 18.68 18.36 18.92 13,918,000 259,546,520 18.648 9.455 9.445 9.455 9.293 9.576 27,497,496 9.4389 1.30%
2008-05-13 0 18.44 18.42 18.46 17.96 19.10 29,622,000 545,063,560 18.401 9.334 9.323 9.344 9.091 9.668 58,523,554 9.3136 -3.66%
2008-05-09 0 19.14 19.10 19.14 18.98 20.20 18,487,000 358,786,680 19.408 9.688 9.668 9.688 9.607 10.22 36,524,372 9.8232 -3.72%
2008-05-08 0 19.88 19.86 19.90 18.64 19.92 17,618,200 340,272,060 19.314 10.06 10.05 10.07 9.435 10.08 34,807,902 9.7757 2.58%
2008-05-07 0 19.38 19.36 19.44 19.34 21.80 27,717,500 561,206,510 20.247 9.809 9.799 9.840 9.789 11.03 54,760,874 10.248 -9.01%
2008-05-06 0 21.30 21.25 21.30 20.30 21.35 11,484,380 241,419,486 21.022 10.78 10.76 10.78 10.27 10.81 22,689,445 10.640 2.65%
2008-05-05 0 20.75 20.75 20.80 20.60 21.45 11,312,680 238,156,976 21.052 10.50 10.50 10.53 10.43 10.86 22,350,221 10.656 -3.71%
2008-05-02 0 21.55 21.55 21.60 20.20 21.60 20,927,789 440,848,788 21.065 10.91 10.91 10.93 10.22 10.93 41,346,586 10.662 8.62%
2008-04-30 0 19.84 19.70 19.80 18.76 20.20 21,260,500 414,655,820 19.504 10.04 9.971 10.02 9.495 10.22 42,003,917 9.8718 4.75%
2008-04-29 0 18.94 18.94 18.96 18.64 19.06 5,587,900 105,450,020 18.871 9.587 9.587 9.597 9.435 9.647 11,039,895 9.5517 0.53%
2008-04-28 0 18.84 18.84 18.86 18.50 19.30 8,142,000 153,429,544 18.844 9.536 9.536 9.546 9.364 9.769 16,085,976 9.5381 -0.63%
2008-04-25 0 18.96 18.94 18.98 18.68 19.76 23,036,500 438,149,746 19.020 9.597 9.587 9.607 9.455 10.00 45,512,722 9.6270 -3.36%
2008-04-24 0 19.62 19.64 19.66 18.90 19.94 48,884,510 947,074,680 19.374 9.931 9.941 9.951 9.566 10.09 96,580,084 9.8061 11.86%
2008-04-23 0 17.54 17.56 17.58 16.04 17.68 25,901,000 442,758,460 17.094 8.878 8.888 8.898 8.119 8.949 51,172,053 8.6523 7.61%
2008-04-22 0 16.30 16.28 16.30 15.10 16.34 9,403,950 148,821,911 15.825 8.250 8.240 8.250 7.643 8.271 18,579,183 8.0101 5.71%
2008-04-21 0 15.42 15.40 15.46 15.26 16.00 14,713,000 229,556,640 15.602 7.805 7.795 7.825 7.724 8.098 29,068,160 7.8972 2.25%
2008-04-18 0 15.08 15.08 15.16 14.94 15.46 6,463,600 98,290,200 15.207 7.633 7.633 7.673 7.562 7.825 12,769,997 7.6970 -0.53%
2008-04-17 0 15.16 15.14 15.18 15.00 15.80 9,872,510 151,383,138 15.334 7.673 7.663 7.683 7.592 7.997 19,504,907 7.7613 -0.26%
2008-04-16 0 15.20 15.18 15.24 15.02 15.98 6,426,000 98,873,795 15.387 7.694 7.683 7.714 7.602 8.088 12,695,711 7.7880 -2.06%
2008-04-15 0 15.52 15.52 15.54 14.90 16.06 12,084,000 186,618,767 15.443 7.856 7.856 7.866 7.542 8.129 23,874,101 7.8168 -2.63%
2008-04-14 0 15.94 15.92 15.94 15.80 16.44 8,205,000 132,143,680 16.105 8.068 8.058 8.068 7.997 8.321 16,210,444 8.1518 -5.79%
2008-04-11 0 16.92 16.90 16.92 16.74 17.36 8,560,000 145,302,800 16.975 8.564 8.554 8.564 8.473 8.787 16,911,809 8.5918 0.00%
2008-04-10 0 16.92 16.84 16.94 16.02 16.96 10,305,900 170,339,470 16.528 8.564 8.524 8.574 8.109 8.584 20,361,147 8.3659 2.05%
2008-04-09 0 16.58 16.58 16.60 16.56 18.24 17,543,400 302,745,688 17.257 8.392 8.392 8.402 8.382 9.232 34,660,121 8.7347 -7.06%
2008-04-08 0 17.84 17.84 17.86 16.60 18.04 36,221,000 640,051,400 17.671 9.030 9.030 9.040 8.402 9.131 71,561,057 8.9441 5.06%
2008-04-07 0 16.98 16.96 16.98 15.40 17.14 22,269,880 363,540,591 16.324 8.595 8.584 8.595 7.795 8.675 43,998,127 8.2626 8.43%
2008-04-03 0 15.66 15.60 15.66 14.86 15.98 14,594,200 225,342,472 15.441 7.926 7.896 7.926 7.521 8.088 28,833,450 7.8153 4.54%
2008-04-02 0 14.98 14.96 14.98 14.88 15.76 21,588,200 328,414,110 15.213 7.582 7.572 7.582 7.532 7.977 42,651,346 7.7000 2.04%
2008-04-01 0 14.68 14.66 14.70 14.40 15.48 11,536,501 171,843,435 14.896 7.430 7.420 7.440 7.289 7.835 22,792,419 7.5395 -3.17%
2008-03-31 0 15.16 15.12 15.18 14.84 16.14 27,285,000 421,988,580 15.466 7.673 7.653 7.683 7.511 8.169 53,906,393 7.8282 0.66%
2008-03-28 0 15.06 15.04 15.06 13.38 15.16 22,951,600 325,656,992 14.189 7.623 7.613 7.623 6.772 7.673 45,344,987 7.1818 9.29%
2008-03-27 0 13.78 13.80 13.82 13.06 13.82 10,753,000 145,284,500 13.511 6.975 6.985 6.995 6.610 6.995 21,244,473 6.8387 5.19%
2008-03-26 0 13.10 13.08 13.10 12.76 13.74 15,324,780 203,966,210 13.310 6.631 6.621 6.631 6.459 6.955 30,276,841 6.7367 2.83%
2008-03-25 0 12.74 12.78 12.80 11.98 12.98 14,324,000 180,112,800 12.574 6.448 6.469 6.479 6.064 6.570 28,299,621 6.3645 7.06%
2008-03-20 0 11.90 11.90 11.92 10.72 12.12 10,738,294 122,806,871 11.436 6.023 6.023 6.033 5.426 6.135 21,215,418 5.7886 2.59%
2008-03-19 0 11.60 11.60 11.64 11.52 13.02 15,747,560 196,588,706 12.484 5.871 5.871 5.892 5.831 6.590 31,112,119 6.3187 -3.33%
2008-03-18 0 12.00 12.00 12.06 10.30 12.10 21,337,000 238,896,924 11.196 6.074 6.074 6.104 5.213 6.124 42,155,056 5.6671 6.76%
2008-03-17 0 11.24 11.28 11.30 11.20 13.12 39,380,000 470,519,920 11.948 5.689 5.709 5.720 5.669 6.641 77,802,226 6.0476 -20.28%
2008-03-14 0 14.10 14.08 14.10 14.00 16.20 17,247,120 251,507,107 14.583 7.137 7.127 7.137 7.086 8.200 34,074,767 7.3810 -11.32%
2008-03-13 0 15.90 15.86 15.96 15.68 16.56 7,403,000 118,744,114 16.040 8.048 8.028 8.078 7.937 8.382 14,625,949 8.1187 -3.87%
2008-03-12 0 16.54 16.50 16.54 16.40 17.10 8,910,290 149,986,729 16.833 8.372 8.352 8.372 8.301 8.655 17,603,870 8.5201 0.24%
2008-03-11 0 16.50 16.44 16.46 16.32 16.90 10,175,000 168,948,340 16.604 8.352 8.321 8.331 8.260 8.554 20,102,531 8.4043 -2.94%
2008-03-10 0 17.00 16.90 17.02 16.20 17.02 6,903,000 114,288,840 16.556 8.605 8.554 8.615 8.200 8.615 13,638,110 8.3801 4.04%
2008-03-07 0 16.34 16.28 16.30 16.26 16.70 10,458,200 171,623,400 16.410 8.271 8.240 8.250 8.230 8.453 20,662,043 8.3062 -4.33%
2008-03-06 0 17.08 17.06 17.10 16.74 17.28 8,672,000 147,732,840 17.036 8.645 8.635 8.655 8.473 8.746 17,133,085 8.6227 3.52%
2008-03-05 0 16.50 16.54 16.56 16.26 17.00 8,572,261 142,956,603 16.677 8.352 8.372 8.382 8.230 8.605 16,936,033 8.4410 -0.96%
2008-03-04 0 16.66 16.60 16.62 16.60 18.20 14,225,100 242,933,890 17.078 8.433 8.402 8.412 8.402 9.212 28,104,227 8.6440 -6.40%
2008-03-03 0 17.80 17.78 17.80 17.56 18.20 14,066,500 251,968,663 17.913 9.010 8.999 9.010 8.888 9.212 27,790,884 9.0666 -3.26%
2008-02-29 0 18.40 18.40 18.42 16.98 18.50 25,419,000 458,769,260 18.048 9.313 9.313 9.323 8.595 9.364 50,219,776 9.1352 6.24%
2008-02-28 0 17.32 17.30 17.32 16.52 17.68 19,685,329 339,114,566 17.227 8.767 8.756 8.767 8.362 8.949 38,891,885 8.7194 2.49%
2008-02-27 0 16.90 16.90 16.92 16.16 16.96 18,094,000 301,181,343 16.645 8.554 8.554 8.564 8.179 8.584 35,747,930 8.4251 5.76%
2008-02-26 0 15.98 15.96 15.98 15.80 16.88 10,220,000 165,552,920 16.199 8.088 8.078 8.088 7.997 8.544 20,191,436 8.1992 -3.73%
2008-02-25 0 16.60 16.60 16.70 16.52 16.92 5,115,000 85,711,560 16.757 8.402 8.402 8.453 8.362 8.564 10,105,596 8.4816 -0.60%
2008-02-22 0 16.70 16.64 16.70 16.38 16.98 9,340,000 155,370,346 16.635 8.453 8.422 8.453 8.291 8.595 18,452,839 8.4199 -2.34%
2008-02-21 0 17.10 17.04 17.10 16.88 17.38 10,224,199 174,873,414 17.104 8.655 8.625 8.655 8.544 8.797 20,199,732 8.6572 0.59%
2008-02-20 0 17.00 16.88 16.90 16.90 17.70 19,192,000 331,374,207 17.266 8.605 8.544 8.554 8.554 8.959 37,917,225 8.7394 -2.30%
2008-02-19 0 17.40 17.38 17.40 16.36 17.42 20,756,000 351,781,280 16.948 8.807 8.797 8.807 8.281 8.817 41,007,187 8.5785 7.67%
2008-02-18 0 16.16 16.12 16.14 15.96 17.14 13,305,000 218,247,220 16.403 8.179 8.159 8.169 8.078 8.675 26,286,405 8.3027 -4.27%
2008-02-15 0 16.88 16.86 16.88 16.66 17.00 13,631,500 229,726,740 16.853 8.544 8.534 8.544 8.433 8.605 26,931,464 8.5301 -2.76%
2008-02-14 0 17.36 17.32 17.38 16.80 17.46 11,281,000 193,974,110 17.195 8.787 8.767 8.797 8.503 8.837 22,287,631 8.7032 4.33%
2008-02-13 0 16.64 16.64 16.66 16.52 17.54 6,926,834 117,266,671 16.929 8.422 8.422 8.433 8.362 8.878 13,685,198 8.5689 -2.00%
2008-02-12 0 16.98 16.96 16.98 16.52 17.38 5,059,000 85,861,260 16.972 8.595 8.584 8.595 8.362 8.797 9,994,958 8.5905 -0.12%
2008-02-11 0 17.00 16.80 16.98 16.70 17.80 3,924,000 67,044,676 17.086 8.605 8.503 8.595 8.453 9.010 7,752,563 8.6481 -4.28%
2008-02-06 0 17.76 17.72 17.76 16.98 17.80 10,214,000 177,210,354 17.350 8.989 8.969 8.989 8.595 9.010 20,179,582 8.7817 -6.72%
2008-02-05 0 19.04 19.00 19.02 18.02 19.16 4,612,000 86,743,200 18.808 9.637 9.617 9.627 9.121 9.698 9,111,830 9.5198 1.49%
2008-02-04 0 18.76 18.76 18.80 17.50 18.90 14,197,500 260,311,520 18.335 9.495 9.495 9.516 8.858 9.566 28,049,698 9.2804 12.47%
2008-02-01 0 16.68 16.64 16.68 16.00 17.04 17,256,400 286,413,108 16.598 8.443 8.422 8.443 8.098 8.625 34,093,102 8.4009 5.17%
2008-01-31 0 15.86 15.84 15.86 14.30 16.12 22,657,120 348,008,099 15.360 8.028 8.017 8.028 7.238 8.159 44,763,189 7.7744 -0.25%
2008-01-30 0 15.90 15.98 16.00 15.60 18.98 32,778,000 539,599,560 16.462 8.048 8.088 8.098 7.896 9.607 64,758,796 8.3325 -15.43%
2008-01-29 0 18.80 18.80 18.82 18.70 20.35 8,462,120 163,465,430 19.317 9.516 9.516 9.526 9.465 10.30 16,718,430 9.7776 -4.08%
2008-01-28 0 19.60 19.56 19.60 19.20 20.40 7,540,000 148,682,140 19.719 9.921 9.900 9.921 9.718 10.33 14,896,617 9.9809 -5.77%
2008-01-25 0 20.80 20.80 20.85 20.10 21.20 12,893,000 267,557,740 20.752 10.53 10.53 10.55 10.17 10.73 25,472,425 10.504 4.42%
2008-01-24 0 19.92 19.80 19.90 19.42 22.00 20,232,200 416,456,360 20.584 10.08 10.02 10.07 9.830 11.14 39,972,326 10.419 -0.40%
2008-01-23 0 20.00 19.98 20.00 19.00 21.20 18,482,120 366,682,625 19.840 10.12 10.11 10.12 9.617 10.73 36,514,730 10.042 2.46%
2008-01-22 0 19.52 19.52 19.66 18.80 20.30 26,205,533 510,257,033 19.471 9.880 9.880 9.951 9.516 10.27 51,773,713 9.8555 -11.27%
2008-01-21 0 22.00 22.00 22.05 21.80 23.20 8,140,333 183,035,325 22.485 11.14 11.14 11.16 11.03 11.74 16,082,682 11.381 -6.38%
2008-01-18 0 23.50 23.40 23.55 22.40 24.05 15,084,950 352,623,728 23.376 11.89 11.84 11.92 11.34 12.17 29,803,014 11.832 -2.29%
2008-01-17 0 24.05 24.00 24.05 22.15 24.60 12,388,500 290,081,769 23.415 12.17 12.15 12.17 11.21 12.45 24,475,695 11.852 -0.62%
2008-01-16 0 24.20 24.20 24.25 23.50 25.50 14,022,982 343,895,936 24.524 12.25 12.25 12.27 11.89 12.91 27,704,907 12.413 -6.56%
2008-01-15 0 25.90 25.90 25.95 25.20 26.95 9,449,247 246,514,221 26.088 13.11 13.11 13.13 12.76 13.64 18,668,676 13.205 -0.19%
2008-01-14 0 25.95 25.95 26.00 25.80 27.30 7,821,289 204,845,117 26.191 13.13 13.13 13.16 13.06 13.82 15,452,354 13.257 -4.60%
2008-01-11 0 27.20 27.20 27.30 26.75 28.70 10,692,390 295,181,566 27.607 13.77 13.77 13.82 13.54 14.53 21,124,727 13.973 -3.55%
2008-01-10 0 28.20 28.30 28.35 27.45 28.50 16,066,076 451,013,561 28.072 14.27 14.32 14.35 13.89 14.43 31,741,404 14.209 1.99%
2008-01-09 0 27.65 27.65 27.70 25.60 27.85 16,460,800 434,771,298 26.413 14.00 14.00 14.02 12.96 14.10 32,521,252 13.369 5.13%
2008-01-08 0 26.30 26.30 26.35 24.00 26.40 20,428,000 511,742,450 25.051 13.31 13.31 13.34 12.15 13.36 40,359,164 12.680 10.74%
2008-01-07 0 23.75 23.70 23.75 23.60 24.40 8,564,232 204,417,189 23.869 12.02 12.00 12.02 11.95 12.35 16,920,171 12.081 -4.62%
2008-01-04 0 24.90 24.90 24.95 24.55 25.20 5,339,780 133,006,611 24.909 12.60 12.60 12.63 12.43 12.76 10,549,689 12.608 -0.20%
2008-01-03 0 24.95 24.90 25.00 24.85 25.50 4,654,000 116,940,500 25.127 12.63 12.60 12.65 12.58 12.91 9,194,809 12.718 -2.35%
2008-01-02 0 25.55 25.70 25.75 24.40 25.75 4,666,000 118,051,700 25.300 12.93 13.01 13.03 12.35 13.03 9,218,517 12.806 3.23%
2007-12-31 0 24.75 24.65 24.70 24.25 24.85 2,588,000 63,661,500 24.599 12.53 12.48 12.50 12.27 12.58 5,113,056 12.451 1.85%
2007-12-28 0 24.30 24.25 24.30 24.00 24.50 5,456,000 132,134,300 24.218 12.30 12.27 12.30 12.15 12.40 10,779,303 12.258 -2.02%
2007-12-27 0 24.80 24.80 24.85 24.75 25.85 6,558,000 166,272,400 25.354 12.55 12.55 12.58 12.53 13.08 12,956,501 12.833 -0.80%
2007-12-24 0 25.00 24.90 25.00 23.90 25.80 9,569,800 235,115,120 24.568 12.65 12.60 12.65 12.10 13.06 18,906,850 12.435 5.93%
2007-12-21 0 23.60 23.65 23.75 23.30 24.10 5,864,000 139,264,186 23.749 11.95 11.97 12.02 11.79 12.20 11,585,380 12.021 0.00%
2007-12-20 0 23.60 23.55 23.60 23.55 24.30 4,730,000 112,776,800 23.843 11.95 11.92 11.95 11.92 12.30 9,344,960 12.068 -1.26%
2007-12-19 0 23.90 23.90 23.95 22.90 24.45 9,659,000 228,764,400 23.684 12.10 12.10 12.12 11.59 12.38 19,083,080 11.988 1.49%
2007-12-18 0 23.55 23.45 23.55 21.80 23.85 15,546,692 356,994,517 22.963 11.92 11.87 11.92 11.03 12.07 30,715,268 11.623 1.51%
2007-12-17 0 23.20 23.20 23.35 23.05 24.40 8,764,564 206,428,757 23.553 11.74 11.74 11.82 11.67 12.35 17,315,962 11.921 -5.11%
2007-12-14 0 24.45 24.50 24.55 24.10 25.90 16,552,000 408,262,250 24.665 12.38 12.40 12.43 12.20 13.11 32,701,433 12.485 -5.96%
2007-12-13 0 26.00 25.90 26.00 25.50 27.60 9,638,756 254,625,482 26.417 13.16 13.11 13.16 12.91 13.97 19,043,085 13.371 -4.06%
2007-12-12 0 27.10 27.05 27.10 26.80 27.50 10,442,000 283,933,174 27.191 13.72 13.69 13.72 13.56 13.92 20,630,037 13.763 -2.17%
2007-12-11 0 27.70 27.70 27.75 27.00 28.00 8,186,000 226,439,000 27.662 14.02 14.02 14.05 13.67 14.17 16,172,906 14.001 3.55%
2007-12-10 0 26.75 26.70 26.75 26.60 28.15 11,182,000 304,349,300 27.218 13.54 13.51 13.54 13.46 14.25 22,092,039 13.776 -5.48%
2007-12-07 0 28.30 28.15 28.25 28.00 29.70 10,506,037 299,102,977 28.470 14.32 14.25 14.30 14.17 15.03 20,756,553 14.410 -3.08%
2007-12-06 0 29.20 29.00 29.25 28.80 30.00 17,495,000 514,238,723 29.393 14.78 14.68 14.81 14.58 15.18 34,564,498 14.878 0.00%
2007-12-05 0 29.20 29.25 29.30 27.20 29.30 15,088,000 429,694,509 28.479 14.78 14.81 14.83 13.77 14.83 29,809,040 14.415 7.95%
2007-12-04 0 27.05 27.00 27.05 26.80 27.70 11,906,340 324,763,207 27.276 13.69 13.67 13.69 13.56 14.02 23,523,102 13.806 2.27%
2007-12-03 0 26.45 26.30 26.45 25.80 27.85 18,670,140 503,190,882 26.952 13.39 13.31 13.39 13.06 14.10 36,886,197 13.642 3.73%
2007-11-30 0 25.50 25.45 25.50 24.70 25.70 9,407,655 238,789,454 25.382 12.91 12.88 12.91 12.50 13.01 18,586,503 12.847 2.41%
2007-11-29 0 24.90 24.95 25.00 23.75 25.50 18,925,140 466,922,764 24.672 12.60 12.63 12.65 12.02 12.91 37,389,996 12.488 8.73%
2007-11-28 0 22.90 22.85 22.90 22.85 24.40 9,590,000 225,613,134 23.526 11.59 11.57 11.59 11.57 12.35 18,946,759 11.908 -2.76%
2007-11-27 0 23.55 23.55 23.60 21.50 23.70 14,090,736 321,586,175 22.823 11.92 11.92 11.95 10.88 12.00 27,838,767 11.552 2.39%
2007-11-26 0 23.00 23.20 23.25 22.60 24.30 11,404,000 268,287,000 23.526 11.64 11.74 11.77 11.44 12.30 22,530,640 11.908 2.68%
2007-11-23 0 22.40 22.45 22.50 21.00 23.45 12,839,000 286,694,150 22.330 11.34 11.36 11.39 10.63 11.87 25,365,739 11.302 0.90%
2007-11-22 0 22.20 22.20 22.30 22.00 24.70 18,211,200 421,804,530 23.162 11.24 11.24 11.29 11.14 12.50 35,979,480 11.723 -8.07%
2007-11-21 0 24.15 24.10 24.15 23.90 25.95 18,968,000 476,565,508 25.125 12.22 12.20 12.22 12.10 13.13 37,474,673 12.717 -8.87%
2007-11-20 0 26.50 26.40 26.45 24.55 26.70 43,735,900 1,129,426,875 25.824 13.41 13.36 13.39 12.43 13.51 86,408,085 13.071 -2.03%
2007-11-19 0 27.05 26.95 27.00 27.00 28.80 9,591,000 266,351,900 27.771 13.69 13.64 13.67 13.67 14.58 18,948,734 14.056 -6.72%
2007-11-16 0 29.00 28.75 29.00 28.25 29.50 11,949,400 341,989,890 28.620 14.68 14.55 14.68 14.30 14.93 23,608,175 14.486 -3.33%
2007-11-15 0 30.00 29.80 30.00 29.50 31.60 10,266,000 312,831,960 30.473 15.18 15.08 15.18 14.93 15.99 20,282,317 15.424 -2.60%
2007-11-14 0 30.80 30.70 30.75 30.00 31.65 18,022,800 556,557,300 30.881 15.59 15.54 15.56 15.18 16.02 35,607,262 15.630 4.94%
2007-11-13 0 29.35 29.20 29.40 27.60 31.20 18,084,000 527,292,775 29.158 14.86 14.78 14.88 13.97 15.79 35,728,173 14.758 -0.51%
2007-11-12 0 29.50 29.35 29.50 29.40 33.00 21,666,000 670,114,927 30.929 14.93 14.86 14.93 14.88 16.70 42,805,054 15.655 -13.49%
2007-11-09 0 34.10 34.10 34.15 33.50 35.35 7,927,986 274,474,209 34.621 17.26 17.26 17.29 16.96 17.89 15,663,153 17.524 -1.02%
2007-11-08 0 34.45 34.45 34.50 34.20 35.50 10,997,148 382,077,904 34.743 17.44 17.44 17.46 17.31 17.97 21,726,831 17.586 -4.17%
2007-11-07 0 35.95 35.95 36.00 35.30 37.30 15,661,950 568,240,965 36.282 18.20 18.20 18.22 17.87 18.88 30,942,981 18.364 3.16%
2007-11-06 0 34.85 34.80 35.00 32.00 35.00 13,545,000 455,140,024 33.602 17.64 17.61 17.72 16.20 17.72 26,760,568 17.008 4.34%
2007-11-05 0 33.40 33.35 33.45 32.80 36.60 16,506,000 571,404,718 34.618 16.91 16.88 16.93 16.60 18.53 32,610,552 17.522 -6.70%
2007-11-02 0 35.80 35.80 35.85 34.60 36.50 17,737,150 632,542,320 35.662 18.12 18.12 18.15 17.51 18.47 35,042,909 18.051 -0.14%
2007-11-01 0 35.85 35.85 35.90 34.15 37.70 15,471,086 561,303,900 36.281 18.15 18.15 18.17 17.29 19.08 30,565,895 18.364 4.52%
2007-10-31 0 34.30 34.30 34.50 34.15 35.30 6,622,944 229,613,822 34.669 17.36 17.36 17.46 17.29 17.87 13,084,809 17.548 -3.52%
2007-10-30 0 35.55 35.50 35.65 35.50 36.35 8,863,450 318,264,858 35.908 17.99 17.97 18.04 17.97 18.40 17,511,329 18.175 -1.93%
2007-10-29 0 36.25 36.20 36.30 34.80 36.50 15,543,850 555,606,310 35.744 18.35 18.32 18.37 17.61 18.47 30,709,653 18.092 7.25%
2007-10-26 0 33.80 33.90 33.95 32.30 34.80 22,151,600 747,196,500 33.731 17.11 17.16 17.18 16.35 17.61 43,764,444 17.073 4.32%
2007-10-25 0 32.40 32.40 32.45 31.15 33.00 13,275,000 425,511,700 32.054 16.40 16.40 16.42 15.77 16.70 26,227,134 16.224 2.05%
2007-10-24 0 31.75 31.65 31.80 31.10 33.10 13,443,880 429,654,488 31.959 16.07 16.02 16.10 15.74 16.75 26,560,787 16.176 -2.01%
2007-10-23 0 32.40 32.30 32.40 31.70 32.50 7,556,000 242,543,300 32.099 16.40 16.35 16.40 16.05 16.45 14,928,228 16.247 3.35%
2007-10-22 0 31.35 31.35 31.40 30.70 32.70 11,846,340 377,318,906 31.851 15.87 15.87 15.89 15.54 16.55 23,404,561 16.122 -5.00%
2007-10-18 0 33.00 32.80 33.00 32.05 34.90 25,648,000 861,551,211 33.591 16.70 16.60 16.70 16.22 17.66 50,672,207 17.002 0.30%
2007-10-17 0 32.90 32.85 33.10 29.05 33.50 29,028,389 918,922,026 31.656 16.65 16.63 16.75 14.70 16.96 57,350,769 16.023 7.17%
2007-10-16 0 30.70 30.65 30.70 30.65 32.70 15,772,000 497,593,766 31.549 15.54 15.51 15.54 15.51 16.55 31,160,404 15.969 -3.15%
2007-10-15 0 31.70 31.70 31.75 30.75 32.00 14,460,000 457,141,000 31.614 16.05 16.05 16.07 15.56 16.20 28,568,314 16.002 -0.94%
2007-10-12 0 32.00 32.00 32.15 30.75 33.00 22,238,050 707,726,530 31.825 16.20 16.20 16.27 15.56 16.70 43,935,241 16.108 -3.47%
2007-10-11 0 33.15 33.05 33.10 32.40 33.90 18,597,550 613,410,345 32.983 16.78 16.73 16.75 16.40 17.16 36,742,783 16.695 -1.63%
2007-10-10 0 33.70 33.40 33.60 32.65 35.00 17,965,567 600,975,813 33.452 17.06 16.91 17.01 16.53 17.72 35,494,188 16.932 -1.03%
2007-10-09 0 34.05 34.10 34.15 30.60 34.40 26,005,699 848,252,002 32.618 17.23 17.26 17.29 15.49 17.41 51,378,905 16.510 9.13%
2007-10-08 0 31.20 30.95 31.00 29.55 32.20 36,673,545 1,131,031,502 30.841 15.79 15.67 15.69 14.96 16.30 72,455,141 15.610 8.33%
2007-10-05 0 28.80 28.75 28.80 27.40 29.55 26,052,830 743,617,285 28.543 14.58 14.55 14.58 13.87 14.96 51,472,021 14.447 8.47%
2007-10-04 0 26.55 26.55 26.60 26.50 28.20 14,150,236 382,395,981 27.024 13.44 13.44 13.46 13.41 14.27 27,956,320 13.678 -0.93%
2007-10-03 0 26.80 26.75 26.80 26.35 29.00 17,299,560 484,426,040 28.002 13.56 13.54 13.56 13.34 14.68 34,178,372 14.173 -5.96%
2007-10-02 0 28.50 28.35 28.50 28.15 29.00 16,120,752 459,722,936 28.517 14.43 14.35 14.43 14.25 14.68 31,849,426 14.434 2.89%
2007-09-28 0 27.70 27.65 27.70 27.60 28.80 14,217,800 400,258,900 28.152 14.02 14.00 14.02 13.97 14.58 28,089,804 14.249 -0.89%
2007-09-27 0 27.95 27.80 27.85 26.30 28.10 19,107,395 526,460,632 27.553 14.15 14.07 14.10 13.31 14.22 37,750,073 13.946 6.48%
2007-09-25 0 26.25 26.25 26.30 26.05 26.80 7,680,300 202,081,225 26.312 13.29 13.29 13.31 13.19 13.56 15,173,805 13.318 -0.76%
2007-09-24 0 26.45 26.45 26.50 26.15 27.05 13,312,000 353,741,650 26.573 13.39 13.39 13.41 13.24 13.69 26,300,235 13.450 -1.67%
2007-09-21 0 26.90 26.85 26.90 26.65 27.45 11,260,000 303,179,900 26.925 13.62 13.59 13.62 13.49 13.89 22,246,142 13.628 -1.10%
2007-09-20 0 27.20 27.20 27.40 27.05 28.40 11,175,880 307,693,006 27.532 13.77 13.77 13.87 13.69 14.37 22,079,948 13.935 -3.03%
2007-09-19 0 28.05 27.95 28.00 27.75 28.45 11,533,780 324,428,091 28.129 14.20 14.15 14.17 14.05 14.40 22,787,043 14.237 2.37%
2007-09-18 0 27.40 27.35 27.40 26.70 27.70 4,807,524 130,840,148 27.216 13.87 13.84 13.87 13.51 14.02 9,498,123 13.775 -1.08%
2007-09-17 0 27.70 27.65 27.70 27.00 27.95 9,723,000 267,739,330 27.537 14.02 14.00 14.02 13.67 14.15 19,209,524 13.938 2.78%
2007-09-14 0 26.95 26.95 27.00 26.30 27.20 14,042,441 375,841,516 26.765 13.64 13.64 13.67 13.31 13.77 27,743,351 13.547 3.06%
2007-09-13 0 26.15 26.05 26.10 25.20 26.45 16,405,930 422,512,348 25.754 13.24 13.19 13.21 12.76 13.39 32,412,846 13.035 3.98%
2007-09-12 0 25.15 25.00 25.25 24.65 25.50 5,258,343 131,638,822 25.034 12.73 12.65 12.78 12.48 12.91 10,388,796 12.671 1.41%
2007-09-11 0 24.80 24.70 24.80 24.25 26.00 7,658,000 192,387,800 25.122 12.55 12.50 12.55 12.27 13.16 15,129,747 12.716 -3.69%
2007-09-10 0 25.75 25.70 25.75 23.40 25.80 10,609,301 262,813,668 24.772 13.03 13.01 13.03 11.84 13.06 20,960,570 12.538 6.63%
2007-09-07 0 24.15 24.05 24.15 23.70 24.65 10,542,000 254,429,400 24.135 12.22 12.17 12.22 12.00 12.48 20,827,605 12.216 -1.02%
2007-09-06 0 24.40 24.50 24.55 24.00 24.95 6,418,000 157,026,700 24.467 12.35 12.40 12.43 12.15 12.63 12,679,906 12.384 0.00%
2007-09-05 0 24.40 24.35 24.55 24.20 25.50 8,947,000 221,759,630 24.786 12.35 12.32 12.43 12.25 12.91 17,676,397 12.546 -1.41%
2007-09-04 0 24.75 24.75 24.80 24.65 26.50 16,806,477 427,860,990 25.458 12.53 12.53 12.55 12.48 13.41 33,204,198 12.886 -3.32%
2007-09-03 0 25.60 25.55 25.60 23.20 26.00 17,158,248 432,446,687 25.203 12.96 12.93 12.96 11.74 13.16 33,899,185 12.757 4.92%
2007-08-31 0 24.40 24.35 24.40 22.65 25.00 17,402,399 415,823,363 23.895 12.35 12.32 12.35 11.46 12.65 34,381,549 12.094 5.17%
2007-08-30 0 23.20 23.15 23.20 22.70 24.00 20,719,822 485,823,906 23.447 11.74 11.72 11.74 11.49 12.15 40,935,711 11.868 1.09%
2007-08-29 0 22.95 22.95 23.00 22.05 23.75 36,433,552 832,131,747 22.840 11.62 11.62 11.64 11.16 12.02 71,980,992 11.560 -5.56%
2007-08-28 0 24.30 24.20 24.25 21.80 24.45 42,335,498 988,058,684 23.339 12.30 12.25 12.27 11.03 12.38 83,641,341 11.813 9.46%
2007-08-27 0 22.20 22.20 22.35 20.65 22.60 36,956,170 802,101,871 21.704 11.24 11.24 11.31 10.45 11.44 73,013,517 10.986 10.72%
2007-08-24 0 20.05 20.00 20.05 18.66 20.30 45,838,696 899,512,459 19.623 10.15 10.12 10.15 9.445 10.27 90,562,534 9.9325 5.97%
2007-08-23 0 18.92 18.80 18.90 18.46 19.12 22,850,580 428,374,151 18.747 9.576 9.516 9.566 9.344 9.678 45,145,404 9.4888 3.61%
2007-08-22 0 18.26 18.24 18.26 17.30 18.40 14,611,000 261,571,160 17.902 9.242 9.232 9.242 8.756 9.313 28,866,641 9.0614 3.63%
2007-08-21 0 17.62 17.54 17.56 17.50 19.10 16,783,466 306,548,624 18.265 8.918 8.878 8.888 8.858 9.668 33,158,736 9.2449 -2.00%
2007-08-20 0 17.98 17.96 17.98 16.30 17.98 19,245,170 328,956,557 17.093 9.101 9.091 9.101 8.250 9.101 38,022,272 8.6517 16.00%
2007-08-17 0 15.50 15.50 15.56 13.90 17.00 34,976,000 529,482,520 15.138 7.845 7.845 7.876 7.036 8.605 69,101,337 7.6624 -8.82%
2007-08-16 0 17.00 16.98 17.00 16.50 17.84 18,246,000 314,797,100 17.253 8.605 8.595 8.605 8.352 9.030 36,048,233 8.7327 -7.10%
2007-08-15 0 18.30 18.30 18.32 17.88 18.84 14,122,000 258,597,040 18.312 9.263 9.263 9.273 9.050 9.536 27,900,534 9.2685 -3.58%
2007-08-14 0 18.98 18.96 18.98 18.40 19.12 9,763,000 184,084,970 18.855 9.607 9.597 9.607 9.313 9.678 19,288,551 9.5437 3.38%
2007-08-13 0 18.36 18.30 18.40 18.30 20.00 23,048,000 437,628,120 18.988 9.293 9.263 9.313 9.263 10.12 45,535,442 9.6107 -3.67%
2007-08-10 0 19.06 19.04 19.06 17.10 19.44 17,323,600 321,755,416 18.573 9.647 9.637 9.647 8.655 9.840 34,225,867 9.4009 1.93%
2007-08-09 0 18.70 18.64 18.66 18.22 19.34 20,959,597 392,600,940 18.731 9.465 9.435 9.445 9.222 9.789 41,409,429 9.4810 4.12%
2007-08-08 0 17.96 17.92 18.00 17.20 18.06 14,658,100 260,767,944 17.790 9.091 9.070 9.111 8.706 9.141 28,959,696 9.0045 7.16%
2007-08-07 0 16.76 16.76 16.80 16.20 17.22 10,007,500 168,493,040 16.837 8.483 8.483 8.503 8.200 8.716 19,771,604 8.5220 2.20%
2007-08-06 0 16.40 16.38 16.40 16.10 16.78 10,293,264 168,714,698 16.391 8.301 8.291 8.301 8.149 8.493 20,336,182 8.2963 -4.21%
2007-08-03 0 17.12 17.10 17.12 16.82 17.68 8,878,000 152,139,504 17.137 8.665 8.655 8.665 8.514 8.949 17,540,075 8.6738 -1.38%
2007-08-02 0 17.36 17.32 17.34 16.80 18.18 11,185,380 193,580,765 17.307 8.787 8.767 8.777 8.503 9.202 22,098,717 8.7598 -1.36%
2007-08-01 0 17.60 17.54 17.58 17.02 18.40 10,938,400 193,800,600 17.717 8.908 8.878 8.898 8.615 9.313 21,610,764 8.9678 -4.76%
2007-07-31 0 18.48 18.50 18.52 17.94 18.54 6,959,269 127,301,059 18.292 9.354 9.364 9.374 9.080 9.384 13,749,279 9.2587 3.47%
2007-07-30 0 17.86 17.88 17.90 17.30 18.00 8,742,500 154,216,730 17.640 9.040 9.050 9.060 8.756 9.111 17,272,371 8.9285 1.48%
2007-07-27 0 17.60 17.60 17.62 17.26 17.86 21,972,000 384,792,800 17.513 8.908 8.908 8.918 8.736 9.040 43,409,612 8.8642 -4.56%
2007-07-26 0 18.44 18.44 18.46 18.20 19.46 12,981,794 242,562,229 18.685 9.334 9.334 9.344 9.212 9.850 25,647,854 9.4574 -3.46%
2007-07-25 0 19.10 19.08 19.10 18.22 19.46 9,544,000 181,493,140 19.016 9.668 9.657 9.668 9.222 9.850 18,855,877 9.6253 1.70%
2007-07-24 0 18.78 18.76 18.78 18.54 18.90 7,682,457 143,710,451 18.706 9.506 9.495 9.506 9.384 9.566 15,178,066 9.4683 1.29%
2007-07-23 0 18.54 18.54 18.62 17.76 18.82 8,398,000 155,080,600 18.466 9.384 9.384 9.425 8.989 9.526 16,591,750 9.3469 3.00%
2007-07-20 0 18.00 17.98 18.00 17.84 18.18 5,930,000 106,952,640 18.036 9.111 9.101 9.111 9.030 9.202 11,715,775 9.1289 0.45%
2007-07-19 0 17.92 17.90 17.98 17.66 18.04 3,863,000 68,897,180 17.835 9.070 9.060 9.101 8.939 9.131 7,632,047 9.0274 0.79%
2007-07-18 0 17.78 17.74 17.78 17.68 18.20 6,037,744 108,190,519 17.919 8.999 8.979 8.999 8.949 9.212 11,928,642 9.0698 -2.84%
2007-07-17 0 18.30 18.30 18.32 17.70 18.46 7,026,000 128,182,080 18.244 9.263 9.263 9.273 8.959 9.344 13,881,118 9.2343 2.81%
2007-07-16 0 17.80 17.78 17.80 17.70 18.46 6,445,000 116,102,320 18.014 9.010 8.999 9.010 8.959 9.344 12,733,249 9.1180 -2.31%
2007-07-13 0 18.22 18.22 18.24 18.02 18.76 6,270,780 114,636,913 18.281 9.222 9.222 9.232 9.121 9.495 12,389,046 9.2531 -0.44%
2007-07-12 0 18.30 18.30 18.48 18.26 18.80 8,988,780 167,566,330 18.642 9.263 9.263 9.354 9.242 9.516 17,758,941 9.4356 0.11%
2007-07-11 0 18.28 18.28 18.30 18.12 18.70 10,568,000 194,571,640 18.411 9.253 9.253 9.263 9.172 9.465 20,878,972 9.3190 -2.97%
2007-07-10 0 18.84 18.82 18.84 18.50 19.26 13,121,780 247,601,461 18.870 9.536 9.526 9.536 9.364 9.749 25,924,421 9.5509 0.11%
2007-07-09 0 18.82 18.80 18.82 18.00 18.86 17,328,066 321,181,043 18.535 9.526 9.516 9.526 9.111 9.546 34,234,691 9.3817 6.93%
2007-07-06 0 17.60 17.56 17.58 17.00 17.90 14,271,806 251,425,818 17.617 8.908 8.888 8.898 8.605 9.060 28,196,503 8.9169 0.80%
2007-07-05 0 17.46 17.48 17.50 16.38 17.70 23,735,735 409,455,485 17.251 8.837 8.848 8.858 8.291 8.959 46,894,186 8.7315 8.04%
2007-07-04 0 16.16 16.14 16.16 15.98 16.64 12,183,000 197,962,844 16.249 8.179 8.169 8.179 8.088 8.422 24,069,693 8.2246 -1.22%
2007-07-03 0 16.36 16.34 16.36 16.18 16.80 8,149,290 133,947,172 16.437 8.281 8.271 8.281 8.190 8.503 16,100,378 8.3195 -0.12%
2007-06-29 0 16.38 16.38 16.40 16.20 16.70 6,859,600 112,382,720 16.383 8.291 8.291 8.301 8.200 8.453 13,552,365 8.2925 -0.73%
2007-06-28 0 16.50 16.50 16.54 16.40 17.00 6,387,380 105,828,297 16.568 8.352 8.352 8.372 8.301 8.605 12,619,410 8.3862 -0.72%
2007-06-27 0 16.62 16.52 16.62 16.24 16.68 12,203,400 201,038,932 16.474 8.412 8.362 8.412 8.220 8.443 24,109,997 8.3384 1.34%
2007-06-26 0 16.40 16.38 16.72 16.30 17.32 17,576,000 292,635,620 16.650 8.301 8.291 8.463 8.250 8.767 34,724,528 8.4273 -2.03%
2007-06-25 0 16.74 16.74 16.76 16.70 17.60 13,534,955 233,017,959 17.216 8.473 8.473 8.483 8.453 8.908 26,740,722 8.7140 -5.32%
2007-06-22 0 17.68 17.64 17.68 16.80 17.94 20,336,780 355,543,173 17.483 8.949 8.929 8.949 8.503 9.080 40,178,943 8.8490 5.11%
2007-06-21 0 16.82 16.82 16.84 16.08 16.92 15,257,649 253,003,692 16.582 8.514 8.514 8.524 8.139 8.564 30,144,212 8.3931 5.26%
2007-06-20 0 15.98 15.94 15.98 15.82 16.50 13,320,493 215,182,895 16.154 8.088 8.068 8.088 8.007 8.352 26,317,014 8.1766 -0.37%
2007-06-18 0 16.04 16.02 16.04 15.06 16.46 17,914,590 285,549,416 15.939 8.119 8.109 8.119 7.623 8.331 35,393,473 8.0679 6.51%
2007-06-15 0 15.06 14.92 15.06 14.74 15.20 6,402,000 95,902,320 14.980 7.623 7.552 7.623 7.461 7.694 12,648,295 7.5822 0.40%
2007-06-14 0 15.00 14.96 15.00 14.88 15.20 6,545,000 98,232,300 15.009 7.592 7.572 7.592 7.532 7.694 12,930,817 7.5968 0.27%
2007-06-13 0 14.96 14.98 15.00 14.62 14.98 4,316,600 63,754,576 14.770 7.572 7.582 7.592 7.400 7.582 8,528,215 7.4757 1.22%
2007-06-12 0 14.78 14.68 14.80 14.30 14.80 4,561,950 66,489,350 14.575 7.481 7.430 7.491 7.238 7.491 9,012,947 7.3771 0.68%
2007-06-11 0 14.68 14.66 14.68 14.58 14.88 3,008,000 44,240,790 14.708 7.430 7.420 7.430 7.380 7.532 5,942,841 7.4444 1.24%
2007-06-08 0 14.50 14.50 14.56 14.46 14.78 7,236,769 105,926,104 14.637 7.339 7.339 7.370 7.319 7.481 14,297,530 7.4087 -2.68%
2007-06-07 0 14.90 14.90 14.92 14.56 15.02 8,607,000 127,867,519 14.856 7.542 7.542 7.552 7.370 7.602 17,004,666 7.5196 2.05%
2007-06-06 0 14.60 14.60 14.66 14.52 15.02 12,705,180 186,983,039 14.717 7.390 7.390 7.420 7.349 7.602 25,101,353 7.4491 -0.41%
2007-06-05 0 14.66 14.66 14.68 14.08 14.74 17,937,000 259,081,180 14.444 7.420 7.420 7.430 7.127 7.461 35,437,748 7.3109 4.42%
2007-06-04 0 14.04 14.00 14.08 13.94 14.72 22,943,780 327,956,026 14.294 7.106 7.086 7.127 7.056 7.451 45,329,537 7.2349 -5.77%
2007-06-01 0 14.90 14.88 14.90 14.84 15.42 12,556,780 188,636,036 15.023 7.542 7.532 7.542 7.511 7.805 24,808,162 7.6038 -2.10%
2007-05-31 0 15.22 15.20 15.24 14.88 15.48 15,386,103 232,444,247 15.107 7.704 7.694 7.714 7.532 7.835 30,397,996 7.6467 -0.13%
2007-05-30 0 15.24 15.22 15.24 14.46 15.60 26,781,170 402,171,884 15.017 7.714 7.704 7.714 7.319 7.896 52,910,987 7.6009 -4.63%
2007-05-29 0 15.98 15.98 16.00 15.82 16.40 7,587,000 121,580,860 16.025 8.088 8.088 8.098 8.007 8.301 14,989,474 8.1111 -0.25%
2007-05-28 0 16.02 16.02 16.04 15.82 16.76 16,919,030 275,828,264 16.303 8.109 8.109 8.119 8.007 8.483 33,426,567 8.2518 2.69%
2007-05-25 0 15.60 15.58 15.60 15.22 15.84 18,410,170 287,057,332 15.592 7.896 7.886 7.896 7.704 8.017 36,372,580 7.8921 -1.76%
2007-05-23 0 15.88 15.88 15.90 14.86 15.98 19,820,650 307,141,247 15.496 8.038 8.038 8.048 7.521 8.088 39,159,236 7.8434 6.72%
2007-05-22 0 14.88 14.84 14.88 14.60 15.04 7,183,000 106,615,664 14.843 7.532 7.511 7.532 7.390 7.613 14,191,300 7.5127 1.50%
2007-05-21 0 14.66 14.68 14.70 14.60 15.40 13,325,524 198,724,739 14.913 7.420 7.430 7.440 7.390 7.795 26,326,954 7.5483 -3.81%
2007-05-18 0 15.24 15.24 15.26 13.54 15.26 20,497,833 300,272,929 14.649 7.714 7.714 7.724 6.853 7.724 40,497,132 7.4147 9.96%
2007-05-17 0 13.86 13.90 13.92 13.80 14.90 14,204,950 202,179,380 14.233 7.015 7.036 7.046 6.985 7.542 28,064,417 7.2041 -5.07%
2007-05-16 0 14.60 14.60 14.66 14.46 15.36 15,621,600 230,284,380 14.741 7.390 7.390 7.420 7.319 7.775 30,863,262 7.4614 0.69%
2007-05-15 0 14.50 14.48 14.50 13.80 15.66 34,703,981 513,189,101 14.788 7.339 7.329 7.339 6.985 7.926 68,563,915 7.4848 0.14%
2007-05-14 0 14.48 14.40 14.48 13.60 15.26 33,845,800 488,013,760 14.419 7.329 7.289 7.329 6.884 7.724 66,868,425 7.2981 12.60%
2007-05-11 0 12.86 12.86 12.88 10.92 13.54 34,250,800 429,750,564 12.547 6.509 6.509 6.519 5.527 6.853 67,668,575 6.3508 14.41%
2007-05-10 0 11.24 11.24 11.28 10.60 11.60 21,711,580 244,877,172 11.279 5.689 5.689 5.709 5.365 5.871 42,895,106 5.7087 4.85%
2007-05-09 0 10.72 10.70 10.72 10.36 10.74 12,035,000 127,573,620 10.600 5.426 5.416 5.426 5.244 5.436 23,777,293 5.3654 4.28%
2007-05-08 0 10.28 10.28 10.30 10.00 10.50 8,058,000 82,991,920 10.299 5.203 5.203 5.213 5.062 5.315 15,920,019 5.2131 -0.96%
2007-05-07 0 10.38 10.38 10.40 10.12 10.58 10,464,000 109,082,126 10.425 5.254 5.254 5.264 5.122 5.355 20,673,502 5.2764 3.18%
2007-05-04 0 10.06 10.04 10.06 9.880 10.12 14,576,390 146,692,327 10.064 5.092 5.082 5.092 5.001 5.122 28,798,263 5.0938 3.39%
2007-05-03 0 9.730 9.710 9.730 9.650 10.00 6,657,950 65,156,460 9.7863 4.925 4.915 4.925 4.884 5.062 13,153,970 4.9534 0.83%
2007-05-02 0 9.650 9.650 9.690 9.610 10.26 9,248,000 90,995,680 9.8395 4.884 4.884 4.905 4.864 5.193 18,271,076 4.9803 -3.69%
2007-04-30 0 10.02 10.00 10.04 9.880 10.42 9,111,500 91,394,365 10.031 5.072 5.062 5.082 5.001 5.274 18,001,396 5.0771 -3.65%
2007-04-27 0 10.40 10.38 10.42 10.14 10.60 15,481,560 162,044,756 10.467 5.264 5.254 5.274 5.132 5.365 30,586,588 5.2979 1.56%
2007-04-26 0 10.24 10.24 10.26 10.00 10.56 8,838,100 90,999,602 10.296 5.183 5.183 5.193 5.062 5.345 17,461,246 5.2115 2.81%
2007-04-25 0 9.960 9.960 10.00 9.880 10.30 6,576,000 66,392,080 10.096 5.041 5.041 5.062 5.001 5.213 12,992,063 5.1102 -1.78%
2007-04-24 0 10.14 10.14 10.16 9.930 10.26 6,799,900 68,560,311 10.083 5.132 5.132 5.143 5.026 5.193 13,434,417 5.1033 1.91%
2007-04-23 0 9.950 9.950 9.990 9.920 10.48 6,945,560 70,004,489 10.079 5.036 5.036 5.056 5.021 5.305 13,722,195 5.1016 -0.70%
2007-04-20 0 10.02 10.02 10.04 9.790 10.04 13,798,700 137,535,182 9.9673 5.072 5.072 5.082 4.955 5.082 27,261,797 5.0450 5.25%
2007-04-19 0 9.520 9.500 9.510 9.260 9.650 23,228,000 220,679,064 9.5006 4.819 4.808 4.814 4.687 4.884 45,891,064 4.8088 -5.93%
2007-04-18 0 10.12 10.12 10.14 10.06 10.76 21,935,661 226,253,949 10.314 5.122 5.122 5.132 5.092 5.446 43,337,818 5.2207 -5.77%
2007-04-17 0 10.74 10.72 10.74 10.56 11.12 19,875,070 213,424,810 10.738 5.436 5.426 5.436 5.345 5.628 39,266,752 5.4353 -1.65%
2007-04-16 0 10.92 10.94 10.98 10.04 10.94 22,487,180 236,991,148 10.539 5.527 5.537 5.558 5.082 5.537 44,427,442 5.3343 8.98%
2007-04-13 0 10.02 9.960 10.06 9.800 10.42 18,677,000 186,383,160 9.9793 5.072 5.041 5.092 4.960 5.274 36,899,751 5.0511 -1.76%
2007-04-12 0 10.20 10.10 10.12 9.900 10.50 28,170,000 290,392,260 10.309 5.163 5.112 5.122 5.011 5.315 55,654,868 5.2177 4.08%
2007-04-11 0 9.800 9.810 9.820 9.300 9.850 26,098,977 249,566,414 9.5623 4.960 4.965 4.970 4.707 4.986 51,563,192 4.8400 5.38%
2007-04-10 0 9.300 9.280 9.300 9.060 9.560 46,720,240 435,127,473 9.3135 4.707 4.697 4.707 4.586 4.839 92,304,182 4.7141 9.93%
2007-04-04 0 8.460 8.440 8.450 8.170 8.470 10,589,370 88,050,749 8.3150 4.282 4.272 4.277 4.135 4.287 20,921,193 4.2087 3.80%
2007-04-03 0 8.150 8.010 8.150 7.900 8.200 9,286,780 75,735,616 8.1552 4.125 4.054 4.125 3.999 4.150 18,347,693 4.1278 1.24%
2007-04-02 0 8.050 8.030 8.050 7.940 8.150 9,248,780 74,352,457 8.0392 4.075 4.064 4.075 4.019 4.125 18,272,617 4.0691 0.63%
2007-03-30 0 8.000 8.000 8.020 7.800 8.140 20,559,000 164,884,960 8.0201 4.049 4.049 4.059 3.948 4.120 40,617,978 4.0594 3.90%
2007-03-29 0 7.700 7.680 7.720 7.570 7.800 5,409,000 41,530,030 7.6779 3.897 3.887 3.908 3.832 3.948 10,686,446 3.8862 0.00%
2007-03-28 0 7.700 7.690 7.720 7.610 7.900 5,669,000 43,721,960 7.7125 3.897 3.892 3.908 3.852 3.999 11,200,122 3.9037 -3.02%
2007-03-27 0 7.940 7.910 7.940 7.840 8.030 6,210,000 49,449,800 7.9629 4.019 4.004 4.019 3.968 4.064 12,268,965 4.0305 0.51%
2007-03-26 0 7.900 7.900 7.910 7.780 7.920 6,468,500 51,011,630 7.8862 3.999 3.999 4.004 3.938 4.009 12,779,678 3.9916 1.80%
2007-03-23 0 7.760 7.760 7.780 7.480 7.820 7,670,780 58,920,032 7.6811 3.928 3.928 3.938 3.786 3.958 15,154,996 3.8878 3.74%
2007-03-22 0 7.480 7.460 7.480 7.210 7.560 12,514,000 93,491,480 7.4710 3.786 3.776 3.786 3.649 3.827 24,723,643 3.7815 5.35%
2007-03-21 0 7.100 7.100 7.120 6.820 7.120 3,104,000 21,681,540 6.9850 3.594 3.594 3.604 3.452 3.604 6,132,507 3.5355 2.90%
2007-03-20 0 6.900 6.870 6.900 6.780 6.940 2,472,000 16,976,500 6.8675 3.492 3.477 3.492 3.432 3.513 4,883,878 3.4760 2.07%
2007-03-19 0 6.760 6.760 6.790 6.730 6.850 6,318,000 42,848,880 6.7820 3.422 3.422 3.437 3.406 3.467 12,482,338 3.4328 -1.74%
2007-03-16 0 6.880 6.880 6.890 6.620 6.970 10,767,000 73,512,340 6.8276 3.482 3.482 3.487 3.351 3.528 21,272,132 3.4558 2.69%
2007-03-15 0 6.700 6.700 6.720 6.570 6.720 4,326,000 28,769,360 6.6503 3.391 3.391 3.401 3.325 3.401 8,546,786 3.3661 3.88%
2007-03-14 0 6.450 6.450 6.480 6.410 6.630 8,909,000 57,859,060 6.4945 3.265 3.265 3.280 3.244 3.356 17,601,321 3.2872 -5.29%
2007-03-13 0 6.810 6.800 6.820 6.750 6.860 2,721,000 18,512,630 6.8036 3.447 3.442 3.452 3.417 3.472 5,375,822 3.4437 0.74%
2007-03-12 0 6.760 6.770 6.780 6.660 6.810 2,544,000 17,145,540 6.7396 3.422 3.427 3.432 3.371 3.447 5,026,127 3.4113 1.05%
2007-03-09 0 6.690 6.690 6.700 6.580 6.800 3,528,780 23,532,404 6.6687 3.386 3.386 3.391 3.331 3.442 6,971,735 3.3754 0.45%
2007-03-08 0 6.660 6.660 6.680 6.450 6.700 7,200,000 47,375,520 6.5799 3.371 3.371 3.381 3.265 3.391 14,224,886 3.3305 3.74%
2007-03-07 0 6.420 6.440 6.450 6.350 6.610 9,844,120 63,651,142 6.4659 3.250 3.260 3.265 3.214 3.346 19,448,818 3.2728 -0.47%
2007-03-06 0 6.450 6.450 6.470 6.160 6.470 9,808,000 62,363,520 6.3584 3.265 3.265 3.275 3.118 3.275 19,377,456 3.2184 4.88%
2007-03-05 0 6.150 6.150 6.160 5.900 6.570 17,578,000 107,459,720 6.1133 3.113 3.113 3.118 2.986 3.325 34,728,480 3.0943 -9.16%
2007-03-02 0 6.770 6.760 6.790 6.740 7.160 9,418,000 65,139,460 6.9165 3.427 3.422 3.437 3.411 3.624 18,606,942 3.5008 -3.56%
2007-03-01 0 7.020 7.020 7.040 7.000 7.380 8,437,780 60,574,516 7.1790 3.553 3.553 3.563 3.543 3.735 16,670,342 3.6337 -2.64%
2007-02-28 0 7.210 7.200 7.210 7.000 7.500 14,254,000 103,556,740 7.2651 3.649 3.644 3.649 3.543 3.796 28,161,324 3.6773 -5.13%
2007-02-27 0 7.600 7.600 7.610 7.460 7.680 13,229,380 99,828,212 7.5459 3.847 3.847 3.852 3.776 3.887 26,137,004 3.8194 1.06%
2007-02-26 0 7.520 7.510 7.520 7.500 7.780 8,267,000 62,623,760 7.5751 3.806 3.801 3.806 3.796 3.938 16,332,936 3.8342 -3.34%
2007-02-23 0 7.780 7.770 7.780 7.700 7.850 2,400,000 18,686,780 7.7862 3.938 3.933 3.938 3.897 3.973 4,741,629 3.9410 -0.13%
2007-02-22 0 7.790 7.790 7.800 7.730 7.850 3,012,000 23,445,580 7.7841 3.943 3.943 3.948 3.913 3.973 5,950,744 3.9399 -0.13%
2007-02-21 0 7.800 7.800 7.810 7.780 7.950 1,152,390 9,015,841 7.8236 3.948 3.948 3.953 3.938 4.024 2,276,752 3.9600 -1.27%
2007-02-16 0 7.900 7.900 7.920 7.800 7.950 2,267,000 17,935,760 7.9117 3.999 3.999 4.009 3.948 4.024 4,478,864 4.0045 0.38%
2007-02-15 0 7.870 7.870 7.890 7.780 7.940 4,199,510 33,134,689 7.8901 3.983 3.983 3.994 3.938 4.019 8,296,882 3.9936 1.55%
2007-02-14 0 7.750 7.740 7.770 7.730 8.020 8,761,170 68,552,243 7.8246 3.923 3.918 3.933 3.913 4.059 17,309,257 3.9604 -2.52%
2007-02-13 0 7.950 7.940 7.950 7.790 8.100 6,470,440 51,257,138 7.9217 4.024 4.019 4.024 3.943 4.100 12,783,510 4.0096 -2.57%
2007-02-12 0 8.160 8.140 8.170 8.070 8.180 10,506,044 85,311,668 8.1202 4.130 4.120 4.135 4.085 4.140 20,756,567 4.1101 -0.12%
2007-02-09 0 8.170 8.170 8.190 7.680 8.200 16,112,170 129,027,295 8.0081 4.135 4.135 4.145 3.887 4.150 31,832,471 4.0533 6.52%
2007-02-08 0 7.670 7.680 7.700 7.620 7.900 6,532,000 50,402,040 7.7162 3.882 3.887 3.897 3.857 3.999 12,905,133 3.9056 -2.29%
2007-02-07 0 7.850 7.850 7.860 7.650 7.900 8,890,780 69,302,635 7.7949 3.973 3.973 3.978 3.872 3.999 17,565,324 3.9454 3.02%
2007-02-06 0 7.620 7.630 7.640 7.300 7.680 4,800,970 36,096,037 7.5185 3.857 3.862 3.867 3.695 3.887 9,485,174 3.8055 3.67%
2007-02-05 0 7.350 7.350 7.370 7.320 7.470 6,155,441 45,496,206 7.3912 3.720 3.720 3.730 3.705 3.781 12,161,174 3.7411 0.41%
2007-02-02 0 7.320 7.310 7.330 7.250 7.490 7,287,900 53,718,272 7.3709 3.705 3.700 3.710 3.670 3.791 14,398,549 3.7308 -1.48%
2007-02-01 0 7.430 7.440 7.450 7.110 7.590 16,595,170 120,864,407 7.2831 3.761 3.766 3.771 3.599 3.842 32,786,724 3.6864 -0.80%
2007-01-31 0 7.490 7.490 7.500 7.470 7.800 8,789,950 66,868,010 7.6073 3.791 3.791 3.796 3.781 3.948 17,366,117 3.8505 -3.10%
2007-01-30 0 7.730 7.730 7.750 7.710 7.820 4,550,000 35,227,380 7.7423 3.913 3.913 3.923 3.902 3.958 8,989,338 3.9188 -0.90%
2007-01-29 0 7.800 7.790 7.800 7.750 7.850 2,567,560 20,035,406 7.8033 3.948 3.943 3.948 3.923 3.973 5,072,674 3.9497 0.26%
2007-01-26 0 7.780 7.780 7.790 7.700 8.000 12,491,560 97,380,252 7.7957 3.938 3.938 3.943 3.897 4.049 24,679,309 3.9458 -3.83%
2007-01-25 0 8.090 8.080 8.100 8.060 8.370 15,028,000 123,626,410 8.2264 4.095 4.090 4.100 4.080 4.237 29,690,499 4.1638 -1.94%
2007-01-24 0 8.250 8.240 8.250 7.930 8.520 19,748,490 162,864,507 8.2469 4.176 4.171 4.176 4.014 4.312 39,016,671 4.1742 3.38%
2007-01-23 0 7.980 7.960 7.980 7.860 8.010 2,033,000 16,118,680 7.9285 4.039 4.029 4.039 3.978 4.054 4,016,555 4.0131 -0.25%
2007-01-22 0 8.000 8.010 8.020 7.920 8.060 4,845,000 38,719,230 7.9916 4.049 4.054 4.059 4.009 4.080 9,572,163 4.0450 1.78%
2007-01-19 0 7.860 7.810 7.860 7.730 7.860 3,940,000 30,766,220 7.8087 3.978 3.953 3.978 3.913 3.978 7,784,174 3.9524 0.13%
2007-01-18 0 7.850 7.850 7.870 7.720 7.900 4,159,560 32,486,884 7.8102 3.973 3.973 3.983 3.908 3.999 8,217,954 3.9532 0.38%
2007-01-17 0 7.820 7.810 7.820 7.810 8.000 3,710,000 29,276,840 7.8913 3.958 3.953 3.958 3.953 4.049 7,329,768 3.9942 -2.49%
2007-01-16 0 8.020 8.000 8.020 7.940 8.180 6,294,000 50,493,320 8.0225 4.059 4.049 4.059 4.019 4.140 12,434,922 4.0606 -0.87%
2007-01-15 0 8.090 8.090 8.100 7.830 8.110 5,522,000 44,245,500 8.0126 4.095 4.095 4.100 3.963 4.105 10,909,698 4.0556 2.93%
2007-01-12 0 7.860 7.860 7.880 7.850 8.080 7,107,340 56,458,437 7.9437 3.978 3.978 3.989 3.973 4.090 14,041,820 4.0207 -0.63%
2007-01-11 0 7.910 7.860 7.980 7.800 8.190 10,756,000 85,434,640 7.9430 4.004 3.978 4.039 3.948 4.145 21,250,400 4.0204 -1.13%
2007-01-10 0 8.000 7.950 8.000 7.680 8.060 12,179,900 95,650,489 7.8531 4.049 4.024 4.049 3.887 4.080 24,063,569 3.9749 0.50%
2007-01-09 0 7.960 7.950 7.960 7.560 8.050 17,507,950 137,172,931 7.8349 4.029 4.024 4.029 3.827 4.075 34,590,083 3.9657 2.98%
2007-01-08 0 7.730 7.720 7.740 7.400 7.920 25,443,314 195,879,363 7.6987 3.913 3.908 3.918 3.746 4.009 50,267,813 3.8967 -5.85%
2007-01-05 0 8.210 8.200 8.210 7.750 8.300 22,940,000 185,748,820 8.0972 4.156 4.150 4.156 3.923 4.201 45,322,069 4.0984 -5.09%
2007-01-04 0 8.650 8.630 8.650 8.570 9.140 12,012,000 105,170,480 8.7555 4.378 4.368 4.378 4.338 4.626 23,731,852 4.4316 -4.84%
2007-01-03 0 9.090 9.080 9.100 9.020 9.300 7,980,800 72,966,304 9.1427 4.601 4.596 4.606 4.566 4.707 15,767,496 4.6276 -0.76%
2007-01-02 0 9.160 9.160 9.170 9.000 9.170 9,477,780 86,139,411 9.0886 4.636 4.636 4.641 4.555 4.641 18,725,048 4.6002 0.66%
2006-12-29 0 9.100 9.080 9.100 9.040 9.160 4,160,862 37,827,113 9.0912 4.606 4.596 4.606 4.576 4.636 8,220,526 4.6015 -0.33%
2006-12-28 0 9.130 9.140 9.150 9.000 9.300 7,621,380 69,766,520 9.1541 4.621 4.626 4.631 4.555 4.707 15,057,398 4.6334 -0.33%
2006-12-27 0 9.160 9.170 9.190 9.040 9.500 8,180,650 75,718,675 9.2558 4.636 4.641 4.652 4.576 4.808 16,162,336 4.6849 -1.82%
2006-12-22 0 9.330 9.330 9.340 8.970 9.370 8,518,000 78,778,540 9.2485 4.722 4.722 4.727 4.540 4.743 16,828,831 4.6812 2.98%
2006-12-21 0 9.060 9.070 9.080 8.990 9.200 4,708,000 42,727,620 9.0755 4.586 4.591 4.596 4.550 4.657 9,301,495 4.5936 -0.77%
2006-12-20 0 9.130 9.130 9.140 8.790 9.200 7,246,000 64,719,600 8.9318 4.621 4.621 4.626 4.449 4.657 14,315,768 4.5209 3.87%
2006-12-19 0 8.790 8.800 8.810 8.600 8.880 5,054,219 44,266,142 8.7583 4.449 4.454 4.459 4.353 4.495 9,985,513 4.4330 -0.57%
2006-12-18 0 8.840 8.830 8.840 8.810 8.990 4,492,390 40,065,706 8.9186 4.474 4.469 4.474 4.459 4.550 8,875,519 4.5142 0.11%
2006-12-15 0 8.830 8.830 8.840 8.600 8.960 11,161,390 98,018,333 8.7819 4.469 4.469 4.474 4.353 4.535 22,051,320 4.4450 -1.12%
2006-12-14 0 8.930 8.920 8.930 8.790 9.320 36,845,760 335,031,935 9.0928 4.520 4.515 4.520 4.449 4.717 72,795,382 4.6024 5.56%
2006-12-13 0 8.460 8.470 8.480 8.110 8.470 14,344,200 119,080,816 8.3017 4.282 4.287 4.292 4.105 4.287 28,339,530 4.2019 3.55%
2006-12-12 0 8.170 8.170 8.180 8.070 8.250 8,398,390 68,752,630 8.1864 4.135 4.135 4.140 4.085 4.176 16,592,520 4.1436 1.11%
2006-12-11 0 8.080 8.080 8.090 7.980 8.120 6,482,200 52,036,000 8.0275 4.090 4.090 4.095 4.039 4.110 12,806,744 4.0632 0.00%
2006-12-08 0 8.080 8.060 8.080 8.040 8.200 3,311,500 26,899,720 8.1231 4.090 4.080 4.090 4.069 4.150 6,542,460 4.1116 -0.74%
2006-12-07 0 8.140 8.140 8.160 8.100 8.400 7,272,000 59,503,160 8.1825 4.120 4.120 4.130 4.100 4.252 14,367,135 4.1416 0.74%
2006-12-06 0 8.080 8.080 8.090 7.960 8.200 4,682,340 37,908,318 8.0960 4.090 4.090 4.095 4.029 4.150 9,250,799 4.0978 -0.25%
2006-12-05 0 8.100 8.100 8.110 7.970 8.180 4,400,790 35,606,150 8.0909 4.100 4.100 4.105 4.034 4.140 8,694,547 4.0952 1.50%
2006-12-04 0 7.980 7.980 7.990 7.800 8.000 4,158,440 33,017,932 7.9400 4.039 4.039 4.044 3.948 4.049 8,215,741 4.0189 1.01%
2006-12-01 0 7.900 7.890 7.930 7.830 8.020 6,538,800 51,743,280 7.9133 3.999 3.994 4.014 3.963 4.059 12,918,568 4.0053 -1.86%
2006-11-30 0 8.050 8.050 8.090 8.000 8.270 10,923,000 88,888,820 8.1378 4.075 4.075 4.095 4.049 4.186 21,580,338 4.1190 1.00%
2006-11-29 0 7.970 7.970 7.980 7.600 8.040 22,634,200 178,534,980 7.8878 4.034 4.034 4.039 3.847 4.069 44,717,906 3.9925 6.55%
2006-11-28 0 7.480 7.480 7.490 7.450 8.180 29,723,061 233,798,322 7.8659 3.786 3.786 3.791 3.771 4.140 58,723,218 3.9814 -10.10%
2006-11-27 0 8.320 8.310 8.330 8.140 8.470 12,560,000 104,115,900 8.2895 4.211 4.206 4.216 4.120 4.287 24,814,524 4.1958 -1.54%
2006-11-24 0 8.450 8.440 8.450 8.300 8.520 19,694,661 165,251,655 8.3907 4.277 4.272 4.277 4.201 4.312 38,910,322 4.2470 1.32%
2006-11-23 0 8.340 8.340 8.350 8.000 8.550 40,238,500 334,834,875 8.3213 4.221 4.221 4.226 4.049 4.328 79,498,346 4.2118 5.57%
2006-11-22 0 7.900 7.890 7.900 7.410 7.980 28,122,360 218,980,748 7.7867 3.999 3.994 3.999 3.751 4.039 55,560,747 3.9413 7.34%
2006-11-21 0 7.360 7.360 7.370 7.330 7.490 5,091,000 37,598,750 7.3853 3.725 3.725 3.730 3.710 3.791 10,058,180 3.7381 -0.54%
2006-11-20 0 7.400 7.390 7.400 7.350 7.600 7,987,459 59,635,677 7.4662 3.746 3.740 3.746 3.720 3.847 15,780,652 3.7790 -2.25%
2006-11-17 0 7.570 7.570 7.580 7.350 7.580 11,522,661 86,424,852 7.5004 3.832 3.832 3.837 3.720 3.837 22,765,076 3.7964 2.57%
2006-11-16 0 7.380 7.370 7.380 7.230 7.600 12,723,000 94,093,580 7.3955 3.735 3.730 3.735 3.660 3.847 25,136,560 3.7433 -2.25%
2006-11-15 0 7.550 7.550 7.560 7.250 7.580 26,768,000 198,807,600 7.4271 3.821 3.821 3.827 3.670 3.837 52,884,967 3.7592 4.72%
2006-11-14 0 7.210 7.200 7.210 7.020 7.460 26,665,258 193,370,089 7.2518 3.649 3.644 3.649 3.553 3.776 52,681,982 3.6705 -0.69%
2006-11-13 0 7.260 7.250 7.260 6.890 7.280 28,935,000 205,633,830 7.1068 3.675 3.670 3.675 3.487 3.685 57,166,263 3.5971 5.07%
2006-11-10 0 6.910 6.900 6.920 6.790 6.970 18,894,000 130,205,220 6.8914 3.498 3.492 3.503 3.437 3.528 37,328,473 3.4881 2.52%
2006-11-09 0 6.740 6.740 6.750 6.570 6.820 12,331,000 83,045,390 6.7347 3.411 3.411 3.417 3.325 3.452 24,362,094 3.4088 3.53%
2006-11-08 0 6.510 6.500 6.510 6.500 6.790 11,401,340 75,570,732 6.6282 3.295 3.290 3.295 3.290 3.437 22,525,384 3.3549 -3.41%
2006-11-07 0 6.740 6.730 6.740 6.730 6.920 10,670,500 72,572,680 6.8012 3.411 3.406 3.411 3.406 3.503 21,081,479 3.4425 -1.32%
2006-11-06 0 6.830 6.820 6.840 6.710 6.900 8,044,000 54,837,400 6.8172 3.457 3.452 3.462 3.396 3.492 15,892,359 3.4506 0.15%
2006-11-03 0 6.820 6.820 6.830 6.770 6.950 8,500,000 58,224,780 6.8500 3.452 3.452 3.457 3.427 3.518 16,793,269 3.4671 -0.58%
2006-11-02 0 6.860 6.860 6.870 6.720 6.980 11,934,000 82,073,260 6.8773 3.472 3.472 3.477 3.401 3.533 23,577,749 3.4810 0.59%
2006-11-01 0 6.820 6.860 6.870 6.750 7.070 13,314,000 91,860,160 6.8995 3.452 3.472 3.477 3.417 3.579 26,304,186 3.4922 -0.73%
2006-10-31 0 6.870 6.860 6.880 6.160 7.010 27,699,290 182,796,571 6.5993 3.477 3.472 3.482 3.118 3.548 54,724,897 3.3403 8.02%
2006-10-27 0 6.360 6.350 6.360 6.270 6.760 28,653,000 184,464,900 6.4379 3.219 3.214 3.219 3.174 3.422 56,609,121 3.2586 -5.07%
2006-10-26 0 6.700 6.690 6.700 6.640 6.920 9,770,000 65,918,880 6.7471 3.391 3.386 3.391 3.361 3.503 19,302,381 3.4151 -1.76%
2006-10-25 0 6.820 6.810 6.820 6.660 6.970 18,269,000 125,336,560 6.8606 3.452 3.447 3.452 3.371 3.528 36,093,674 3.4725 2.56%
2006-10-24 0 6.650 6.640 6.660 6.650 7.090 22,808,000 155,986,640 6.8391 3.366 3.361 3.371 3.366 3.589 45,061,279 3.4617 -5.00%
2006-10-23 0 7.000 7.000 7.010 6.820 7.330 39,682,000 282,805,080 7.1268 3.543 3.543 3.548 3.452 3.710 78,398,881 3.6073 -0.71%
2006-10-20 0 7.050 7.050 7.060 6.290 7.070 56,470,000 384,469,020 6.8084 3.568 3.568 3.573 3.184 3.579 111,566,575 3.4461 11.37%
2006-10-19 0 6.330 6.320 6.330 6.050 6.420 33,542,000 209,698,720 6.2518 3.204 3.199 3.204 3.062 3.250 66,268,214 3.1644 -0.94%
2006-10-18 0 6.390 6.390 6.400 5.410 6.420 74,662,000 451,440,660 6.0465 3.234 3.234 3.239 2.738 3.250 147,508,121 3.0604 18.11%
2006-10-17 0 5.410 5.400 5.410 5.350 5.430 4,678,000 25,210,820 5.3892 2.738 2.733 2.738 2.708 2.748 9,242,225 2.7278 0.00%
2006-10-16 0 5.410 5.410 5.420 5.360 5.470 6,851,000 37,074,700 5.4116 2.738 2.738 2.743 2.713 2.769 13,535,375 2.7391 -0.55%
2006-10-13 0 5.440 5.430 5.440 5.310 5.480 23,172,000 125,213,660 5.4037 2.753 2.748 2.753 2.688 2.774 45,780,426 2.7351 2.45%
2006-10-12 0 5.310 5.300 5.320 5.270 5.350 6,670,000 35,394,640 5.3065 2.688 2.683 2.693 2.667 2.708 13,177,777 2.6859 0.00%
2006-10-11 0 5.310 5.300 5.310 5.250 5.370 8,651,000 45,817,860 5.2963 2.688 2.683 2.688 2.657 2.718 17,091,596 2.6807 -0.38%
2006-10-10 0 5.330 5.330 5.340 5.250 5.390 10,616,000 56,536,240 5.3256 2.698 2.698 2.703 2.657 2.728 20,973,805 2.6956 2.30%
2006-10-09 0 5.210 5.190 5.200 5.200 5.350 8,678,000 45,610,540 5.2559 2.637 2.627 2.632 2.632 2.708 17,144,940 2.6603 -2.25%
2006-10-06 0 5.330 5.320 5.340 5.180 5.390 27,030,814 143,251,425 5.2996 2.698 2.693 2.703 2.622 2.728 53,404,203 2.6824 3.09%
2006-10-05 0 5.170 5.170 5.190 5.020 5.200 23,180,000 118,648,513 5.1186 2.617 2.617 2.627 2.541 2.632 45,796,232 2.5908 3.19%
2006-10-04 0 5.010 5.000 5.010 4.980 5.130 10,368,000 52,260,140 5.0405 2.536 2.531 2.536 2.521 2.597 20,483,837 2.5513 -1.96%
2006-10-03 0 5.110 5.110 5.120 5.070 5.150 9,462,000 48,298,740 5.1045 2.586 2.586 2.592 2.566 2.607 18,693,872 2.5837 -0.20%
2006-09-29 0 5.120 5.130 5.150 5.090 5.210 8,344,000 42,845,640 5.1349 2.592 2.597 2.607 2.576 2.637 16,485,063 2.5991 -1.16%
2006-09-28 0 5.180 5.170 5.190 5.050 5.200 18,909,000 97,064,320 5.1332 2.622 2.617 2.627 2.556 2.632 37,358,108 2.5982 1.97%
2006-09-27 0 5.080 5.070 5.080 5.000 5.100 6,232,000 31,542,260 5.0613 2.571 2.566 2.571 2.531 2.581 12,312,430 2.5618 2.01%
2006-09-26 0 4.980 4.970 4.980 4.950 5.130 10,476,000 52,598,900 5.0209 2.521 2.516 2.521 2.505 2.597 20,697,210 2.5414 -2.54%
2006-09-25 0 5.110 5.100 5.110 5.000 5.160 14,359,400 73,177,680 5.0962 2.586 2.581 2.586 2.531 2.612 28,369,560 2.5794 2.00%
2006-09-22 0 5.010 5.000 5.020 4.960 5.030 5,731,000 28,626,160 4.9950 2.536 2.531 2.541 2.511 2.546 11,322,614 2.5282 -0.40%
2006-09-21 0 5.030 5.020 5.030 4.940 5.040 7,491,600 37,379,440 4.9895 2.546 2.541 2.546 2.500 2.551 14,800,994 2.5255 1.82%
2006-09-20 0 4.940 4.920 4.940 4.860 4.950 5,172,000 25,339,140 4.8993 2.500 2.490 2.500 2.460 2.505 10,218,210 2.4798 0.00%
2006-09-19 0 4.940 4.940 4.950 4.940 4.990 2,410,000 11,967,180 4.9656 2.500 2.500 2.505 2.500 2.526 4,761,386 2.5134 0.00%
2006-09-18 0 4.940 4.930 4.940 4.930 5.020 5,248,000 26,130,640 4.9792 2.500 2.495 2.500 2.495 2.541 10,368,362 2.5202 0.20%
2006-09-15 0 4.930 4.930 4.940 4.920 4.970 3,840,500 18,995,545 4.9461 2.495 2.495 2.500 2.490 2.516 7,587,594 2.5035 0.41%
2006-09-14 0 4.910 4.900 4.910 4.890 5.000 5,362,000 26,385,980 4.9209 2.485 2.480 2.485 2.475 2.531 10,593,589 2.4907 -0.61%
2006-09-13 0 4.940 4.930 4.940 4.910 5.050 3,998,000 19,814,300 4.9561 2.500 2.495 2.500 2.485 2.556 7,898,763 2.5085 -1.00%
2006-09-12 0 4.990 4.990 5.000 4.830 5.030 7,714,000 38,277,120 4.9620 2.526 2.526 2.531 2.445 2.546 15,240,385 2.5116 2.46%
2006-09-11 0 4.870 4.860 4.870 4.820 4.920 4,320,000 21,023,720 4.8666 2.465 2.460 2.465 2.440 2.490 8,534,932 2.4633 -1.02%
2006-09-08 0 4.920 4.920 4.940 4.920 4.960 2,060,600 10,165,690 4.9334 2.490 2.490 2.500 2.490 2.511 4,071,083 2.4970 -0.61%
2006-09-07 0 4.950 4.930 4.950 4.850 4.970 4,246,000 20,931,360 4.9297 2.505 2.495 2.505 2.455 2.516 8,388,732 2.4952 0.81%
2006-09-06 0 4.910 4.900 4.920 4.890 5.020 7,030,000 34,713,860 4.9380 2.485 2.480 2.490 2.475 2.541 13,889,021 2.4994 -1.60%
2006-09-05 0 4.990 4.990 5.000 4.980 5.120 7,032,000 35,430,320 5.0384 2.526 2.526 2.531 2.521 2.592 13,892,972 2.5502 -1.96%
2006-09-04 0 5.090 5.080 5.090 4.890 5.130 22,480,000 113,427,420 5.0457 2.576 2.571 2.576 2.475 2.597 44,413,257 2.5539 4.30%
2006-09-01 0 4.880 4.880 4.890 4.860 4.930 5,386,400 26,358,500 4.8935 2.470 2.470 2.475 2.460 2.495 10,641,796 2.4769 -1.01%
2006-08-31 0 4.930 4.930 4.940 4.770 4.970 22,379,000 110,077,110 4.9188 2.495 2.495 2.500 2.414 2.516 44,213,713 2.4897 2.71%
2006-08-30 0 4.800 4.800 4.810 4.740 4.830 3,846,000 18,376,260 4.7780 2.430 2.430 2.435 2.399 2.445 7,598,460 2.4184 0.00%
2006-08-29 0 4.800 4.790 4.800 4.780 4.840 7,759,000 37,269,280 4.8034 2.430 2.424 2.430 2.419 2.450 15,329,291 2.4312 0.63%
2006-08-28 0 4.770 4.770 4.780 4.690 4.790 5,782,000 27,531,060 4.7615 2.414 2.414 2.419 2.374 2.424 11,423,374 2.4101 1.06%
2006-08-25 0 4.720 4.710 4.730 4.670 4.820 8,172,000 38,686,260 4.7340 2.389 2.384 2.394 2.364 2.440 16,145,246 2.3961 0.21%
2006-08-24 0 4.710 4.710 4.720 4.650 4.760 6,178,000 29,232,260 4.7317 2.384 2.384 2.389 2.354 2.409 12,205,743 2.3950 0.86%
2006-08-23 0 4.670 4.650 4.660 4.630 4.700 2,640,000 12,310,140 4.6629 2.364 2.354 2.359 2.343 2.379 5,215,792 2.3602 -0.64%
2006-08-22 0 4.700 4.690 4.700 4.640 4.710 1,970,000 9,243,600 4.6922 2.379 2.374 2.379 2.349 2.384 3,892,087 2.3750 1.29%
2006-08-21 0 4.640 4.640 4.650 4.630 4.760 4,094,200 19,160,330 4.6799 2.349 2.349 2.354 2.343 2.409 8,088,824 2.3687 -2.93%
2006-08-18 0 4.780 4.770 4.780 4.760 4.830 2,348,000 11,260,800 4.7959 2.419 2.414 2.419 2.409 2.445 4,638,894 2.4275 0.21%
2006-08-17 0 4.770 4.760 4.770 4.760 4.850 3,070,631 14,740,646 4.8005 2.414 2.409 2.414 2.409 2.455 6,066,580 2.4298 -0.83%
2006-08-16 0 4.810 4.800 4.820 4.800 4.860 4,324,000 20,884,080 4.8298 2.435 2.430 2.440 2.430 2.460 8,542,835 2.4446 0.21%
2006-08-15 0 4.800 4.790 4.800 4.780 4.840 2,856,000 13,711,140 4.8008 2.430 2.424 2.430 2.419 2.450 5,642,538 2.4300 -0.83%
2006-08-14 0 4.840 4.830 4.850 4.770 4.850 5,249,000 25,341,610 4.8279 2.450 2.445 2.455 2.414 2.455 10,370,337 2.4437 1.04%
2006-08-11 0 4.790 4.790 4.800 4.720 4.810 5,770,000 27,554,740 4.7755 2.424 2.424 2.430 2.389 2.435 11,399,666 2.4172 0.84%
2006-08-10 0 4.750 4.740 4.760 4.750 4.870 9,152,000 43,895,760 4.7963 2.404 2.399 2.409 2.404 2.465 18,081,411 2.4277 -2.06%
2006-08-09 0 4.850 4.850 4.860 4.670 4.880 18,128,000 87,416,020 4.8222 2.455 2.455 2.460 2.364 2.470 35,815,103 2.4408 3.41%
2006-08-08 0 4.690 4.670 4.690 4.600 4.690 1,524,500 7,073,940 4.6402 2.374 2.364 2.374 2.328 2.374 3,011,922 2.3486 0.86%
2006-08-07 0 4.650 4.630 4.650 4.600 4.680 1,650,000 7,648,640 4.6355 2.354 2.343 2.354 2.328 2.369 3,259,870 2.3463 -0.64%
2006-08-04 0 4.680 4.650 4.700 4.610 4.740 3,146,000 14,693,920 4.6707 2.369 2.354 2.379 2.333 2.399 6,215,485 2.3641 -0.43%
2006-08-03 0 4.700 4.710 4.730 4.690 4.770 3,478,000 16,398,980 4.7151 2.379 2.384 2.394 2.374 2.414 6,871,410 2.3866 -0.84%
2006-08-02 0 4.740 4.730 4.740 4.600 4.760 3,636,000 17,147,980 4.7162 2.399 2.394 2.399 2.328 2.409 7,183,568 2.3871 1.72%
2006-08-01 0 4.660 4.670 4.680 4.650 4.770 2,056,000 9,676,880 4.7067 2.359 2.364 2.369 2.354 2.414 4,061,995 2.3823 -1.69%
2006-07-31 0 4.740 4.720 4.740 4.720 4.840 10,164,000 48,547,220 4.7764 2.399 2.389 2.399 2.389 2.450 20,080,798 2.4176 0.64%
2006-07-28 0 4.710 4.710 4.720 4.670 4.760 6,568,000 31,047,340 4.7271 2.384 2.384 2.389 2.364 2.409 12,976,258 2.3926 -1.05%
2006-07-27 0 4.760 4.760 4.770 4.740 4.780 7,838,000 37,298,700 4.7587 2.409 2.409 2.414 2.399 2.419 15,485,369 2.4086 0.42%
2006-07-26 0 4.740 4.740 4.750 4.660 4.790 6,250,000 29,572,640 4.7316 2.399 2.399 2.404 2.359 2.424 12,347,992 2.3949 0.21%
2006-07-25 0 4.730 4.740 4.750 4.630 4.810 16,678,000 79,273,880 4.7532 2.394 2.399 2.404 2.343 2.435 32,950,369 2.4059 0.42%
2006-07-24 0 4.710 4.710 4.720 4.400 4.740 16,418,000 76,292,320 4.6469 2.384 2.384 2.389 2.227 2.399 32,436,693 2.3520 4.09%
2006-07-21 0 4.525 4.500 4.525 4.425 4.550 7,949,000 35,830,025 4.5075 2.290 2.278 2.290 2.240 2.303 15,704,670 2.2815 2.26%
2006-07-20 0 4.425 4.425 4.450 4.400 4.475 3,917,000 17,365,975 4.4335 2.240 2.240 2.252 2.227 2.265 7,738,733 2.2440 1.14%
2006-07-19 0 4.375 4.350 4.375 4.325 4.375 3,096,000 13,463,700 4.3487 2.214 2.202 2.214 2.189 2.214 6,116,701 2.2011 1.74%
2006-07-18 0 4.300 4.275 4.300 4.250 4.350 3,486,000 14,989,950 4.3000 2.176 2.164 2.176 2.151 2.202 6,887,216 2.1765 0.58%
2006-07-17 0 4.275 4.250 4.275 4.250 4.300 3,049,800 13,024,420 4.2706 2.164 2.151 2.164 2.151 2.176 6,025,425 2.1616 -1.72%
2006-07-14 0 4.350 4.325 4.350 4.200 4.350 4,742,000 20,263,850 4.2733 2.202 2.189 2.202 2.126 2.202 9,368,668 2.1629 0.58%
2006-07-13 0 4.325 4.325 4.350 4.300 4.525 6,916,884 30,226,235 4.3699 2.189 2.189 2.202 2.176 2.290 13,665,540 2.2119 -3.89%
2006-07-12 0 4.500 4.475 4.500 4.450 4.600 1,930,000 8,679,800 4.4973 2.278 2.265 2.278 2.252 2.328 3,813,060 2.2763 -1.10%
2006-07-11 0 4.550 4.525 4.550 4.500 4.575 984,000 4,458,450 4.5309 2.303 2.290 2.303 2.278 2.316 1,944,068 2.2934 -0.55%
2006-07-10 0 4.575 4.575 4.600 4.475 4.650 4,610,000 21,155,300 4.5890 2.316 2.316 2.328 2.265 2.354 9,107,879 2.3227 0.55%
2006-07-07 0 4.550 4.525 4.575 4.525 4.575 3,850,000 17,534,700 4.5545 2.303 2.290 2.316 2.290 2.316 7,606,363 2.3053 0.00%
2006-07-06 0 4.550 4.525 4.550 4.450 4.550 4,380,000 19,736,150 4.5060 2.303 2.290 2.303 2.252 2.303 8,653,473 2.2807 0.55%
2006-07-05 0 4.525 4.525 4.550 4.400 4.575 11,504,000 51,834,200 4.5058 2.290 2.290 2.303 2.227 2.316 22,728,207 2.2806 1.12%
2006-07-04 0 4.475 4.475 4.500 4.325 4.500 12,786,000 56,686,000 4.4334 2.265 2.265 2.278 2.189 2.278 25,261,028 2.2440 3.47%
2006-07-03 0 4.325 4.325 4.350 4.250 4.375 5,451,600 23,585,850 4.3264 2.189 2.189 2.202 2.151 2.214 10,770,610 2.1898 1.17%
2006-06-30 0 4.275 4.250 4.275 4.225 4.300 3,942,000 16,807,550 4.2637 2.164 2.151 2.164 2.139 2.176 7,788,125 2.1581 2.40%
2006-06-29 0 4.175 4.150 4.175 4.150 4.200 2,268,000 9,501,750 4.1895 2.113 2.101 2.113 2.101 2.126 4,480,839 2.1205 1.21%
2006-06-28 0 4.125 4.100 4.125 4.100 4.150 2,226,000 9,176,150 4.1223 2.088 2.075 2.088 2.075 2.101 4,397,861 2.0865 -0.60%
2006-06-27 0 4.150 4.150 4.175 4.150 4.225 2,898,156 12,120,432 4.1821 2.101 2.101 2.113 2.101 2.139 5,725,825 2.1168 -0.60%
2006-06-26 0 4.175 4.150 4.175 4.075 4.250 4,280,000 17,853,150 4.1713 2.113 2.101 2.113 2.063 2.151 8,455,905 2.1113 1.83%
2006-06-23 0 4.100 4.075 4.100 4.000 4.125 776,000 3,166,900 4.0811 2.075 2.063 2.075 2.025 2.088 1,533,127 2.0656 0.61%
2006-06-22 0 4.075 4.075 4.100 4.050 4.175 3,292,000 13,567,750 4.1214 2.063 2.063 2.075 2.050 2.113 6,503,934 2.0861 0.00%
2006-06-21 0 4.075 4.075 4.100 4.025 4.100 1,178,000 4,792,300 4.0682 2.063 2.063 2.075 2.037 2.075 2,327,349 2.0591 0.00%
2006-06-20 0 4.075 4.050 4.075 4.025 4.100 2,020,000 8,189,400 4.0542 2.063 2.050 2.063 2.037 2.075 3,990,871 2.0520 -0.61%
2006-06-19 0 4.100 4.075 4.100 4.000 4.150 3,668,000 15,045,350 4.1018 2.075 2.063 2.075 2.025 2.101 7,246,789 2.0761 0.00%
2006-06-16 0 4.100 4.075 4.100 4.050 4.125 5,806,000 23,721,650 4.0857 2.075 2.063 2.075 2.050 2.088 11,470,790 2.0680 3.80%
2006-06-15 0 3.950 3.925 3.950 3.850 3.950 4,976,000 19,436,600 3.9061 1.999 1.987 1.999 1.949 1.999 9,830,977 1.9771 5.33%
2006-06-14 0 3.750 3.750 3.800 3.700 3.850 5,480,000 20,737,150 3.7842 1.898 1.898 1.923 1.873 1.949 10,826,719 1.9154 -1.96%
2006-06-13 0 3.825 3.825 3.850 3.800 3.925 7,014,000 27,073,900 3.8600 1.936 1.936 1.949 1.923 1.987 13,857,410 1.9537 -3.77%
2006-06-12 0 3.975 3.975 4.000 3.975 4.050 3,322,000 13,324,950 4.0111 2.012 2.012 2.025 2.012 2.050 6,563,205 2.0303 -1.85%
2006-06-09 0 4.050 4.050 4.075 3.825 4.250 14,406,000 57,834,450 4.0146 2.050 2.050 2.063 1.936 2.151 28,461,627 2.0320 -2.99%
2006-06-08 0 4.175 4.150 4.175 4.150 4.350 12,650,000 53,577,250 4.2354 2.113 2.101 2.113 2.101 2.202 24,992,335 2.1437 -4.57%
2006-06-07 0 4.375 4.375 4.425 4.350 4.525 9,099,500 40,249,138 4.4232 2.214 2.214 2.240 2.202 2.290 17,977,688 2.2388 -2.23%
2006-06-06 0 4.475 4.450 4.475 4.325 4.475 5,954,000 26,119,800 4.3869 2.265 2.252 2.265 2.189 2.265 11,763,191 2.2205 0.56%
2006-06-05 0 4.450 4.425 4.450 4.425 4.525 5,576,000 25,035,600 4.4899 2.252 2.240 2.252 2.240 2.290 11,016,384 2.2726 0.00%
2006-06-02 0 4.450 4.425 4.475 4.325 4.475 8,056,000 35,542,400 4.4119 2.252 2.240 2.265 2.189 2.265 15,916,067 2.2331 0.56%
2006-06-01 0 4.425 4.375 4.425 4.375 4.550 3,238,696 14,458,504 4.4643 2.240 2.214 2.240 2.214 2.303 6,398,623 2.2596 -3.28%
2006-05-30 0 4.575 4.550 4.575 4.475 4.575 2,820,000 12,809,000 4.5422 2.316 2.303 2.316 2.265 2.316 5,571,414 2.2991 0.55%
2006-05-29 0 4.550 4.525 4.550 4.425 4.625 6,792,000 30,817,850 4.5374 2.303 2.290 2.303 2.240 2.341 13,418,810 2.2966 2.82%
2006-05-26 0 4.425 4.425 4.450 4.350 4.450 5,626,000 24,781,500 4.4048 2.240 2.240 2.252 2.202 2.252 11,115,168 2.2295 3.51%
2006-05-25 0 4.275 4.275 4.300 4.250 4.375 6,302,000 27,085,050 4.2978 2.164 2.164 2.176 2.151 2.214 12,450,727 2.1754 -2.84%
2006-05-24 0 4.400 4.375 4.400 4.350 4.475 6,034,000 26,540,800 4.3985 2.227 2.214 2.227 2.202 2.265 11,921,245 2.2263 0.00%
2006-05-23 0 4.400 4.400 4.425 4.300 4.500 9,612,000 42,446,100 4.4159 2.227 2.227 2.240 2.176 2.278 18,990,223 2.2352 -1.68%
2006-05-22 0 4.475 4.450 4.475 4.450 4.700 13,636,000 61,696,798 4.5246 2.265 2.252 2.265 2.252 2.379 26,940,354 2.2901 -4.28%
2006-05-19 0 4.675 4.650 4.675 4.600 4.750 6,327,000 29,746,025 4.7014 2.366 2.354 2.366 2.328 2.404 12,500,119 2.3797 0.54%
2006-05-18 0 4.650 4.650 4.675 4.550 4.700 11,042,000 51,227,200 4.6393 2.354 2.354 2.366 2.303 2.379 21,815,444 2.3482 -2.62%
2006-05-17 0 4.775 4.775 4.800 4.550 4.850 25,182,000 118,789,050 4.7172 2.417 2.417 2.430 2.303 2.455 49,751,540 2.3876 4.95%
2006-05-16 0 4.550 4.525 4.550 4.450 4.600 12,540,000 56,579,550 4.5119 2.303 2.290 2.303 2.252 2.328 24,775,011 2.2837 -0.55%
2006-05-15 0 4.575 4.550 4.575 4.525 4.650 10,236,000 47,209,500 4.6121 2.316 2.303 2.316 2.290 2.354 20,223,047 2.3344 -2.66%
2006-05-12 0 4.700 4.675 4.700 4.600 4.725 13,652,000 63,935,750 4.6833 2.379 2.366 2.379 2.328 2.392 26,971,965 2.3705 -0.53%
2006-05-11 0 4.725 4.700 4.725 4.650 4.750 8,394,000 39,488,200 4.7043 2.392 2.379 2.392 2.354 2.404 16,583,847 2.3811 1.61%
2006-05-10 0 4.650 4.650 4.675 4.600 4.750 17,302,400 80,723,680 4.6655 2.354 2.354 2.366 2.328 2.404 34,183,983 2.3614 -0.53%
2006-05-09 0 4.675 4.675 4.700 4.675 4.775 6,260,000 29,513,400 4.7146 2.366 2.366 2.379 2.366 2.417 12,367,749 2.3863 -0.53%
2006-05-08 0 4.700 4.700 4.725 4.700 4.775 8,300,000 39,237,700 4.7274 2.379 2.379 2.392 2.379 2.417 16,398,133 2.3928 0.53%
2006-05-04 0 4.675 4.650 4.675 4.675 4.775 4,872,600 22,929,210 4.7057 2.366 2.354 2.366 2.366 2.417 9,626,692 2.3818 -1.58%
2006-05-03 0 4.750 4.725 4.750 4.725 4.825 17,508,000 83,120,700 4.7476 2.404 2.392 2.404 2.392 2.442 34,590,182 2.4030 1.60%
2006-05-02 0 4.675 4.675 4.700 4.575 4.725 15,102,000 70,145,850 4.6448 2.366 2.366 2.379 2.316 2.392 29,836,699 2.3510 3.89%
2006-04-28 0 4.500 4.500 4.525 4.350 4.550 22,944,000 102,616,962 4.4725 2.278 2.278 2.290 2.202 2.303 45,329,972 2.2638 -1.10%
2006-04-27 0 4.550 4.550 4.575 4.550 4.625 8,746,000 40,124,210 4.5877 2.303 2.303 2.316 2.303 2.341 17,279,286 2.3221 0.00%
2006-04-26 0 4.550 4.550 4.575 4.350 4.575 18,657,500 83,547,338 4.4779 2.303 2.303 2.316 2.202 2.316 36,861,225 2.2665 2.25%
2006-04-25 0 4.450 4.450 4.475 4.400 4.675 19,256,000 86,644,650 4.4996 2.252 2.252 2.265 2.227 2.366 38,043,669 2.2775 -3.78%
2006-04-24 0 4.625 4.625 4.650 4.600 4.900 22,836,000 107,767,100 4.7192 2.341 2.341 2.354 2.328 2.480 45,116,598 2.3886 -5.61%
2006-04-21 0 4.900 4.875 4.900 4.800 4.975 24,436,000 119,511,900 4.8908 2.480 2.468 2.480 2.430 2.518 48,277,684 2.4755 -1.01%
2006-04-20 0 4.950 4.925 4.950 4.575 5.150 45,902,000 225,999,100 4.9235 2.505 2.493 2.505 2.316 2.607 90,687,603 2.4921 5.88%
2006-04-19 0 4.675 4.650 4.675 4.625 4.800 10,410,000 48,810,900 4.6888 2.366 2.354 2.366 2.341 2.430 20,566,815 2.3733 -1.58%
2006-04-18 0 4.750 4.725 4.750 4.725 4.825 14,592,000 69,626,100 4.7715 2.404 2.392 2.404 2.392 2.442 28,829,103 2.4151 2.70%
2006-04-13 0 4.625 4.600 4.625 4.575 4.650 7,098,000 32,706,950 4.6079 2.341 2.328 2.341 2.316 2.354 14,023,367 2.3323 1.09%
2006-04-12 0 4.575 4.550 4.575 4.550 4.700 16,203,737 74,670,828 4.6082 2.316 2.303 2.316 2.303 2.379 32,013,378 2.3325 -3.17%
2006-04-11 0 4.725 4.725 4.750 4.625 4.825 22,812,000 107,368,300 4.7067 2.392 2.392 2.404 2.341 2.442 45,069,182 2.3823 -1.56%
2006-04-10 0 4.800 4.775 4.800 4.725 4.825 11,884,000 56,909,450 4.7887 2.430 2.417 2.430 2.392 2.442 23,478,965 2.4238 1.05%
2006-04-07 0 4.750 4.750 4.775 4.675 4.850 28,336,000 135,212,950 4.7718 2.404 2.404 2.417 2.366 2.455 55,982,831 2.4153 1.60%
2006-04-06 0 4.675 4.675 4.700 4.650 4.825 20,433,400 96,212,340 4.7086 2.366 2.366 2.379 2.354 2.442 40,369,833 2.3833 -2.09%
2006-04-04 0 4.775 4.775 4.800 4.600 4.875 62,514,400 298,126,570 4.7689 2.417 2.417 2.430 2.328 2.468 123,508,367 2.4138 4.37%
2006-04-03 0 4.575 4.550 4.575 4.250 4.575 63,271,040 280,534,094 4.4338 2.316 2.303 2.316 2.151 2.316 125,003,245 2.2442 9.58%
2006-03-31 0 4.175 4.175 4.200 4.175 4.275 9,082,000 38,261,650 4.2129 2.113 2.113 2.126 2.113 2.164 17,943,114 2.1324 -1.76%
2006-03-30 0 4.250 4.250 4.275 4.250 4.325 8,980,661 38,447,860 4.2812 2.151 2.151 2.164 2.151 2.189 17,742,900 2.1669 0.00%
2006-03-29 0 4.250 4.225 4.250 4.175 4.300 9,946,000 42,303,650 4.2533 2.151 2.139 2.151 2.113 2.176 19,650,100 2.1528 0.59%
2006-03-28 0 4.225 4.200 4.225 4.175 4.325 20,138,000 85,610,200 4.2512 2.139 2.126 2.139 2.113 2.189 39,786,217 2.1518 -2.31%
2006-03-27 0 4.325 4.300 4.325 4.025 4.375 38,006,000 161,264,350 4.2431 2.189 2.176 2.189 2.037 2.214 75,087,644 2.1477 7.45%
2006-03-24 0 4.025 4.000 4.025 3.975 4.175 20,526,000 83,203,150 4.0535 2.037 2.025 2.037 2.012 2.113 40,552,781 2.0517 -4.17%
2006-03-23 0 4.200 4.175 4.200 4.150 4.225 4,904,000 20,517,000 4.1837 2.126 2.113 2.126 2.101 2.139 9,688,728 2.1176 1.20%
2006-03-22 0 4.150 4.125 4.150 4.125 4.225 8,069,000 33,699,350 4.1764 2.101 2.088 2.101 2.088 2.139 15,941,751 2.1139 -1.78%
2006-03-21 0 4.225 4.225 4.250 4.150 4.250 7,894,000 33,156,500 4.2002 2.139 2.139 2.151 2.101 2.151 15,596,007 2.1260 0.60%
2006-03-20 0 4.200 4.175 4.200 4.150 4.250 6,030,000 25,301,900 4.1960 2.126 2.113 2.126 2.101 2.151 11,913,342 2.1238 1.20%
2006-03-17 0 4.150 4.150 4.175 4.150 4.200 6,724,000 28,099,500 4.1790 2.101 2.101 2.113 2.101 2.126 13,284,463 2.1152 0.00%
2006-03-16 0 4.150 4.125 4.150 4.125 4.200 7,242,000 30,149,200 4.1631 2.101 2.088 2.101 2.088 2.126 14,307,865 2.1072 0.00%
2006-03-15 0 4.150 4.125 4.150 4.025 4.175 13,015,040 53,835,512 4.1364 2.101 2.088 2.101 2.037 2.113 25,713,537 2.0937 3.11%
2006-03-14 0 4.025 4.000 4.025 3.975 4.025 3,964,000 15,854,950 3.9997 2.037 2.025 2.037 2.012 2.037 7,831,590 2.0245 0.63%
2006-03-13 0 4.000 4.000 4.025 3.975 4.050 5,834,000 23,344,750 4.0015 2.025 2.025 2.037 2.012 2.050 11,526,109 2.0254 0.00%
2006-03-10 0 4.000 4.000 4.025 3.975 4.050 5,567,000 22,302,250 4.0062 2.025 2.025 2.037 2.012 2.050 10,998,603 2.0277 -0.62%
2006-03-09 0 4.025 4.000 4.025 3.950 4.025 8,002,000 31,915,100 3.9884 2.037 2.025 2.037 1.999 2.037 15,809,381 2.0187 1.26%
2006-03-08 0 3.975 3.950 3.975 3.900 4.125 18,274,000 72,959,000 3.9925 2.012 1.999 2.012 1.974 2.088 36,103,552 2.0208 -4.22%
2006-03-07 0 4.150 4.125 4.150 4.125 4.275 14,061,955 58,974,164 4.1939 2.101 2.088 2.101 2.088 2.164 27,781,905 2.1228 -2.92%
2006-03-06 0 4.275 4.250 4.275 4.200 4.275 28,658,450 121,644,801 4.2446 2.164 2.151 2.164 2.126 2.164 56,619,889 2.1484 3.01%
2006-03-03 0 4.150 4.100 4.150 4.075 4.150 10,074,000 41,395,100 4.1091 2.101 2.075 2.101 2.063 2.101 19,902,987 2.0798 1.84%
2006-03-02 0 4.075 4.075 4.100 4.075 4.125 6,926,000 28,368,400 4.0959 2.063 2.063 2.075 2.063 2.088 13,683,551 2.0732 0.00%
2006-03-01 0 4.075 4.050 4.075 4.050 4.175 9,038,000 37,198,550 4.1158 2.063 2.050 2.063 2.050 2.113 17,856,184 2.0832 -1.21%
2006-02-28 0 4.125 4.125 4.150 4.075 4.200 8,035,332 33,157,145 4.1264 2.088 2.088 2.101 2.063 2.126 15,875,234 2.0886 -1.79%
2006-02-27 0 4.200 4.175 4.200 4.100 4.200 14,076,000 58,464,450 4.1535 2.126 2.113 2.126 2.075 2.126 27,809,653 2.1023 3.07%
2006-02-24 0 4.075 4.050 4.075 4.050 4.125 6,004,800 24,411,210 4.0653 2.063 2.050 2.063 2.050 2.088 11,863,555 2.0577 -0.61%
2006-02-23 0 4.100 4.100 4.125 4.075 4.225 8,231,300 34,245,030 4.1603 2.075 2.075 2.088 2.063 2.139 16,262,404 2.1058 -2.38%
2006-02-22 0 4.200 4.175 4.200 4.050 4.225 13,332,000 55,262,300 4.1451 2.126 2.113 2.126 2.050 2.139 26,339,748 2.0981 0.60%
2006-02-21 0 4.175 4.150 4.175 4.150 4.275 6,050,000 25,342,100 4.1888 2.113 2.101 2.113 2.101 2.164 11,952,856 2.1202 -1.18%
2006-02-20 0 4.225 4.200 4.225 4.150 4.250 6,334,000 26,600,950 4.1997 2.139 2.126 2.139 2.101 2.151 12,513,949 2.1257 1.81%
2006-02-17 0 4.150 4.150 4.175 4.125 4.200 5,370,000 22,364,850 4.1648 2.101 2.101 2.113 2.088 2.126 10,609,394 2.1080 -0.60%
2006-02-16 0 4.175 4.150 4.175 4.150 4.350 12,218,000 51,840,650 4.2430 2.113 2.101 2.113 2.101 2.202 24,138,842 2.1476 -2.91%
2006-02-15 0 4.300 4.275 4.300 4.125 4.350 64,159,823 274,195,220 4.2736 2.176 2.164 2.176 2.088 2.202 126,759,194 2.1631 6.17%
2006-02-14 0 4.050 4.050 4.075 3.825 4.075 12,216,600 48,117,400 3.9387 2.050 2.050 2.063 1.936 2.063 24,136,076 1.9936 5.19%
2006-02-13 0 3.850 3.850 3.875 3.825 4.000 10,936,000 42,637,250 3.8988 1.949 1.949 1.961 1.936 2.025 21,606,022 1.9734 -3.75%
2006-02-10 0 4.000 4.000 4.025 3.975 4.050 5,572,000 22,409,750 4.0219 2.025 2.025 2.037 2.012 2.050 11,008,482 2.0357 -0.62%
2006-02-09 0 4.025 4.000 4.025 4.000 4.100 11,238,000 45,213,600 4.0233 2.037 2.025 2.037 2.025 2.075 22,202,677 2.0364 -0.62%
2006-02-08 0 4.050 4.050 4.075 4.000 4.175 13,878,000 56,526,850 4.0731 2.050 2.050 2.063 2.025 2.113 27,418,469 2.0616 -1.82%
2006-02-07 0 4.125 4.100 4.125 4.025 4.125 15,763,085 64,145,886 4.0694 2.088 2.075 2.088 2.037 2.088 31,142,791 2.0597 2.48%
2006-02-06 0 4.025 4.000 4.025 3.950 4.050 13,564,000 54,414,400 4.0117 2.037 2.025 2.037 1.999 2.050 26,798,106 2.0305 1.26%
2006-02-03 0 3.975 3.975 4.000 3.950 4.100 30,842,000 123,675,925 4.0100 2.012 2.012 2.025 1.999 2.075 60,933,882 2.0297 -1.85%
2006-02-02 0 4.050 4.025 4.050 4.025 4.200 13,778,000 56,360,050 4.0906 2.050 2.037 2.050 2.037 2.126 27,220,901 2.0705 -2.99%
2006-02-01 0 4.175 4.150 4.175 4.100 4.225 15,032,400 62,462,470 4.1552 2.113 2.101 2.113 2.075 2.139 29,699,192 2.1032 0.00%
2006-01-27 0 4.175 4.175 4.200 4.050 4.225 18,301,333 75,729,882 4.1379 2.113 2.113 2.126 2.050 2.139 36,157,553 2.0944 3.09%
2006-01-26 0 4.050 4.025 4.050 4.000 4.150 16,228,700 66,034,898 4.0690 2.050 2.037 2.050 2.025 2.101 32,062,697 2.0596 -0.61%
2006-01-25 0 4.075 4.050 4.075 3.875 4.075 34,256,000 136,659,100 3.9893 2.063 2.050 2.063 1.961 2.063 67,678,849 2.0192 5.84%
2006-01-24 0 3.850 3.850 3.875 3.750 3.900 15,578,000 59,888,950 3.8445 1.949 1.949 1.961 1.898 1.974 30,777,122 1.9459 2.67%
2006-01-23 0 3.750 3.750 3.775 3.650 3.775 14,132,000 52,905,200 3.7436 1.898 1.898 1.911 1.847 1.911 27,920,291 1.8949 -1.32%
2006-01-20 0 3.800 3.800 3.825 3.675 3.900 23,678,000 90,110,650 3.8057 1.923 1.923 1.936 1.860 1.974 46,780,120 1.9263 -1.30%
2006-01-19 0 3.850 3.850 3.875 3.725 3.925 52,624,593 201,227,953 3.8238 1.949 1.949 1.961 1.885 1.987 103,969,286 1.9355 3.36%
2006-01-18 0 3.725 3.700 3.725 3.350 3.775 34,589,323 123,121,663 3.5595 1.885 1.873 1.885 1.696 1.911 68,337,388 1.8017 5.67%
2006-01-17 0 3.525 3.500 3.525 3.475 3.650 19,152,400 68,063,820 3.5538 1.784 1.772 1.784 1.759 1.847 37,838,988 1.7988 -2.08%
2006-01-16 0 3.600 3.575 3.600 3.500 3.600 16,168,000 57,739,900 3.5712 1.822 1.810 1.822 1.772 1.822 31,942,773 1.8076 2.13%
2006-01-13 0 3.525 3.525 3.550 3.450 3.550 10,232,900 35,859,560 3.5043 1.784 1.784 1.797 1.746 1.797 20,216,922 1.7737 0.71%
2006-01-12 0 3.500 3.475 3.500 3.350 3.500 20,135,509 69,670,331 3.4601 1.772 1.759 1.772 1.696 1.772 39,781,296 1.7513 4.48%
2006-01-11 0 3.350 3.350 3.375 3.325 3.450 11,356,000 38,400,450 3.3815 1.696 1.696 1.708 1.683 1.746 22,435,807 1.7116 -2.19%
2006-01-10 0 3.425 3.400 3.425 3.400 3.575 13,966,000 48,453,200 3.4694 1.734 1.721 1.734 1.721 1.810 27,592,328 1.7560 -2.84%
2006-01-09 0 3.525 3.500 3.550 3.375 3.550 29,301,000 101,638,550 3.4688 1.784 1.772 1.797 1.708 1.797 57,889,361 1.7557 5.22%
2006-01-06 0 3.350 3.325 3.350 3.275 3.375 9,390,400 31,276,870 3.3307 1.696 1.683 1.696 1.658 1.708 18,552,413 1.6859 2.29%
2006-01-05 0 3.275 3.250 3.275 3.225 3.350 8,629,000 28,281,725 3.2775 1.658 1.645 1.658 1.632 1.696 17,048,131 1.6589 -1.50%
2006-01-04 0 3.325 3.300 3.325 3.225 3.350 16,090,000 53,032,100 3.2960 1.683 1.670 1.683 1.632 1.696 31,788,670 1.6683 3.91%
2006-01-03 0 3.200 3.175 3.200 3.125 3.250 5,732,000 18,311,100 3.1945 1.620 1.607 1.620 1.582 1.645 11,324,590 1.6169 1.59%
2005-12-30 0 3.150 3.150 3.175 3.150 3.200 2,396,000 7,574,000 3.1611 1.594 1.594 1.607 1.594 1.620 4,733,726 1.6000 -0.79%
2005-12-29 0 3.175 3.150 3.175 3.125 3.225 2,822,000 8,938,700 3.1675 1.607 1.594 1.607 1.582 1.632 5,575,365 1.6032 0.79%
2005-12-28 0 3.150 3.125 3.150 3.125 3.150 1,226,000 3,850,100 3.1404 1.594 1.582 1.594 1.582 1.594 2,422,182 1.5895 0.00%
2005-12-23 0 3.150 3.150 3.175 3.150 3.175 1,234,000 3,914,350 3.1721 1.594 1.594 1.607 1.594 1.607 2,437,987 1.6056 -0.79%
2005-12-22 0 3.175 3.150 3.175 3.150 3.200 938,000 2,972,350 3.1688 1.607 1.594 1.607 1.594 1.620 1,853,187 1.6039 0.00%
2005-12-21 0 3.175 3.150 3.175 3.150 3.200 1,529,800 4,830,465 3.1576 1.607 1.594 1.607 1.594 1.620 3,022,393 1.5982 -0.78%
2005-12-20 0 3.200 3.175 3.200 3.150 3.200 2,228,000 7,088,450 3.1815 1.620 1.607 1.620 1.594 1.620 4,401,812 1.6103 0.00%
2005-12-19 0 3.200 3.175 3.200 3.125 3.200 4,794,000 15,308,400 3.1932 1.620 1.607 1.620 1.582 1.620 9,471,404 1.6163 2.40%
2005-12-16 0 3.125 3.100 3.125 3.100 3.175 2,474,000 7,733,000 3.1257 1.582 1.569 1.582 1.569 1.607 4,887,829 1.5821 -1.57%
2005-12-15 0 3.175 3.150 3.175 3.150 3.250 4,436,000 14,117,450 3.1825 1.607 1.594 1.607 1.594 1.645 8,764,111 1.6108 -2.31%
2005-12-14 0 3.250 3.225 3.250 3.050 3.250 20,074,000 63,220,750 3.1494 1.645 1.632 1.645 1.544 1.645 39,659,774 1.5941 8.33%
2005-12-13 0 3.000 2.975 3.000 2.950 3.025 3,254,000 9,730,150 2.9902 1.518 1.506 1.518 1.493 1.531 6,428,858 1.5135 0.84%
2005-12-12 0 2.975 2.950 2.975 2.975 3.025 1,292,000 3,859,100 2.9869 1.506 1.493 1.506 1.506 1.531 2,552,577 1.5118 -0.83%
2005-12-09 0 3.000 2.975 3.000 2.975 3.025 1,601,000 4,785,000 2.9888 1.518 1.506 1.518 1.506 1.531 3,163,062 1.5128 0.00%
2005-12-08 0 3.000 2.975 3.000 2.950 3.000 1,730,000 5,162,450 2.9841 1.518 1.506 1.518 1.493 1.518 3,417,924 1.5104 -0.83%
2005-12-07 0 3.025 3.000 3.050 2.975 3.025 1,798,800 5,413,570 3.0095 1.531 1.518 1.544 1.506 1.531 3,553,851 1.5233 0.83%
2005-12-06 0 3.000 2.975 3.025 2.975 3.025 2,082,000 6,239,550 2.9969 1.518 1.506 1.531 1.506 1.531 4,113,363 1.5169 0.84%
2005-12-05 0 2.975 2.975 3.000 2.975 3.025 2,817,900 8,456,260 3.0009 1.506 1.506 1.518 1.506 1.531 5,567,265 1.5189 -1.65%
2005-12-02 0 3.025 3.025 3.050 2.975 3.075 5,587,774 16,936,495 3.0310 1.531 1.531 1.544 1.506 1.556 11,039,646 1.5342 2.54%
2005-12-01 0 2.950 2.950 2.975 2.950 3.000 2,036,000 6,036,550 2.9649 1.493 1.493 1.506 1.493 1.518 4,022,482 1.5007 -0.84%
2005-11-30 0 2.975 2.975 3.000 2.975 3.050 2,053,700 6,181,280 3.0098 1.506 1.506 1.518 1.506 1.544 4,057,451 1.5234 0.00%
2005-11-29 0 2.975 2.975 3.000 2.950 3.000 1,872,000 5,560,250 2.9702 1.506 1.506 1.518 1.493 1.518 3,698,470 1.5034 -1.65%
2005-11-28 0 3.025 2.975 3.000 3.000 3.075 2,379,000 7,191,000 3.0227 1.531 1.506 1.518 1.518 1.556 4,700,140 1.5300 0.83%
2005-11-25 0 3.000 3.000 3.050 2.925 3.025 3,322,000 9,941,350 2.9926 1.518 1.518 1.544 1.481 1.531 6,563,205 1.5147 0.84%
2005-11-24 0 2.975 2.950 2.975 2.950 3.000 1,686,000 4,998,650 2.9648 1.506 1.493 1.506 1.493 1.518 3,330,994 1.5006 0.00%
2005-11-23 0 2.975 2.950 2.975 2.925 2.975 2,284,000 6,756,450 2.9582 1.506 1.493 1.506 1.481 1.506 4,512,450 1.4973 1.71%
2005-11-22 0 2.925 2.900 2.925 2.900 2.975 1,194,000 3,497,600 2.9293 1.481 1.468 1.481 1.468 1.506 2,358,960 1.4827 0.00%
2005-11-21 0 2.925 2.925 2.950 2.925 2.975 1,244,000 3,664,400 2.9457 1.481 1.481 1.493 1.481 1.506 2,457,744 1.4910 -0.85%
2005-11-18 0 2.950 2.950 2.975 2.950 3.000 2,540,000 7,539,900 2.9685 1.493 1.493 1.506 1.493 1.518 5,018,224 1.5025 -0.84%
2005-11-17 0 2.975 2.950 2.975 2.875 2.975 1,642,000 4,787,700 2.9158 1.506 1.493 1.506 1.455 1.506 3,244,064 1.4758 2.59%
2005-11-16 0 2.900 2.875 2.900 2.875 2.925 998,000 2,883,650 2.8894 1.468 1.455 1.468 1.455 1.481 1,971,727 1.4625 -0.85%
2005-11-15 0 2.925 2.900 2.925 2.850 2.925 756,000 2,179,700 2.8832 1.481 1.468 1.481 1.443 1.481 1,493,613 1.4593 1.74%
2005-11-14 0 2.875 2.875 2.900 2.875 2.950 2,170,000 6,270,550 2.8897 1.455 1.455 1.468 1.455 1.493 4,287,223 1.4626 -2.54%
2005-11-11 0 2.950 2.925 2.950 2.925 3.025 5,042,000 14,962,072 2.9675 1.493 1.481 1.493 1.481 1.531 9,961,372 1.5020 1.72%
2005-11-10 0 2.900 2.875 2.900 2.850 2.900 2,662,000 7,635,100 2.8682 1.468 1.455 1.468 1.443 1.468 5,259,257 1.4517 1.75%
2005-11-09 0 2.850 2.850 2.875 2.800 2.875 2,102,246 6,017,151 2.8622 1.443 1.443 1.455 1.417 1.455 4,153,363 1.4487 1.79%
2005-11-08 0 2.800 2.800 2.825 2.775 2.825 1,698,000 4,774,400 2.8118 1.417 1.417 1.430 1.405 1.430 3,354,702 1.4232 -0.88%
2005-11-07 0 2.825 2.800 2.825 2.800 2.850 1,238,000 3,493,550 2.8219 1.430 1.417 1.430 1.417 1.443 2,445,890 1.4283 -1.74%
2005-11-04 0 2.875 2.875 2.900 2.875 2.950 1,002,000 2,915,200 2.9094 1.455 1.455 1.468 1.455 1.493 1,979,630 1.4726 -1.71%
2005-11-03 0 2.925 2.925 2.950 2.900 2.950 3,914,000 11,418,850 2.9174 1.481 1.481 1.493 1.468 1.493 7,732,806 1.4767 0.86%
2005-11-02 0 2.900 2.900 2.925 2.850 2.950 4,494,600 13,035,700 2.9003 1.468 1.468 1.481 1.443 1.493 8,879,885 1.4680 0.87%
2005-11-01 0 2.875 2.850 2.875 2.775 2.875 6,032,000 17,090,650 2.8333 1.455 1.443 1.455 1.405 1.455 11,917,294 1.4341 5.50%
2005-10-31 0 2.725 2.725 2.750 2.700 2.775 3,030,000 8,262,700 2.7270 1.379 1.379 1.392 1.367 1.405 5,986,306 1.3803 0.00%
2005-10-28 0 2.725 2.700 2.725 2.700 2.750 4,298,000 11,709,200 2.7243 1.379 1.367 1.379 1.367 1.392 8,491,467 1.3789 -1.80%
2005-10-27 0 2.775 2.750 2.775 2.725 2.800 2,374,000 6,548,600 2.7585 1.405 1.392 1.405 1.379 1.417 4,690,261 1.3962 -0.89%
2005-10-26 0 2.800 2.775 2.800 2.725 2.875 3,981,000 11,123,500 2.7941 1.417 1.405 1.417 1.379 1.455 7,865,177 1.4143 -2.61%
2005-10-25 0 2.875 2.850 2.875 2.850 2.975 4,138,000 11,975,600 2.8941 1.455 1.443 1.455 1.443 1.506 8,175,358 1.4648 -0.86%
2005-10-24 0 2.900 2.900 2.925 2.900 2.975 3,156,000 9,174,900 2.9071 1.468 1.468 1.481 1.468 1.506 6,235,242 1.4715 -1.69%
2005-10-21 0 2.950 2.925 2.950 2.925 2.975 3,946,000 11,671,000 2.9577 1.493 1.481 1.493 1.481 1.506 7,796,028 1.4970 -0.84%
2005-10-20 0 2.975 2.975 3.000 2.975 3.075 3,816,000 11,562,150 3.0299 1.506 1.506 1.518 1.506 1.556 7,539,190 1.5336 -1.65%
2005-10-19 0 3.025 3.000 3.025 3.000 3.050 1,840,000 5,560,100 3.0218 1.531 1.518 1.531 1.518 1.544 3,635,249 1.5295 -1.63%
2005-10-18 0 3.075 3.050 3.075 3.050 3.075 4,224,000 12,923,050 3.0594 1.556 1.544 1.556 1.544 1.556 8,345,267 1.5485 1.65%
2005-10-17 0 3.025 3.025 3.050 3.025 3.100 2,028,000 6,188,800 3.0517 1.531 1.531 1.544 1.531 1.569 4,006,676 1.5446 0.00%
2005-10-14 0 3.025 3.025 3.050 3.000 3.050 3,280,000 9,984,800 3.0441 1.531 1.531 1.544 1.518 1.544 6,480,226 1.5408 -1.63%
2005-10-13 0 3.075 3.050 3.100 3.025 3.100 2,330,000 7,169,400 3.0770 1.556 1.544 1.569 1.531 1.569 4,603,331 1.5574 0.82%
2005-10-12 0 3.050 3.050 3.075 3.050 3.200 5,532,000 17,264,050 3.1208 1.544 1.544 1.556 1.544 1.620 10,929,454 1.5796 -3.94%
2005-10-10 0 3.175 3.175 3.200 3.150 3.200 2,167,000 6,887,000 3.1781 1.607 1.607 1.620 1.594 1.620 4,281,296 1.6086 0.79%
2005-10-07 0 3.150 3.150 3.175 3.150 3.200 2,346,000 7,439,100 3.1710 1.594 1.594 1.607 1.594 1.620 4,634,942 1.6050 0.00%
2005-10-06 0 3.150 3.125 3.150 3.125 3.200 5,232,000 16,587,300 3.1704 1.594 1.582 1.594 1.582 1.620 10,336,751 1.6047 -3.08%
2005-10-05 0 3.250 3.250 3.275 3.225 3.325 6,242,000 20,538,200 3.2903 1.645 1.645 1.658 1.632 1.683 12,332,186 1.6654 -2.26%
2005-10-04 0 3.325 3.300 3.325 3.300 3.400 6,014,000 20,132,200 3.3476 1.683 1.670 1.683 1.670 1.721 11,881,732 1.6944 0.00%
2005-10-03 0 3.325 3.325 3.350 3.275 3.400 8,732,000 29,220,750 3.3464 1.683 1.683 1.696 1.658 1.721 17,251,626 1.6938 0.76%
2005-09-30 0 3.300 3.275 3.300 3.175 3.325 13,073,000 42,828,125 3.2761 1.670 1.658 1.670 1.607 1.683 25,828,047 1.6582 3.12%
2005-09-29 0 3.200 3.200 3.225 3.150 3.225 5,208,400 16,576,230 3.1826 1.620 1.620 1.632 1.594 1.632 10,290,125 1.6109 0.79%
2005-09-28 0 3.175 3.150 3.175 3.100 3.200 5,758,600 18,215,445 3.1632 1.607 1.594 1.607 1.569 1.620 11,377,143 1.6011 2.42%
2005-09-27 0 3.100 3.075 3.100 3.075 3.150 2,542,000 7,915,350 3.1138 1.569 1.556 1.569 1.556 1.594 5,022,175 1.5761 -1.59%
2005-09-26 0 3.150 3.125 3.150 3.125 3.200 5,370,000 16,888,500 3.1450 1.594 1.582 1.594 1.582 1.620 10,609,394 1.5918 -0.79%
2005-09-23 0 3.175 3.150 3.175 3.050 3.225 17,508,000 55,198,850 3.1528 1.607 1.594 1.607 1.544 1.632 34,590,182 1.5958 4.96%
2005-09-22 0 3.025 3.025 3.050 3.000 3.100 3,246,000 9,888,100 3.0462 1.531 1.531 1.544 1.518 1.569 6,413,053 1.5419 0.00%
2005-09-21 0 3.025 3.000 3.025 2.975 3.050 2,184,000 6,577,750 3.0118 1.531 1.518 1.531 1.506 1.544 4,314,882 1.5244 -0.82%
2005-09-20 0 3.050 3.050 3.075 2.975 3.050 4,883,760 14,647,541 2.9992 1.544 1.544 1.556 1.506 1.544 9,648,740 1.5181 0.83%
2005-09-16 0 3.025 3.000 3.025 2.975 3.050 3,472,000 10,449,500 3.0096 1.531 1.518 1.531 1.506 1.544 6,859,556 1.5233 -2.42%
2005-09-15 0 3.100 3.075 3.125 3.075 3.125 4,270,000 13,280,650 3.1102 1.569 1.556 1.582 1.556 1.582 8,436,148 1.5743 0.00%
2005-09-14 0 3.100 3.075 3.100 3.075 3.125 2,305,000 7,136,950 3.0963 1.569 1.556 1.569 1.556 1.582 4,553,939 1.5672 0.81%
2005-09-13 0 3.075 3.050 3.075 3.025 3.125 3,234,000 9,985,650 3.0877 1.556 1.544 1.556 1.531 1.582 6,389,345 1.5629 1.65%
2005-09-12 0 3.025 3.000 3.025 3.000 3.050 997,400 3,012,410 3.0203 1.531 1.518 1.531 1.518 1.544 1,970,542 1.5287 0.83%
2005-09-09 0 3.000 3.000 3.025 3.000 3.050 850,000 2,559,050 3.0106 1.518 1.518 1.531 1.518 1.544 1,679,327 1.5239 -1.64%
2005-09-08 0 3.050 3.000 3.050 2.975 3.050 3,348,000 10,074,150 3.0090 1.544 1.518 1.544 1.506 1.544 6,614,572 1.5230 -0.81%
2005-09-07 0 3.075 3.050 3.075 3.050 3.100 750,000 2,298,100 3.0641 1.556 1.544 1.556 1.544 1.569 1,481,759 1.5509 0.82%
2005-09-06 0 3.050 3.050 3.075 3.050 3.100 1,474,000 4,528,800 3.0725 1.544 1.544 1.556 1.544 1.569 2,912,150 1.5551 -1.61%
2005-09-05 0 3.100 3.075 3.100 3.050 3.125 1,302,000 4,023,000 3.0899 1.569 1.556 1.569 1.544 1.582 2,572,334 1.5639 0.00%
2005-09-02 0 3.100 3.075 3.100 3.100 3.175 4,140,000 12,887,850 3.1130 1.569 1.556 1.569 1.569 1.607 8,179,310 1.5757 -1.59%
2005-09-01 0 3.150 3.125 3.150 3.125 3.175 3,458,000 10,851,300 3.1380 1.594 1.582 1.594 1.582 1.607 6,831,897 1.5883 1.61%
2005-08-31 0 3.100 3.100 3.125 3.050 3.150 5,812,000 18,017,500 3.1001 1.569 1.569 1.582 1.544 1.594 11,482,644 1.5691 0.81%
2005-08-30 0 3.075 3.050 3.075 3.025 3.075 1,790,000 5,475,550 3.0590 1.556 1.544 1.556 1.531 1.556 3,536,465 1.5483 0.82%
2005-08-29 0 3.050 3.000 3.025 2.975 3.050 2,996,000 9,028,400 3.0135 1.544 1.518 1.531 1.506 1.544 5,919,133 1.5253 0.83%
2005-08-26 0 3.025 3.000 3.025 2.950 3.050 2,958,000 8,859,200 2.9950 1.531 1.518 1.531 1.493 1.544 5,844,058 1.5159 2.54%
2005-08-25 0 2.950 2.925 2.950 2.900 3.025 10,951,300 32,194,873 2.9398 1.493 1.481 1.493 1.468 1.531 21,636,250 1.4880 -1.67%
2005-08-24 0 3.000 2.975 3.000 2.975 3.075 3,402,000 10,261,250 3.0162 1.518 1.506 1.518 1.506 1.556 6,721,259 1.5267 -2.44%
2005-08-23 0 3.075 3.050 3.075 3.025 3.125 3,707,200 11,399,850 3.0751 1.556 1.544 1.556 1.531 1.582 7,324,236 1.5565 -1.60%
2005-08-22 0 3.125 3.100 3.125 3.075 3.150 3,823,000 11,923,225 3.1188 1.582 1.569 1.582 1.556 1.594 7,553,020 1.5786 0.00%
2005-08-19 0 3.125 3.100 3.125 3.075 3.150 5,928,000 18,480,500 3.1175 1.582 1.569 1.582 1.556 1.594 11,711,823 1.5779 -0.79%
2005-08-18 0 3.150 3.125 3.150 3.075 3.275 6,178,000 19,592,350 3.1713 1.594 1.582 1.594 1.556 1.658 12,205,743 1.6052 -3.08%
2005-08-17 0 3.250 3.225 3.250 3.175 3.250 4,241,000 13,647,525 3.2180 1.645 1.632 1.645 1.607 1.645 8,378,853 1.6288 1.56%
2005-08-16 0 3.200 3.175 3.225 3.175 3.250 4,324,000 13,884,300 3.2110 1.620 1.607 1.632 1.607 1.645 8,542,835 1.6253 0.79%
2005-08-15 0 3.175 3.175 3.200 3.150 3.200 2,442,000 7,728,922 3.1650 1.607 1.607 1.620 1.594 1.620 4,824,607 1.6020 0.00%
2005-08-12 0 3.175 3.175 3.200 3.175 3.250 3,747,000 12,000,050 3.2026 1.607 1.607 1.620 1.607 1.645 7,402,868 1.6210 -1.55%
2005-08-11 0 3.225 3.225 3.250 3.175 3.325 12,056,000 39,005,200 3.2353 1.632 1.632 1.645 1.607 1.683 23,818,782 1.6376 -1.53%
2005-08-10 0 3.275 3.275 3.300 3.200 3.300 5,776,000 18,853,150 3.2640 1.658 1.658 1.670 1.620 1.670 11,411,520 1.6521 2.34%
2005-08-09 0 3.200 3.200 3.225 3.200 3.325 8,636,000 28,273,350 3.2739 1.620 1.620 1.632 1.620 1.683 17,061,961 1.6571 -2.29%
2005-08-08 0 3.275 3.275 3.300 3.175 3.300 13,825,000 45,030,175 3.2572 1.658 1.658 1.670 1.607 1.670 27,313,758 1.6486 2.34%
2005-08-05 0 3.200 3.175 3.200 3.150 3.225 4,150,000 13,209,150 3.1829 1.620 1.607 1.620 1.594 1.632 8,199,067 1.6111 0.00%
2005-08-04 0 3.200 3.175 3.200 3.150 3.250 9,482,000 30,266,050 3.1919 1.620 1.607 1.620 1.594 1.645 18,733,385 1.6156 0.00%
2005-08-03 0 3.200 3.200 3.225 3.075 3.225 17,452,000 55,173,450 3.1614 1.620 1.620 1.632 1.556 1.632 34,479,544 1.6002 4.92%
2005-08-02 0 3.050 3.050 3.075 3.050 3.150 4,936,000 15,224,450 3.0844 1.544 1.544 1.556 1.544 1.594 9,751,950 1.5612 -1.61%
2005-08-01 0 3.100 3.100 3.125 3.025 3.150 9,352,500 28,878,063 3.0877 1.569 1.569 1.582 1.531 1.594 18,477,535 1.5629 2.48%
2005-07-29 0 3.025 3.025 3.050 2.975 3.050 3,324,000 9,959,565 2.9963 1.531 1.531 1.544 1.506 1.544 6,567,156 1.5166 1.68%
2005-07-28 0 2.975 2.975 3.000 2.950 3.050 4,477,000 13,462,025 3.0069 1.506 1.506 1.518 1.493 1.544 8,845,113 1.5220 -1.65%
2005-07-27 0 3.025 3.000 3.025 2.950 3.025 2,758,000 8,242,550 2.9886 1.531 1.518 1.531 1.493 1.531 5,448,922 1.5127 0.83%
2005-07-26 0 3.000 2.975 3.000 2.950 3.000 2,984,000 8,870,750 2.9728 1.518 1.506 1.518 1.493 1.518 5,895,425 1.5047 -0.83%
2005-07-25 0 3.025 3.000 3.025 3.000 3.075 1,894,000 5,752,300 3.0371 1.531 1.518 1.531 1.518 1.556 3,741,935 1.5373 -1.63%
2005-07-22 0 3.075 3.050 3.075 3.000 3.100 8,613,000 26,317,525 3.0556 1.556 1.544 1.556 1.518 1.569 17,016,520 1.5466 1.65%
2005-07-21 0 3.025 3.000 3.025 2.950 3.025 5,048,000 15,132,450 2.9977 1.531 1.518 1.531 1.493 1.531 9,973,226 1.5173 1.68%
2005-07-20 0 2.975 2.950 2.975 2.925 3.000 7,627,000 22,699,964 2.9763 1.506 1.493 1.506 1.481 1.518 15,068,501 1.5065 1.71%
2005-07-19 0 2.925 2.900 2.925 2.900 2.975 5,861,000 17,209,350 2.9362 1.481 1.468 1.481 1.468 1.506 11,579,453 1.4862 -2.50%
2005-07-18 0 3.000 2.975 3.000 2.925 3.000 2,812,000 8,298,700 2.9512 1.518 1.506 1.518 1.481 1.518 5,555,608 1.4938 1.69%
2005-07-15 0 2.950 2.925 2.950 2.900 2.975 2,488,000 7,323,188 2.9434 1.493 1.481 1.493 1.468 1.506 4,915,489 1.4898 -0.84%
2005-07-14 0 2.975 2.950 2.975 2.925 3.025 3,134,000 9,315,450 2.9724 1.506 1.493 1.506 1.481 1.531 6,191,777 1.5045 -0.83%
2005-07-13 0 3.000 2.975 3.000 2.925 3.000 1,912,000 5,631,100 2.9451 1.518 1.506 1.518 1.481 1.518 3,777,498 1.4907 0.84%
2005-07-12 0 2.975 2.925 2.950 2.925 3.000 1,524,000 4,508,150 2.9581 1.506 1.481 1.493 1.481 1.518 3,010,934 1.4973 -0.83%
2005-07-11 0 3.000 2.975 3.000 2.925 3.000 1,840,000 5,483,950 2.9804 1.518 1.506 1.518 1.481 1.518 3,635,249 1.5085 2.56%
2005-07-08 0 2.925 2.900 2.925 2.875 2.975 2,856,000 8,309,550 2.9095 1.481 1.468 1.481 1.455 1.506 5,642,538 1.4727 0.00%
2005-07-07 0 2.925 2.900 2.925 2.900 3.000 2,400,000 7,054,350 2.9393 1.481 1.468 1.481 1.468 1.518 4,741,629 1.4877 -3.31%
2005-07-06 0 3.025 3.000 3.025 3.000 3.075 2,422,000 7,314,750 3.0201 1.531 1.518 1.531 1.518 1.556 4,785,094 1.5287 -1.63%
2005-07-05 0 3.075 3.050 3.075 3.050 3.100 1,180,000 3,620,750 3.0684 1.556 1.544 1.556 1.544 1.569 2,331,301 1.5531 -1.60%
2005-07-04 0 3.125 3.075 3.125 3.075 3.125 3,569,507 11,063,509 3.0995 1.582 1.556 1.582 1.556 1.582 7,052,199 1.5688 0.81%
2005-06-30 0 3.100 3.075 3.100 3.050 3.150 3,433,200 10,605,265 3.0890 1.569 1.556 1.569 1.544 1.594 6,782,900 1.5635 -1.59%
2005-06-29 0 3.150 3.125 3.150 3.125 3.175 3,934,000 12,362,700 3.1425 1.594 1.582 1.594 1.582 1.607 7,772,320 1.5906 0.00%
2005-06-28 0 3.150 3.125 3.150 3.125 3.150 1,392,000 4,377,100 3.1445 1.594 1.582 1.594 1.582 1.594 2,750,145 1.5916 0.80%
2005-06-27 0 3.125 3.100 3.125 3.100 3.150 2,274,000 7,093,850 3.1195 1.582 1.569 1.582 1.569 1.594 4,492,693 1.5790 -0.79%
2005-06-24 0 3.150 3.125 3.150 3.100 3.150 4,766,000 14,920,600 3.1306 1.594 1.582 1.594 1.569 1.594 9,416,085 1.5846 0.00%
2005-06-23 0 3.150 3.125 3.150 3.125 3.225 4,532,000 14,321,400 3.1601 1.594 1.582 1.594 1.582 1.632 8,953,776 1.5995 -1.56%
2005-06-22 0 3.200 3.175 3.200 3.150 3.225 7,507,800 23,922,620 3.1864 1.620 1.607 1.620 1.594 1.632 14,833,000 1.6128 0.79%
2005-06-21 0 3.175 3.150 3.175 3.150 3.175 2,272,000 7,179,950 3.1602 1.607 1.594 1.607 1.594 1.607 4,488,742 1.5995 0.00%
2005-06-20 0 3.175 3.150 3.175 3.100 3.200 4,666,000 14,732,150 3.1573 1.607 1.594 1.607 1.569 1.620 9,218,517 1.5981 2.42%
2005-06-17 0 3.100 3.075 3.125 3.075 3.150 1,578,000 4,898,350 3.1042 1.569 1.556 1.582 1.556 1.594 3,117,621 1.5712 0.00%
2005-06-16 0 3.100 3.075 3.100 3.050 3.100 1,232,000 3,783,900 3.0713 1.569 1.556 1.569 1.544 1.569 2,434,036 1.5546 0.00%
2005-06-15 0 3.100 3.075 3.100 3.050 3.125 3,112,000 9,603,800 3.0861 1.569 1.556 1.569 1.544 1.582 6,148,312 1.5620 -1.59%
2005-06-14 0 3.150 3.125 3.150 3.125 3.200 2,980,000 9,409,750 3.1576 1.594 1.582 1.594 1.582 1.620 5,887,522 1.5983 -0.79%
2005-06-13 0 3.175 3.175 3.200 3.125 3.200 6,912,000 21,883,450 3.1660 1.607 1.607 1.620 1.582 1.620 13,655,891 1.6025 0.79%
2005-06-10 0 3.150 3.125 3.150 3.100 3.150 3,324,000 10,377,100 3.1219 1.594 1.582 1.594 1.569 1.594 6,567,156 1.5802 1.61%
2005-06-09 0 3.100 3.075 3.100 3.075 3.175 7,654,000 24,010,550 3.1370 1.569 1.556 1.569 1.556 1.607 15,121,845 1.5878 0.00%
2005-06-08 0 3.100 3.075 3.100 3.050 3.125 7,411,229 22,907,606 3.0909 1.569 1.556 1.569 1.544 1.582 14,642,207 1.5645 0.81%
2005-06-07 0 3.075 3.050 3.075 3.025 3.075 2,120,000 6,457,950 3.0462 1.556 1.544 1.556 1.531 1.556 4,188,439 1.5419 0.00%
2005-06-06 0 3.075 3.050 3.075 2.975 3.075 3,692,000 11,247,672 3.0465 1.556 1.544 1.556 1.506 1.556 7,294,206 1.5420 3.36%
2005-06-03 0 2.975 2.975 3.000 2.950 3.000 1,046,000 3,113,250 2.9763 1.506 1.506 1.518 1.493 1.518 2,066,560 1.5065 0.00%
2005-06-02 0 2.975 2.925 2.975 2.950 3.050 4,306,000 12,768,400 2.9653 1.506 1.481 1.506 1.493 1.544 8,507,272 1.5009 -1.65%
2005-06-01 0 3.025 3.000 3.025 2.975 3.025 2,402,000 7,223,000 3.0071 1.531 1.518 1.531 1.506 1.531 4,745,580 1.5220 -0.82%
2005-05-31 0 3.050 3.025 3.050 3.000 3.050 2,876,000 8,702,100 3.0258 1.544 1.531 1.544 1.518 1.544 5,682,052 1.5315 -0.81%
2005-05-30 0 3.075 3.050 3.075 3.050 3.150 6,640,000 20,406,250 3.0732 1.556 1.544 1.556 1.544 1.594 13,118,506 1.5555 0.00%
2005-05-27 0 3.075 3.075 3.100 2.950 3.100 11,660,000 35,485,700 3.0434 1.556 1.556 1.569 1.493 1.569 23,036,413 1.5404 5.13%
2005-05-26 0 2.925 2.900 2.925 2.875 2.925 2,112,000 6,113,700 2.8947 1.481 1.468 1.481 1.455 1.481 4,172,633 1.4652 0.86%
2005-05-25 0 2.900 2.900 2.925 2.850 2.925 1,816,492 5,248,927 2.8896 1.468 1.468 1.481 1.443 1.481 3,588,805 1.4626 0.00%
2005-05-24 0 2.900 2.875 2.900 2.875 2.950 2,744,779 8,025,929 2.9241 1.468 1.455 1.468 1.455 1.493 5,422,801 1.4800 -1.69%
2005-05-23 0 2.950 2.925 2.950 2.875 2.950 2,846,000 8,290,250 2.9129 1.493 1.481 1.493 1.455 1.493 5,622,782 1.4744 1.72%
2005-05-20 0 2.900 2.900 2.925 2.875 2.925 1,952,000 5,670,850 2.9051 1.468 1.468 1.481 1.455 1.481 3,856,525 1.4705 0.00%
2005-05-19 0 2.900 2.900 2.925 2.900 2.925 2,420,000 7,049,400 2.9130 1.468 1.468 1.481 1.468 1.481 4,781,142 1.4744 0.00%
2005-05-18 0 2.900 2.875 2.900 2.875 2.950 2,112,000 6,130,350 2.9026 1.468 1.455 1.468 1.455 1.493 4,172,633 1.4692 0.00%
2005-05-17 0 2.900 2.900 2.925 2.900 2.975 3,498,000 10,269,650 2.9359 1.468 1.468 1.481 1.468 1.506 6,910,924 1.4860 -0.85%
2005-05-13 0 2.925 2.900 2.925 2.850 2.950 2,288,000 6,631,400 2.8983 1.481 1.468 1.481 1.443 1.493 4,520,353 1.4670 0.86%
2005-05-12 0 2.900 2.875 2.900 2.875 2.900 1,480,000 4,286,700 2.8964 1.468 1.455 1.468 1.455 1.468 2,924,004 1.4660 0.00%
2005-05-11 0 2.900 2.900 2.925 2.900 3.000 6,296,000 18,535,250 2.9440 1.468 1.468 1.481 1.468 1.518 12,438,873 1.4901 -2.52%
2005-05-10 0 2.975 2.975 3.000 2.925 3.000 3,998,000 11,863,250 2.9673 1.506 1.506 1.518 1.481 1.518 7,898,763 1.5019 0.00%
2005-05-09 0 2.975 2.950 2.975 2.925 3.000 3,064,000 9,077,550 2.9626 1.506 1.493 1.506 1.481 1.518 6,053,479 1.4996 1.71%
2005-05-06 0 2.925 2.900 2.925 2.900 3.000 3,284,000 9,671,500 2.9450 1.481 1.468 1.481 1.468 1.518 6,488,129 1.4906 -2.50%
2005-05-05 0 3.000 3.000 3.025 2.975 3.075 7,134,000 21,532,050 3.0182 1.518 1.518 1.531 1.506 1.556 14,094,492 1.5277 -0.83%
2005-05-04 0 3.025 3.000 3.025 2.825 3.025 13,718,000 40,477,350 2.9507 1.531 1.518 1.531 1.430 1.531 27,102,360 1.4935 6.14%
2005-05-03 0 2.850 2.825 2.850 2.825 2.875 2,072,000 5,878,750 2.8372 1.443 1.430 1.443 1.430 1.455 4,093,606 1.4361 1.79%
2005-04-29 0 2.800 2.775 2.800 2.775 2.800 1,571,268 4,394,110 2.7965 1.417 1.405 1.417 1.405 1.417 3,104,321 1.4155 0.00%
2005-04-28 0 2.800 2.775 2.800 2.775 2.825 2,632,000 7,381,000 2.8043 1.417 1.405 1.417 1.405 1.430 5,199,986 1.4194 0.00%
2005-04-27 0 2.800 2.775 2.800 2.750 2.800 1,446,000 4,011,150 2.7740 1.417 1.405 1.417 1.392 1.417 2,856,831 1.4041 0.00%
2005-04-26 0 2.800 2.775 2.800 2.750 2.825 3,818,000 10,659,800 2.7920 1.417 1.405 1.417 1.392 1.430 7,543,141 1.4132 1.82%
2005-04-25 0 2.750 2.750 2.775 2.700 2.750 2,374,000 6,479,350 2.7293 1.392 1.392 1.405 1.367 1.392 4,690,261 1.3814 0.92%
2005-04-22 0 2.725 2.725 2.750 2.675 2.850 10,156,000 28,040,900 2.7610 1.379 1.379 1.392 1.354 1.443 20,064,993 1.3975 -3.54%
2005-04-21 0 2.825 2.825 2.850 2.700 2.850 3,750,000 10,438,950 2.7837 1.430 1.430 1.443 1.367 1.443 7,408,795 1.4090 1.80%
2005-04-20 0 2.775 2.775 2.800 2.775 2.850 1,848,000 5,207,950 2.8182 1.405 1.405 1.417 1.405 1.443 3,651,054 1.4264 -2.63%
2005-04-19 0 2.850 2.825 2.850 2.800 2.900 1,726,000 4,942,850 2.8638 1.443 1.430 1.443 1.417 1.468 3,410,021 1.4495 1.79%
2005-04-18 0 2.800 2.775 2.800 2.775 2.850 4,228,000 11,853,250 2.8035 1.417 1.405 1.417 1.405 1.443 8,353,169 1.4190 -2.61%
2005-04-15 0 2.875 2.875 2.900 2.825 2.900 5,196,000 14,921,550 2.8717 1.455 1.455 1.468 1.430 1.468 10,265,626 1.4535 -1.71%
2005-04-14 0 2.925 2.925 2.950 2.825 2.950 4,812,000 13,907,850 2.8902 1.481 1.481 1.493 1.430 1.493 9,506,966 1.4629 3.54%
2005-04-13 0 2.825 2.800 2.825 2.800 2.875 4,000,000 11,340,150 2.8350 1.430 1.417 1.430 1.417 1.455 7,902,715 1.4350 -0.88%
2005-04-12 0 2.850 2.825 2.850 2.800 2.875 2,253,000 6,396,275 2.8390 1.443 1.430 1.443 1.417 1.455 4,451,204 1.4370 1.79%
2005-04-11 0 2.800 2.800 2.825 2.800 2.925 5,322,000 15,140,350 2.8449 1.417 1.417 1.430 1.417 1.481 10,514,562 1.4399 -4.27%
2005-04-08 0 2.925 2.900 2.925 2.850 3.000 9,246,000 26,997,550 2.9199 1.481 1.468 1.481 1.443 1.518 18,267,125 1.4779 -0.85%
2005-04-07 0 2.950 2.925 2.950 2.625 2.950 22,032,400 61,850,100 2.8072 1.493 1.481 1.493 1.329 1.493 43,528,943 1.4209 10.28%
2005-04-06 0 2.675 2.650 2.675 2.650 2.875 15,144,000 41,694,100 2.7532 1.354 1.341 1.354 1.341 1.455 29,919,678 1.3935 -6.96%
2005-04-04 0 2.875 2.850 2.875 2.800 2.875 3,548,000 10,102,850 2.8475 1.455 1.443 1.455 1.417 1.455 7,009,708 1.4413 0.88%
2005-04-01 0 2.850 2.825 2.850 2.825 2.900 5,275,000 15,006,625 2.8449 1.443 1.430 1.443 1.430 1.468 10,421,705 1.4399 -1.72%
2005-03-31 0 2.900 2.900 2.925 2.850 2.925 6,038,000 17,490,200 2.8967 1.468 1.468 1.481 1.443 1.481 11,929,148 1.4662 1.75%
2005-03-30 0 2.850 2.825 2.850 2.825 2.925 8,634,000 24,740,550 2.8655 1.443 1.430 1.443 1.430 1.481 17,058,010 1.4504 -1.72%
2005-03-29 0 2.900 2.900 2.925 2.875 2.975 8,888,000 25,889,950 2.9129 1.468 1.468 1.481 1.455 1.506 17,559,832 1.4744 -3.33%
2005-03-24 0 3.000 2.975 3.000 2.950 3.100 39,824,000 119,325,150 2.9963 1.518 1.506 1.518 1.493 1.569 78,679,428 1.5166 -11.11%
2005-03-23 0 3.375 3.350 3.375 3.350 3.400 5,666,000 19,090,450 3.3693 1.708 1.696 1.708 1.696 1.721 11,194,195 1.7054 -2.17%
2005-03-22 0 3.450 3.425 3.450 3.425 3.525 5,272,000 18,232,900 3.4584 1.746 1.734 1.746 1.734 1.784 10,415,778 1.7505 -2.13%
2005-03-21 0 3.525 3.525 3.550 3.500 3.575 3,884,000 13,710,100 3.5299 1.784 1.784 1.797 1.772 1.810 7,673,536 1.7867 0.00%
2005-03-18 0 3.525 3.500 3.525 3.500 3.550 3,368,000 11,853,250 3.5194 1.784 1.772 1.784 1.772 1.797 6,654,086 1.7813 0.00%
2005-03-17 0 3.525 3.500 3.525 3.500 3.550 3,470,000 12,230,100 3.5245 1.784 1.772 1.784 1.772 1.797 6,855,605 1.7840 -0.70%
2005-03-16 0 3.550 3.550 3.575 3.475 3.575 4,126,000 14,614,800 3.5421 1.797 1.797 1.810 1.759 1.810 8,151,650 1.7929 0.00%
2005-03-15 0 3.550 3.525 3.550 3.525 3.625 8,344,000 29,767,000 3.5675 1.797 1.784 1.797 1.784 1.835 16,485,063 1.8057 -2.07%
2005-03-14 0 3.625 3.650 3.675 3.625 3.700 3,956,000 14,497,500 3.6647 1.835 1.847 1.860 1.835 1.873 7,815,785 1.8549 -2.03%
2005-03-11 0 3.700 3.675 3.700 3.650 3.725 2,518,000 9,240,600 3.6698 1.873 1.860 1.873 1.847 1.885 4,974,759 1.8575 0.00%
2005-03-10 0 3.700 3.675 3.700 3.650 3.725 4,176,000 15,342,100 3.6739 1.873 1.860 1.873 1.847 1.885 8,250,434 1.8596 0.00%
2005-03-09 0 3.700 3.675 3.700 3.675 3.725 5,864,000 21,676,200 3.6965 1.873 1.860 1.873 1.860 1.885 11,585,380 1.8710 0.00%
2005-03-08 0 3.700 3.675 3.700 3.650 3.725 4,458,000 16,449,300 3.6898 1.873 1.860 1.873 1.847 1.885 8,807,576 1.8676 1.37%
2005-03-07 0 3.650 3.650 3.675 3.650 3.725 3,758,000 13,855,300 3.6869 1.847 1.847 1.860 1.847 1.885 7,424,600 1.8661 0.69%
2005-03-04 0 3.625 3.625 3.650 3.600 3.750 6,110,000 22,383,750 3.6635 1.835 1.835 1.847 1.822 1.898 12,071,397 1.8543 -2.68%
2005-03-03 0 3.725 3.675 3.725 3.675 3.725 4,786,000 17,708,600 3.7001 1.885 1.860 1.885 1.860 1.885 9,455,598 1.8728 1.36%
2005-03-02 0 3.675 3.650 3.675 3.650 3.825 12,172,900 45,408,363 3.7303 1.860 1.847 1.860 1.847 1.936 24,049,739 1.8881 -3.29%
2005-03-01 0 3.800 3.775 3.800 3.700 3.800 24,166,000 90,953,650 3.7637 1.923 1.911 1.923 1.873 1.923 47,744,251 1.9050 2.01%
2005-02-28 0 3.725 3.700 3.725 3.625 3.775 23,930,000 88,680,750 3.7058 1.885 1.873 1.885 1.835 1.911 47,277,991 1.8757 3.47%
2005-02-25 0 3.600 3.575 3.600 3.575 3.650 4,610,000 16,627,500 3.6068 1.822 1.810 1.822 1.810 1.847 9,107,879 1.8256 -0.69%
2005-02-24 0 3.625 3.600 3.625 3.575 3.625 3,160,000 11,399,250 3.6074 1.835 1.822 1.835 1.810 1.835 6,243,145 1.8259 0.69%
2005-02-23 0 3.600 3.575 3.600 3.550 3.625 6,297,500 22,536,525 3.5786 1.822 1.810 1.822 1.797 1.835 12,441,836 1.8114 -2.04%
2005-02-22 0 3.675 3.650 3.675 3.650 3.700 4,370,000 16,046,400 3.6719 1.860 1.847 1.860 1.847 1.873 8,633,716 1.8586 0.68%
2005-02-21 0 3.650 3.650 3.675 3.625 3.675 2,474,000 9,029,300 3.6497 1.847 1.847 1.860 1.835 1.860 4,887,829 1.8473 0.69%
2005-02-18 0 3.625 3.625 3.650 3.575 3.650 5,274,555 19,133,315 3.6275 1.835 1.835 1.847 1.810 1.847 10,420,826 1.8361 -0.68%
2005-02-17 0 3.650 3.625 3.650 3.600 3.700 5,308,000 19,337,300 3.6430 1.847 1.835 1.847 1.822 1.873 10,486,902 1.8439 -0.68%
2005-02-16 0 3.675 3.650 3.675 3.650 3.725 6,616,000 24,411,650 3.6898 1.860 1.847 1.860 1.847 1.885 13,071,090 1.8676 -0.68%
2005-02-15 0 3.700 3.675 3.700 3.650 3.775 9,196,000 34,052,000 3.7029 1.873 1.860 1.873 1.847 1.911 18,168,341 1.8742 -0.67%
2005-02-14 0 3.725 3.700 3.725 3.625 3.725 10,022,000 36,925,650 3.6845 1.885 1.873 1.885 1.835 1.885 19,800,252 1.8649 2.05%
2005-02-08 0 3.650 3.625 3.650 3.575 3.650 2,696,000 9,745,950 3.6150 1.847 1.835 1.847 1.810 1.847 5,326,430 1.8297 0.00%
2005-02-07 0 3.650 3.625 3.650 3.550 3.675 9,242,000 33,479,850 3.6226 1.847 1.835 1.847 1.797 1.860 18,259,222 1.8336 3.55%
2005-02-04 0 3.525 3.500 3.525 3.475 3.525 2,116,000 7,423,150 3.5081 1.784 1.772 1.784 1.759 1.784 4,180,536 1.7756 0.00%
2005-02-03 0 3.525 3.500 3.525 3.425 3.525 2,436,000 8,484,550 3.4830 1.784 1.772 1.784 1.734 1.784 4,812,753 1.7629 2.17%
2005-02-02 0 3.450 3.450 3.475 3.425 3.475 2,930,000 10,089,900 3.4437 1.746 1.746 1.759 1.734 1.759 5,788,739 1.7430 0.73%
2005-02-01 0 3.425 3.425 3.450 3.400 3.550 4,552,000 15,871,550 3.4867 1.734 1.734 1.746 1.721 1.797 8,993,289 1.7648 -3.52%
2005-01-31 0 3.550 3.525 3.550 3.450 3.575 5,573,666 19,655,256 3.5265 1.797 1.784 1.797 1.746 1.810 11,011,773 1.7849 1.43%
2005-01-28 0 3.500 3.475 3.500 3.425 3.500 3,306,000 11,457,650 3.4657 1.772 1.759 1.772 1.734 1.772 6,531,594 1.7542 0.72%
2005-01-27 0 3.475 3.475 3.500 3.450 3.525 4,600,000 16,046,250 3.4883 1.759 1.759 1.772 1.746 1.784 9,088,122 1.7656 0.00%
2005-01-26 0 3.475 3.475 3.500 3.450 3.525 2,388,000 8,329,350 3.4880 1.759 1.759 1.772 1.746 1.784 4,717,921 1.7655 -0.71%
2005-01-25 0 3.500 3.475 3.500 3.425 3.500 4,182,000 14,519,000 3.4718 1.772 1.759 1.772 1.734 1.772 8,262,288 1.7573 1.45%
2005-01-24 0 3.450 3.450 3.475 3.425 3.525 2,847,000 9,875,900 3.4689 1.746 1.746 1.759 1.734 1.784 5,624,757 1.7558 0.00%
2005-01-21 0 3.450 3.450 3.475 3.450 3.500 3,950,000 13,653,800 3.4567 1.746 1.746 1.759 1.746 1.772 7,803,931 1.7496 -0.72%
2005-01-20 0 3.475 3.475 3.500 3.450 3.525 4,156,800 14,520,920 3.4933 1.759 1.759 1.772 1.746 1.784 8,212,501 1.7681 -2.80%
2005-01-19 0 3.575 3.575 3.600 3.575 3.675 14,510,000 52,475,250 3.6165 1.810 1.810 1.822 1.810 1.860 28,667,098 1.8305 1.42%
2005-01-18 0 3.525 3.500 3.525 3.425 3.550 7,095,000 24,700,900 3.4815 1.784 1.772 1.784 1.734 1.797 14,017,440 1.7622 1.44%
2005-01-17 0 3.475 3.475 3.500 3.425 3.500 9,692,000 33,491,800 3.4556 1.759 1.759 1.772 1.734 1.772 19,148,278 1.7491 2.21%
2005-01-14 0 3.400 3.400 3.425 3.275 3.475 13,770,000 46,771,050 3.3966 1.721 1.721 1.734 1.658 1.759 27,205,095 1.7192 2.26%
2005-01-13 0 3.325 3.325 3.350 3.275 3.400 22,569,700 75,294,203 3.3361 1.683 1.683 1.696 1.658 1.721 44,590,475 1.6886 0.76%
2005-01-12 0 3.300 3.275 3.300 3.250 3.375 21,844,000 72,067,300 3.2992 1.670 1.658 1.670 1.645 1.708 43,156,725 1.6699 -2.94%
2005-01-11 0 3.400 3.400 3.425 3.400 3.575 7,980,000 27,607,150 3.4595 1.721 1.721 1.734 1.721 1.810 15,765,916 1.7511 -2.86%
2005-01-10 0 3.500 3.475 3.500 3.400 3.600 8,402,000 29,382,650 3.4971 1.772 1.759 1.772 1.721 1.822 16,599,652 1.7701 -2.78%
2005-01-07 0 3.600 3.575 3.600 3.475 3.800 14,997,700 53,687,705 3.5797 1.822 1.810 1.822 1.759 1.923 29,630,636 1.8119 -5.26%
2005-01-06 0 3.800 3.750 3.800 3.750 3.825 3,554,000 13,484,800 3.7943 1.923 1.898 1.923 1.898 1.936 7,021,562 1.9205 2.01%
2005-01-05 0 3.725 3.700 3.725 3.700 3.900 8,690,000 32,746,050 3.7682 1.885 1.873 1.885 1.873 1.974 17,168,648 1.9073 -5.70%
2005-01-04 0 3.950 3.925 3.950 3.875 3.975 6,064,000 23,793,100 3.9237 1.999 1.987 1.999 1.961 2.012 11,980,515 1.9860 -1.86%
2005-01-03 0 4.025 4.000 4.025 3.950 4.025 5,736,000 22,940,800 3.9994 2.037 2.025 2.037 1.999 2.037 11,332,493 2.0243 1.90%
2004-12-31 0 3.950 3.925 4.000 3.925 4.000 3,953,117 15,709,828 3.9740 1.999 1.987 2.025 1.987 2.025 7,810,089 2.0115 0.00%
2004-12-30 0 3.950 3.925 3.950 3.900 4.050 12,529,000 50,034,650 3.9935 1.999 1.987 1.999 1.974 2.050 24,753,278 2.0213 1.28%
2004-12-29 0 3.900 3.875 3.900 3.875 3.925 2,906,000 11,321,450 3.8959 1.974 1.961 1.974 1.961 1.987 5,741,322 1.9719 0.65%
2004-12-28 0 3.875 3.850 3.875 3.800 3.925 6,232,000 24,193,850 3.8822 1.961 1.949 1.961 1.923 1.987 12,312,430 1.9650 0.65%
2004-12-24 0 3.850 3.825 3.850 3.725 3.875 3,638,000 13,893,850 3.8191 1.949 1.936 1.949 1.885 1.961 7,187,519 1.9331 3.36%
2004-12-23 0 3.725 3.725 3.750 3.700 3.775 3,736,000 13,920,300 3.7260 1.885 1.885 1.898 1.873 1.911 7,381,136 1.8859 -0.67%
2004-12-22 0 3.750 3.725 3.750 3.700 3.775 2,096,000 7,794,300 3.7187 1.898 1.885 1.898 1.873 1.911 4,141,023 1.8822 0.00%
2004-12-21 0 3.750 3.725 3.750 3.725 3.775 2,378,000 8,905,500 3.7450 1.898 1.885 1.898 1.885 1.911 4,698,164 1.8955 -0.66%
2004-12-20 0 3.775 3.775 3.800 3.675 3.800 5,221,000 19,451,850 3.7257 1.911 1.911 1.923 1.860 1.923 10,315,018 1.8858 0.67%
2004-12-17 0 3.750 3.725 3.750 3.725 3.775 3,073,000 11,503,900 3.7435 1.898 1.885 1.898 1.885 1.911 6,071,261 1.8948 -0.66%
2004-12-16 0 3.775 3.750 3.775 3.725 3.850 4,534,000 17,117,200 3.7753 1.911 1.898 1.911 1.885 1.949 8,957,727 1.9109 -0.66%
2004-12-15 0 3.800 3.800 3.825 3.800 3.875 2,836,000 10,835,600 3.8207 1.923 1.923 1.936 1.923 1.961 5,603,025 1.9339 -1.94%
2004-12-14 0 3.875 3.850 3.875 3.800 3.875 6,144,000 23,588,700 3.8393 1.961 1.949 1.961 1.923 1.961 12,138,570 1.9433 1.97%
2004-12-13 0 3.800 3.775 3.800 3.675 3.800 4,830,000 18,056,850 3.7385 1.923 1.911 1.923 1.860 1.923 9,542,528 1.8923 1.33%
2004-12-10 0 3.750 3.725 3.750 3.700 3.800 5,354,000 20,038,700 3.7428 1.898 1.885 1.898 1.873 1.923 10,577,784 1.8944 0.00%
2004-12-09 0 3.750 3.725 3.750 3.675 3.850 15,520,000 58,364,750 3.7606 1.898 1.885 1.898 1.860 1.949 30,662,533 1.9035 -0.66%
2004-12-08 0 3.775 3.750 3.775 3.725 4.075 25,677,834 98,373,744 3.8311 1.911 1.898 1.911 1.885 2.063 50,731,149 1.9391 -7.36%
2004-12-07 0 4.075 4.050 4.075 4.050 4.125 4,204,000 17,082,994 4.0635 2.063 2.050 2.063 2.050 2.088 8,305,753 2.0568 0.62%
2004-12-06 0 4.050 4.050 4.075 4.025 4.125 5,602,610 22,696,360 4.0510 2.050 2.050 2.063 2.037 2.088 11,068,957 2.0505 -1.82%
2004-12-03 0 4.125 4.100 4.125 4.075 4.200 2,812,900 11,631,008 4.1349 2.088 2.075 2.088 2.063 2.126 5,557,387 2.0929 -1.20%
2004-12-02 0 4.175 4.150 4.175 4.125 4.225 5,084,000 21,196,732 4.1693 2.113 2.101 2.113 2.088 2.139 10,044,350 2.1103 0.60%
2004-12-01 0 4.150 4.125 4.150 4.125 4.175 4,494,000 18,637,200 4.1471 2.101 2.088 2.101 2.088 2.113 8,878,700 2.0991 -1.19%
2004-11-30 0 4.200 4.175 4.200 4.175 4.225 2,304,000 9,678,200 4.2006 2.126 2.113 2.126 2.113 2.139 4,551,964 2.1262 -0.59%
2004-11-29 0 4.225 4.200 4.225 4.200 4.300 4,568,000 19,376,700 4.2418 2.139 2.126 2.139 2.126 2.176 9,024,900 2.1470 1.20%
2004-11-26 0 4.175 4.175 4.200 4.175 4.250 2,332,000 9,818,700 4.2104 2.113 2.113 2.126 2.113 2.151 4,607,283 2.1311 -0.60%
2004-11-25 0 4.200 4.175 4.200 4.175 4.300 3,774,000 15,851,350 4.2001 2.126 2.113 2.126 2.113 2.176 7,456,211 2.1259 -1.75%
2004-11-24 0 4.275 4.250 4.275 4.250 4.350 7,184,000 30,932,300 4.3057 2.164 2.151 2.164 2.151 2.202 14,193,276 2.1794 -0.58%
2004-11-23 0 4.300 4.275 4.300 4.150 4.325 8,680,000 36,985,050 4.2610 2.176 2.164 2.176 2.101 2.189 17,148,891 2.1567 3.61%
2004-11-22 0 4.150 4.125 4.150 4.075 4.175 3,991,000 16,501,000 4.1346 2.101 2.088 2.101 2.063 2.113 7,884,934 2.0927 -1.19%
2004-11-19 0 4.200 4.175 4.200 4.100 4.250 5,364,000 22,380,750 4.1724 2.126 2.113 2.126 2.075 2.151 10,597,540 2.1119 0.00%
2004-11-18 0 4.200 4.175 4.200 4.175 4.250 3,320,600 13,978,360 4.2096 2.126 2.113 2.126 2.113 2.151 6,560,439 2.1307 0.60%
2004-11-17 0 4.175 4.150 4.175 4.150 4.275 9,148,000 38,302,500 4.1870 2.113 2.101 2.113 2.101 2.164 18,073,509 2.1193 -0.60%
2004-11-16 0 4.200 4.200 4.225 4.200 4.325 6,242,000 26,675,700 4.2736 2.126 2.126 2.139 2.126 2.189 12,332,186 2.1631 -2.89%
2004-11-15 0 4.325 4.300 4.325 4.300 4.375 5,639,000 24,429,100 4.3322 2.189 2.176 2.189 2.176 2.214 11,140,852 2.1927 0.58%
2004-11-12 0 4.300 4.275 4.300 4.300 4.425 7,400,200 32,116,540 4.3400 2.176 2.164 2.176 2.176 2.240 14,620,417 2.1967 -0.58%
2004-11-11 0 4.325 4.300 4.325 4.250 4.475 15,552,000 67,764,400 4.3573 2.189 2.176 2.189 2.151 2.265 30,725,755 2.2055 0.58%
2004-11-10 0 4.300 4.275 4.300 4.200 4.325 9,852,000 41,974,350 4.2605 2.176 2.164 2.176 2.126 2.189 19,464,386 2.1565 0.00%
2004-11-09 0 4.300 4.275 4.300 4.125 4.350 20,804,000 88,668,900 4.2621 2.176 2.164 2.176 2.088 2.202 41,102,019 2.1573 3.61%
2004-11-08 0 4.150 4.125 4.150 4.075 4.275 24,490,400 101,654,670 4.1508 2.101 2.088 2.101 2.063 2.164 48,385,161 2.1009 -1.78%
2004-11-05 0 4.225 4.200 4.225 3.825 4.250 52,862,200 214,670,435 4.0609 2.139 2.126 2.139 1.936 2.151 104,438,721 2.0555 11.18%
2004-11-04 0 3.800 3.775 3.800 3.775 3.850 2,852,000 10,861,950 3.8085 1.923 1.911 1.923 1.911 1.949 5,634,636 1.9277 -0.65%
2004-11-03 0 3.825 3.800 3.850 3.775 3.850 6,102,000 23,274,500 3.8142 1.936 1.923 1.949 1.911 1.949 12,055,591 1.9306 -0.65%
2004-11-02 0 3.850 3.825 3.850 3.775 3.850 5,640,000 21,485,250 3.8094 1.949 1.936 1.949 1.911 1.949 11,142,828 1.9282 1.99%
2004-11-01 0 3.775 3.750 3.775 3.725 3.825 1,910,000 7,200,500 3.7699 1.911 1.898 1.911 1.885 1.936 3,773,546 1.9082 -1.31%
2004-10-29 0 3.825 3.800 3.825 3.725 3.875 12,751,000 48,722,725 3.8211 1.936 1.923 1.936 1.885 1.961 25,191,879 1.9341 0.00%
2004-10-28 0 3.825 3.800 3.825 3.750 3.825 6,929,000 26,259,175 3.7897 1.936 1.923 1.936 1.898 1.936 13,689,478 1.9182 2.68%
2004-10-27 0 3.725 3.700 3.725 3.650 3.750 5,434,200 20,177,075 3.7130 1.885 1.873 1.885 1.847 1.898 10,736,233 1.8793 2.05%
2004-10-26 0 3.650 3.625 3.650 3.550 3.650 2,028,000 7,331,150 3.6150 1.847 1.835 1.847 1.797 1.847 4,006,676 1.8297 2.10%
2004-10-25 0 3.575 3.575 3.600 3.550 3.600 3,146,000 11,250,000 3.5760 1.810 1.810 1.822 1.797 1.822 6,215,485 1.8100 -2.05%
2004-10-21 0 3.650 3.625 3.650 3.600 3.675 2,268,000 8,250,400 3.6377 1.847 1.835 1.847 1.822 1.860 4,480,839 1.8413 0.00%
2004-10-20 0 3.650 3.625 3.650 3.625 3.700 2,859,000 10,481,900 3.6663 1.847 1.835 1.847 1.835 1.873 5,648,465 1.8557 -2.67%
2004-10-19 0 3.750 3.725 3.750 3.600 3.750 4,966,000 18,295,150 3.6841 1.898 1.885 1.898 1.822 1.898 9,811,220 1.8647 3.45%
2004-10-18 0 3.625 3.600 3.625 3.600 3.675 3,052,000 11,085,600 3.6322 1.835 1.822 1.835 1.822 1.860 6,029,771 1.8385 -0.68%
2004-10-15 0 3.650 3.650 3.675 3.600 3.700 5,886,000 21,499,300 3.6526 1.847 1.847 1.860 1.822 1.873 11,628,845 1.8488 0.00%
2004-10-14 0 3.650 3.650 3.675 3.650 3.725 8,586,000 31,671,900 3.6888 1.847 1.847 1.860 1.847 1.885 16,963,177 1.8671 -2.67%
2004-10-13 0 3.750 3.725 3.750 3.700 3.900 17,998,000 67,946,500 3.7752 1.898 1.885 1.898 1.873 1.974 35,558,265 1.9108 -2.60%
2004-10-12 0 3.850 3.825 3.850 3.825 4.000 27,616,000 108,549,100 3.9307 1.949 1.936 1.949 1.936 2.025 54,560,342 1.9895 0.00%
2004-10-11 0 3.850 3.825 3.850 3.725 3.850 4,910,000 18,716,600 3.8119 1.949 1.936 1.949 1.885 1.949 9,700,582 1.9294 1.99%
2004-10-08 0 3.775 3.750 3.775 3.700 3.875 11,404,000 43,127,200 3.7818 1.911 1.898 1.911 1.873 1.961 22,530,640 1.9142 -1.31%
2004-10-07 0 3.825 3.800 3.825 3.725 3.850 8,937,000 33,895,500 3.7927 1.936 1.923 1.936 1.885 1.949 17,656,640 1.9197 3.38%
2004-10-06 0 3.700 3.700 3.725 3.700 3.825 7,380,000 27,675,800 3.7501 1.873 1.873 1.885 1.873 1.936 14,580,509 1.8981 -2.63%
2004-10-05 0 3.800 3.775 3.800 3.750 3.850 4,059,000 15,374,750 3.7878 1.923 1.911 1.923 1.898 1.949 8,019,280 1.9172 -1.30%
2004-10-04 0 3.850 3.825 3.850 3.825 3.875 9,652,000 37,013,068 3.8348 1.949 1.936 1.949 1.936 1.961 19,069,251 1.9410 2.67%
2004-09-30 0 3.750 3.750 3.775 3.725 3.800 10,380,000 39,070,700 3.7640 1.898 1.898 1.911 1.885 1.923 20,507,545 1.9052 2.74%
2004-09-28 0 3.650 3.650 3.675 3.625 3.725 5,924,000 21,796,900 3.6794 1.847 1.847 1.860 1.835 1.885 11,703,920 1.8624 -2.01%
2004-09-27 0 3.725 3.700 3.725 3.475 3.725 15,465,000 55,279,250 3.5745 1.885 1.873 1.885 1.759 1.885 30,553,871 1.8092 3.47%
2004-09-24 0 3.600 3.575 3.600 3.550 3.750 14,280,000 51,657,450 3.6175 1.822 1.810 1.822 1.797 1.898 28,212,692 1.8310 -4.00%
2004-09-23 0 3.750 3.725 3.750 3.675 3.775 10,440,688 39,008,644 3.7362 1.898 1.885 1.898 1.860 1.911 20,627,445 1.8911 -1.96%
2004-09-22 0 3.825 3.825 3.850 3.750 3.900 23,224,000 88,935,400 3.8295 1.936 1.936 1.949 1.898 1.974 45,883,162 1.9383 0.66%
2004-09-21 0 3.800 3.775 3.825 3.650 3.850 31,318,000 119,029,500 3.8007 1.923 1.911 1.936 1.847 1.949 61,874,305 1.9237 2.01%
2004-09-20 0 3.725 3.700 3.725 3.600 3.750 49,730,000 183,027,400 3.6804 1.885 1.873 1.885 1.822 1.898 98,250,501 1.8629 5.67%
2004-09-17 0 3.525 3.500 3.525 3.325 3.525 31,446,000 108,017,100 3.4350 1.784 1.772 1.784 1.683 1.784 62,127,192 1.7386 5.22%
2004-09-16 0 3.350 3.350 3.375 3.225 3.350 10,902,200 36,172,195 3.3179 1.696 1.696 1.708 1.632 1.696 21,539,244 1.6794 3.08%
2004-09-15 0 3.250 3.225 3.250 3.200 3.250 3,408,000 11,000,952 3.2280 1.645 1.632 1.645 1.620 1.645 6,733,113 1.6339 0.78%
2004-09-14 0 3.225 3.200 3.225 3.200 3.300 5,720,000 18,573,000 3.2470 1.632 1.620 1.632 1.620 1.670 11,300,882 1.6435 0.00%
2004-09-13 0 3.225 3.200 3.225 3.200 3.275 2,932,400 9,471,290 3.2299 1.632 1.620 1.632 1.620 1.658 5,793,480 1.6348 0.00%
2004-09-10 0 3.225 3.200 3.225 3.150 3.225 5,390,000 17,151,150 3.1820 1.632 1.620 1.632 1.594 1.632 10,648,908 1.6106 0.78%
2004-09-09 0 3.200 3.175 3.200 3.175 3.325 6,932,000 22,430,900 3.2358 1.620 1.607 1.620 1.607 1.683 13,695,405 1.6378 -1.84%
2004-09-08 0 3.275 3.250 3.275 3.250 3.375 8,320,000 27,732,650 3.3333 1.650 1.637 1.650 1.637 1.700 16,513,280 1.6794 -1.50%
2004-09-07 0 3.325 3.325 3.350 3.225 3.350 8,153,200 26,890,140 3.2981 1.675 1.675 1.688 1.625 1.688 16,182,220 1.6617 2.31%
2004-09-06 0 3.250 3.250 3.275 3.175 3.275 2,952,303 9,555,047 3.2365 1.637 1.637 1.650 1.600 1.650 5,859,640 1.6307 2.36%
2004-09-03 0 3.175 3.175 3.200 3.175 3.275 4,669,000 14,979,625 3.2083 1.600 1.600 1.612 1.600 1.650 9,266,888 1.6165 -2.31%
2004-09-02 0 3.250 3.225 3.250 3.225 3.300 5,026,397 16,431,051 3.2690 1.637 1.625 1.637 1.625 1.663 9,976,238 1.6470 -1.52%
2004-09-01 0 3.300 3.275 3.300 3.200 3.325 7,696,000 25,129,500 3.2653 1.663 1.650 1.663 1.612 1.675 15,274,784 1.6452 3.12%
2004-08-31 0 3.200 3.175 3.200 3.175 3.225 3,374,000 10,794,100 3.1992 1.612 1.600 1.612 1.600 1.625 6,696,611 1.6119 0.00%
2004-08-30 0 3.200 3.175 3.200 3.150 3.225 5,172,000 16,523,450 3.1948 1.612 1.600 1.612 1.587 1.625 10,265,226 1.6097 0.79%
2004-08-27 0 3.175 3.150 3.175 3.150 3.350 13,873,000 44,431,725 3.2027 1.600 1.587 1.600 1.587 1.688 27,534,703 1.6137 -4.51%
2004-08-26 0 3.325 3.325 3.350 3.275 3.425 22,168,000 74,483,900 3.3600 1.675 1.675 1.688 1.650 1.726 43,998,364 1.6929 0.76%
2004-08-25 0 3.300 3.275 3.300 3.175 3.300 9,098,000 29,610,700 3.2546 1.663 1.650 1.663 1.600 1.663 18,057,430 1.6398 1.54%
2004-08-24 0 3.250 3.225 3.250 3.175 3.250 7,652,000 24,640,750 3.2202 1.637 1.625 1.637 1.600 1.637 15,187,454 1.6224 1.56%
2004-08-23 0 3.200 3.200 3.225 3.100 3.225 8,656,000 27,569,100 3.1850 1.612 1.612 1.625 1.562 1.625 17,180,162 1.6047 3.23%
2004-08-20 0 3.100 3.075 3.100 3.075 3.125 2,098,000 6,509,100 3.1025 1.562 1.549 1.562 1.549 1.574 4,164,046 1.5632 -0.80%
2004-08-19 0 3.125 3.100 3.125 3.100 3.150 4,230,000 13,183,250 3.1166 1.574 1.562 1.574 1.562 1.587 8,395,574 1.5703 1.63%
2004-08-18 0 3.075 3.050 3.075 3.000 3.100 3,420,000 10,471,550 3.0619 1.549 1.537 1.549 1.512 1.562 6,787,911 1.5427 0.82%
2004-08-17 0 3.050 3.025 3.050 3.025 3.100 2,494,000 7,660,550 3.0716 1.537 1.524 1.537 1.524 1.562 4,950,014 1.5476 -0.81%
2004-08-16 0 3.075 3.050 3.075 3.025 3.100 2,536,000 7,762,450 3.0609 1.549 1.537 1.549 1.524 1.562 5,033,375 1.5422 -0.81%
2004-08-13 0 3.100 3.100 3.125 3.000 3.125 6,361,000 19,579,000 3.0780 1.562 1.562 1.574 1.512 1.574 12,625,117 1.5508 0.81%
2004-08-12 0 3.075 3.050 3.075 2.925 3.075 6,932,000 20,900,350 3.0151 1.549 1.537 1.549 1.474 1.549 13,758,420 1.5191 1.65%
2004-08-11 0 3.025 3.025 3.050 3.025 3.175 5,706,000 17,667,050 3.0962 1.524 1.524 1.537 1.524 1.600 11,325,093 1.5600 -3.20%
2004-08-10 0 3.125 3.075 3.125 3.100 3.225 6,614,000 20,796,350 3.1443 1.574 1.549 1.574 1.562 1.625 13,127,264 1.5842 -2.34%
2004-08-09 0 3.200 3.200 3.225 3.200 3.275 5,198,000 16,793,100 3.2307 1.612 1.612 1.625 1.612 1.650 10,316,830 1.6277 -0.78%
2004-08-06 0 3.225 3.200 3.225 3.150 3.325 11,688,000 38,033,050 3.2540 1.625 1.612 1.625 1.587 1.675 23,197,983 1.6395 0.78%
2004-08-05 0 3.200 3.175 3.200 3.125 3.200 3,464,000 10,962,400 3.1647 1.612 1.600 1.612 1.574 1.612 6,875,241 1.5945 1.59%
2004-08-04 0 3.150 3.125 3.150 3.050 3.175 4,526,000 14,052,300 3.1048 1.587 1.574 1.587 1.537 1.600 8,983,066 1.5643 0.00%
2004-08-03 0 3.150 3.125 3.150 3.100 3.200 4,274,200 13,378,905 3.1302 1.587 1.574 1.587 1.562 1.612 8,483,301 1.5771 -0.79%
2004-08-02 0 3.175 3.150 3.175 3.125 3.225 3,398,000 10,733,650 3.1588 1.600 1.587 1.600 1.574 1.625 6,744,246 1.5915 -1.55%
2004-07-30 0 3.225 3.200 3.225 3.175 3.300 7,030,000 22,620,850 3.2178 1.625 1.612 1.625 1.600 1.663 13,952,928 1.6212 -1.53%
2004-07-29 0 3.275 3.250 3.275 3.175 3.275 6,936,000 22,229,000 3.2049 1.650 1.637 1.650 1.600 1.650 13,766,359 1.6147 1.55%
2004-07-28 0 3.225 3.200 3.225 3.175 3.300 10,892,000 35,398,300 3.2499 1.625 1.612 1.625 1.600 1.663 21,618,106 1.6374 -0.77%
2004-07-27 0 3.250 3.225 3.250 3.225 3.400 13,124,000 43,182,150 3.2903 1.637 1.625 1.637 1.625 1.713 26,048,111 1.6578 -4.41%
2004-07-26 0 3.400 3.400 3.425 3.200 3.425 25,314,000 84,074,300 3.3213 1.713 1.713 1.726 1.612 1.726 50,242,448 1.6734 4.62%
2004-07-23 0 3.250 3.225 3.250 3.100 3.250 18,036,000 57,854,400 3.2077 1.637 1.625 1.637 1.562 1.637 35,797,298 1.6162 4.00%
2004-07-22 0 3.125 3.100 3.125 3.050 3.150 11,874,000 36,799,950 3.0992 1.574 1.562 1.574 1.537 1.587 23,567,150 1.5615 0.00%
2004-07-21 0 3.125 3.125 3.150 3.050 3.150 14,500,000 44,932,200 3.0988 1.574 1.574 1.587 1.537 1.587 28,779,154 1.5613 3.31%
2004-07-20 0 3.025 3.025 3.050 2.975 3.025 3,880,000 11,678,150 3.0098 1.524 1.524 1.537 1.499 1.524 7,700,905 1.5165 0.00%
2004-07-19 0 3.025 3.025 3.050 2.950 3.025 3,934,000 11,756,750 2.9885 1.524 1.524 1.537 1.486 1.524 7,808,082 1.5057 2.54%
2004-07-16 0 2.950 2.925 2.950 2.875 2.975 3,194,000 9,368,850 2.9333 1.486 1.474 1.486 1.449 1.499 6,339,353 1.4779 2.61%
2004-07-15 0 2.875 2.875 2.900 2.850 2.925 3,860,000 11,164,800 2.8924 1.449 1.449 1.461 1.436 1.474 7,661,209 1.4573 0.00%
2004-07-14 0 2.875 2.875 2.900 2.850 2.975 3,500,000 10,193,750 2.9125 1.449 1.449 1.461 1.436 1.499 6,946,692 1.4674 -2.54%
2004-07-13 0 2.950 2.925 2.950 2.875 2.950 6,810,000 19,853,750 2.9154 1.486 1.474 1.486 1.449 1.486 13,516,278 1.4689 -0.84%
2004-07-12 0 2.975 2.950 2.975 2.925 3.100 9,552,000 28,690,250 3.0036 1.499 1.486 1.499 1.474 1.562 18,958,516 1.5133 -2.46%
2004-07-09 0 3.050 3.025 3.050 3.000 3.100 5,420,000 16,527,500 3.0494 1.537 1.524 1.537 1.512 1.562 10,757,449 1.5364 0.83%
2004-07-08 0 3.025 3.025 3.050 3.025 3.175 12,658,000 39,235,850 3.0997 1.524 1.524 1.537 1.524 1.600 25,123,209 1.5617 -3.97%
2004-07-07 0 3.150 3.125 3.150 3.100 3.225 11,818,000 37,285,200 3.1550 1.587 1.574 1.587 1.562 1.625 23,456,003 1.5896 0.00%
2004-07-06 0 3.150 3.150 3.175 2.900 3.200 23,138,000 71,558,950 3.0927 1.587 1.587 1.600 1.461 1.612 45,923,590 1.5582 6.78%
2004-07-05 0 2.950 2.925 2.950 2.900 2.975 2,858,000 8,416,950 2.9450 1.486 1.474 1.486 1.461 1.499 5,672,470 1.4838 0.85%
2004-07-02 0 2.925 2.925 2.950 2.825 2.950 3,892,000 11,292,200 2.9014 1.474 1.474 1.486 1.423 1.486 7,724,722 1.4618 0.00%
2004-06-30 0 2.925 2.925 2.950 2.900 2.950 8,062,000 23,580,600 2.9249 1.474 1.474 1.486 1.461 1.486 16,001,209 1.4737 2.63%
2004-06-29 0 2.850 2.850 2.875 2.825 2.900 3,880,000 11,098,650 2.8605 1.436 1.436 1.449 1.423 1.461 7,700,905 1.4412 -1.72%
2004-06-28 0 2.900 2.875 2.900 2.800 2.925 6,082,000 17,490,050 2.8757 1.461 1.449 1.461 1.411 1.474 12,071,366 1.4489 1.75%
2004-06-25 0 2.850 2.850 2.875 2.825 2.925 8,592,000 24,688,850 2.8735 1.436 1.436 1.449 1.423 1.474 17,053,137 1.4478 -1.72%
2004-06-24 0 2.900 2.900 2.925 2.800 2.925 17,206,000 49,443,350 2.8736 1.461 1.461 1.474 1.411 1.474 34,149,939 1.4478 4.50%
2004-06-23 0 2.775 2.750 2.775 2.725 2.775 6,299,500 17,375,038 2.7582 1.398 1.386 1.398 1.373 1.398 12,503,054 1.3897 2.78%
2004-06-21 0 2.700 2.675 2.700 2.650 2.750 10,653,000 28,759,875 2.6997 1.360 1.348 1.360 1.335 1.386 21,143,747 1.3602 0.93%
2004-06-18 0 2.675 2.675 2.700 2.550 2.800 24,011,500 64,127,175 2.6707 1.348 1.348 1.360 1.285 1.411 47,657,286 1.3456 -6.14%
2004-06-17 0 2.850 2.825 2.850 2.800 3.000 10,312,000 29,677,750 2.8780 1.436 1.423 1.436 1.411 1.512 20,466,940 1.4500 -4.20%
2004-06-16 0 2.975 2.950 2.975 2.925 3.150 7,894,000 23,831,300 3.0189 1.499 1.486 1.499 1.474 1.587 15,667,768 1.5210 -2.46%
2004-06-15 0 3.050 3.025 3.050 2.950 3.150 15,584,000 47,498,500 3.0479 1.537 1.524 1.537 1.486 1.587 30,930,644 1.5356 -2.40%
2004-06-14 0 3.125 3.125 3.150 3.100 3.325 6,440,000 20,613,800 3.2009 1.574 1.574 1.587 1.562 1.675 12,781,914 1.6127 -4.58%
2004-06-11 0 3.275 3.250 3.275 3.225 3.325 4,754,000 15,586,400 3.2786 1.650 1.637 1.650 1.625 1.675 9,435,593 1.6519 1.55%
2004-06-10 0 3.225 3.225 3.250 3.175 3.275 8,950,000 28,882,350 3.2271 1.625 1.625 1.637 1.600 1.650 17,763,685 1.6259 -1.53%
2004-06-09 0 3.275 3.250 3.275 3.225 3.425 17,932,000 59,507,800 3.3185 1.650 1.637 1.650 1.625 1.726 35,590,882 1.6720 -2.24%
2004-06-08 0 3.350 3.325 3.350 3.200 3.425 22,754,000 75,646,950 3.3246 1.688 1.675 1.688 1.612 1.726 45,161,439 1.6750 6.35%
2004-06-07 0 3.150 3.125 3.150 3.075 3.200 7,764,900 24,444,088 3.1480 1.587 1.574 1.587 1.549 1.612 15,411,535 1.5861 5.00%
2004-06-04 0 3.000 2.975 3.000 2.950 3.050 5,156,000 15,521,900 3.0105 1.512 1.499 1.512 1.486 1.537 10,233,470 1.5168 1.69%
2004-06-03 0 2.950 2.950 2.975 2.900 3.250 9,718,000 29,524,900 3.0382 1.486 1.486 1.499 1.461 1.637 19,287,987 1.5307 -7.81%
2004-06-02 0 3.200 3.200 3.225 3.125 3.250 5,342,000 17,099,900 3.2010 1.612 1.612 1.625 1.574 1.637 10,602,637 1.6128 1.59%
2004-06-01 0 3.150 3.150 3.175 3.125 3.325 14,913,000 48,257,950 3.2360 1.587 1.587 1.600 1.574 1.675 29,598,863 1.6304 0.00%
2004-05-31 0 3.150 3.150 3.175 2.950 3.150 7,694,000 23,386,600 3.0396 1.587 1.587 1.600 1.486 1.587 15,270,814 1.5315 5.88%
2004-05-28 0 2.975 2.975 3.000 2.950 3.050 11,771,304 35,278,526 2.9970 1.499 1.499 1.512 1.486 1.537 23,363,322 1.5100 1.71%
2004-05-27 0 2.925 2.900 2.925 2.875 2.975 6,748,000 19,776,450 2.9307 1.474 1.461 1.474 1.449 1.499 13,393,223 1.4766 3.54%
2004-05-25 0 2.825 2.825 2.850 2.750 2.875 4,194,000 11,801,950 2.8140 1.423 1.423 1.436 1.386 1.449 8,324,122 1.4178 -1.74%
2004-05-24 0 2.875 2.875 2.900 2.800 2.900 7,392,236 21,119,337 2.8570 1.449 1.449 1.461 1.411 1.461 14,671,883 1.4394 2.68%
2004-05-21 0 2.800 2.800 2.825 2.575 2.900 13,562,000 37,687,100 2.7789 1.411 1.411 1.423 1.297 1.461 26,917,440 1.4001 7.69%
2004-05-20 0 2.600 2.575 2.600 2.475 2.675 11,552,000 29,713,260 2.5721 1.310 1.297 1.310 1.247 1.348 22,928,054 1.2959 1.96%
2004-05-19 0 2.550 2.525 2.550 2.300 2.550 17,260,000 42,080,750 2.4381 1.285 1.272 1.285 1.159 1.285 34,257,117 1.2284 15.02%
2004-05-18 0 2.250 2.225 2.250 2.175 2.375 17,518,000 39,748,350 2.2690 1.117 1.105 1.117 1.080 1.179 35,286,726 1.1264 -2.17%
2004-05-17 0 2.300 2.275 2.300 2.275 2.425 7,672,959 18,008,165 2.3470 1.142 1.129 1.142 1.129 1.204 15,455,737 1.1651 -7.07%
2004-05-14 0 2.475 2.450 2.475 2.450 2.625 5,342,445 13,382,935 2.5050 1.229 1.216 1.229 1.216 1.303 10,761,354 1.2436 -5.71%
2004-05-13 0 2.625 2.625 2.650 2.600 2.725 5,280,665 13,933,296 2.6385 1.303 1.303 1.316 1.291 1.353 10,636,909 1.3099 -3.67%
2004-05-12 0 2.725 2.725 2.750 2.725 2.825 6,629,550 18,340,709 2.7665 1.353 1.353 1.365 1.353 1.402 13,353,985 1.3734 0.00%
2004-05-11 0 2.725 2.700 2.725 2.650 2.775 6,879,900 18,718,640 2.7208 1.353 1.340 1.353 1.316 1.378 13,858,268 1.3507 2.83%
2004-05-10 0 2.650 2.625 2.650 2.625 2.800 7,695,000 20,695,000 2.6894 1.316 1.303 1.316 1.303 1.390 15,500,134 1.3351 -7.02%
2004-05-07 0 2.850 2.825 2.850 2.800 2.900 14,335,000 40,662,400 2.8366 1.415 1.402 1.415 1.390 1.440 28,875,169 1.4082 -2.56%
2004-05-06 0 2.925 2.925 2.950 2.900 3.025 10,574,000 31,310,650 2.9611 1.452 1.452 1.465 1.440 1.502 21,299,340 1.4700 -1.68%
2004-05-05 0 2.975 2.950 2.975 2.925 3.125 16,973,000 51,190,625 3.0160 1.477 1.465 1.477 1.452 1.551 34,188,926 1.4973 -0.83%
2004-05-04 0 3.000 3.000 3.025 2.975 3.050 13,548,000 40,917,250 3.0202 1.489 1.489 1.502 1.477 1.514 27,289,905 1.4994 1.69%
2004-05-03 0 2.950 2.925 2.950 2.925 3.150 8,364,000 25,224,950 3.0159 1.465 1.452 1.465 1.452 1.564 16,847,710 1.4972 -5.60%
2004-04-30 0 3.125 3.125 3.150 3.000 3.275 9,569,394 29,819,177 3.1161 1.551 1.551 1.564 1.489 1.626 19,275,750 1.5470 -3.85%
2004-04-29 0 3.250 3.225 3.250 3.200 3.325 4,465,000 14,519,800 3.2519 1.613 1.601 1.613 1.589 1.651 8,993,905 1.6144 -4.41%
2004-04-28 0 3.400 3.375 3.400 3.325 3.450 7,820,000 26,301,176 3.3633 1.688 1.676 1.688 1.651 1.713 15,751,924 1.6697 3.03%
2004-04-27 0 3.300 3.275 3.300 3.250 3.375 3,492,000 11,594,450 3.3203 1.638 1.626 1.638 1.613 1.676 7,033,979 1.6483 0.00%
2004-04-26 0 3.300 3.300 3.325 3.225 3.550 19,892,998 66,930,819 3.3645 1.638 1.638 1.651 1.601 1.762 40,070,714 1.6703 -8.33%
2004-04-23 0 3.600 3.600 3.625 3.450 3.625 16,025,002 56,642,757 3.5346 1.787 1.787 1.800 1.713 1.800 32,279,361 1.7548 4.35%
2004-04-22 0 3.450 3.450 3.475 3.275 3.600 10,516,000 35,909,900 3.4148 1.713 1.713 1.725 1.626 1.787 21,182,510 1.6953 -0.72%
2004-04-21 0 3.475 3.475 3.500 3.475 3.675 10,203,384 36,363,098 3.5638 1.725 1.725 1.738 1.725 1.824 20,552,804 1.7693 -7.33%
2004-04-20 0 3.750 3.750 3.775 3.675 4.075 8,624,000 32,847,550 3.8089 1.862 1.862 1.874 1.824 2.023 17,371,431 1.8909 -6.25%
2004-04-19 0 4.000 4.000 4.025 4.000 4.150 3,290,000 13,339,150 4.0545 1.986 1.986 1.998 1.986 2.060 6,627,088 2.0128 -3.61%
2004-04-16 0 4.150 4.125 4.150 4.100 4.175 3,478,080 14,409,372 4.1429 2.060 2.048 2.060 2.035 2.073 7,005,940 2.0567 0.61%
2004-04-15 0 4.125 4.075 4.125 4.050 4.175 6,584,000 26,964,350 4.0954 2.048 2.023 2.048 2.011 2.073 13,262,233 2.0332 0.61%
2004-04-14 0 4.100 4.075 4.100 4.075 4.400 8,356,000 35,027,164 4.1919 2.035 2.023 2.035 2.023 2.184 16,831,595 2.0810 -7.34%
2004-04-13 0 4.425 4.400 4.425 4.400 4.625 7,975,000 35,744,336 4.4820 2.197 2.184 2.197 2.184 2.296 16,064,142 2.2251 -1.67%
2004-04-08 0 4.500 4.500 4.525 4.350 4.550 5,094,000 22,783,550 4.4726 2.234 2.234 2.246 2.160 2.259 10,260,908 2.2204 1.12%
2004-04-07 0 4.450 4.400 4.450 4.300 4.450 4,650,000 20,280,650 4.3614 2.209 2.184 2.209 2.135 2.209 9,366,553 2.1652 1.14%
2004-04-06 0 4.400 4.400 4.425 4.225 4.425 6,146,000 26,589,450 4.3263 2.184 2.184 2.197 2.097 2.197 12,379,964 2.1478 5.39%
2004-04-02 0 4.175 4.150 4.175 4.075 4.175 3,942,000 16,240,200 4.1198 2.073 2.060 2.073 2.023 2.073 7,940,420 2.0453 1.83%
2004-04-01 0 4.100 4.075 4.100 4.025 4.100 1,648,000 6,686,500 4.0573 2.035 2.023 2.035 1.998 2.035 3,319,587 2.0143 0.00%
2004-03-31 0 4.100 4.125 4.150 4.100 4.200 7,880,265 32,464,454 4.1197 2.035 2.048 2.060 2.035 2.085 15,873,316 2.0452 0.00%
2004-03-30 0 4.100 4.075 4.100 3.975 4.125 8,204,000 33,366,900 4.0672 2.035 2.023 2.035 1.973 2.048 16,525,420 2.0191 3.80%
2004-03-29 0 3.950 3.950 3.975 3.950 4.225 6,932,000 28,220,057 4.0710 1.961 1.961 1.973 1.961 2.097 13,963,214 2.0210 -5.39%
2004-03-26 0 4.175 4.150 4.175 4.150 4.400 4,048,000 17,137,750 4.2336 2.073 2.060 2.073 2.060 2.184 8,153,937 2.1018 -1.76%
2004-03-25 0 4.250 4.250 4.300 4.225 4.450 4,922,404 21,226,799 4.3123 2.110 2.110 2.135 2.097 2.209 9,915,260 2.1408 -5.03%
2004-03-24 0 4.475 4.450 4.475 4.400 4.475 2,141,596 9,539,372 4.4543 2.222 2.209 2.222 2.184 2.222 4,313,844 2.2113 2.87%
2004-03-23 0 4.350 4.325 4.350 4.175 4.375 5,176,000 22,439,200 4.3352 2.160 2.147 2.160 2.073 2.172 10,426,081 2.1522 4.19%
2004-03-22 0 4.175 4.175 4.200 4.150 4.300 5,976,000 25,219,200 4.2201 2.073 2.073 2.085 2.060 2.135 12,037,531 2.0950 -4.02%
2004-03-19 0 4.350 4.350 4.400 4.350 4.600 6,108,000 27,108,250 4.4382 2.160 2.160 2.184 2.160 2.284 12,303,421 2.2033 -4.92%
2004-03-18 0 4.575 4.550 4.600 4.525 4.800 5,348,000 24,688,850 4.6165 2.271 2.259 2.284 2.246 2.383 10,772,543 2.2918 -2.66%
2004-03-17 0 4.700 4.675 4.700 4.625 4.750 2,392,000 11,214,200 4.6882 2.333 2.321 2.333 2.296 2.358 4,818,235 2.3274 2.17%
2004-03-16 0 4.600 4.575 4.600 4.525 4.625 2,536,000 11,638,950 4.5895 2.284 2.271 2.284 2.246 2.296 5,108,296 2.2784 -1.60%
2004-03-15 0 4.675 4.650 4.675 4.650 4.800 5,878,000 27,667,000 4.7069 2.321 2.308 2.321 2.308 2.383 11,840,129 2.3367 1.63%
2004-03-12 0 4.600 4.575 4.600 4.375 4.650 11,069,200 49,818,680 4.5007 2.284 2.271 2.284 2.172 2.308 22,296,828 2.2343 -3.16%
2004-03-11 0 4.750 4.725 4.750 4.700 4.850 7,276,000 34,580,150 4.7526 2.358 2.346 2.358 2.333 2.408 14,656,138 2.3594 -3.06%
2004-03-10 0 4.900 4.875 4.900 4.850 5.000 5,294,000 25,878,650 4.8883 2.433 2.420 2.433 2.408 2.482 10,663,770 2.4268 -2.97%
2004-03-09 0 5.050 5.000 5.050 4.975 5.100 6,024,000 30,333,050 5.0354 2.507 2.482 2.507 2.470 2.532 12,134,218 2.4998 -1.94%
2004-03-08 0 5.150 5.100 5.150 5.100 5.200 2,130,000 11,014,700 5.1712 2.557 2.532 2.557 2.532 2.582 4,290,486 2.5672 0.98%
2004-03-05 0 5.100 5.100 5.150 5.100 5.200 1,864,000 9,605,900 5.1534 2.532 2.532 2.557 2.532 2.582 3,754,678 2.5584 -0.97%
2004-03-04 0 5.150 5.100 5.150 5.050 5.200 5,708,000 29,205,700 5.1166 2.557 2.532 2.557 2.507 2.582 11,497,696 2.5401 1.98%
2004-03-03 0 5.050 5.050 5.100 5.000 5.200 9,588,000 48,549,100 5.0635 2.507 2.507 2.532 2.482 2.582 19,313,228 2.5138 -2.88%
2004-03-02 0 5.200 5.150 5.200 5.150 5.300 4,300,000 22,471,000 5.2258 2.582 2.557 2.582 2.557 2.631 8,661,544 2.5943 -0.95%
2004-03-01 0 5.250 5.250 5.300 5.200 5.400 2,304,958 12,253,086 5.3160 2.606 2.606 2.631 2.582 2.681 4,642,906 2.6391 -1.87%
2004-02-27 0 5.350 5.300 5.350 5.300 5.400 3,272,000 17,571,800 5.3704 2.656 2.631 2.656 2.631 2.681 6,590,830 2.6661 -0.93%
2004-02-26 0 5.400 5.350 5.400 5.200 5.400 2,325,713 12,307,622 5.2920 2.681 2.656 2.681 2.582 2.681 4,684,713 2.6272 4.85%
2004-02-25 0 5.150 5.150 5.200 5.150 5.350 4,134,000 21,553,000 5.2136 2.557 2.557 2.582 2.557 2.656 8,327,168 2.5883 -3.74%
2004-02-24 0 5.350 5.350 5.400 5.350 5.450 3,175,000 17,074,100 5.3777 2.656 2.656 2.681 2.656 2.706 6,395,442 2.6697 0.00%
2004-02-23 0 5.350 5.350 5.400 5.350 5.500 2,686,000 14,442,500 5.3770 2.656 2.656 2.681 2.656 2.730 5,410,443 2.6694 -0.93%
2004-02-20 0 5.400 5.400 5.450 5.400 5.500 1,872,000 10,212,000 5.4551 2.681 2.681 2.706 2.681 2.730 3,770,793 2.7082 -1.82%
2004-02-19 0 5.500 5.450 5.500 5.450 5.700 6,354,000 35,294,600 5.5547 2.730 2.706 2.730 2.706 2.830 12,798,941 2.7576 -1.79%
2004-02-18 0 5.600 5.550 5.600 5.550 5.700 8,470,455 47,808,557 5.6442 2.780 2.755 2.780 2.755 2.830 17,062,143 2.8020 0.00%
2004-02-17 0 5.600 5.550 5.600 5.400 5.650 8,346,161 46,462,103 5.5669 2.780 2.755 2.780 2.681 2.805 16,811,776 2.7637 1.82%
2004-02-16 0 5.500 5.450 5.500 5.400 5.550 6,458,787 35,398,332 5.4806 2.730 2.706 2.730 2.681 2.755 13,010,015 2.7209 0.92%
2004-02-13 0 5.450 5.400 5.450 5.300 5.500 4,256,000 23,132,300 5.4352 2.706 2.681 2.706 2.631 2.730 8,572,914 2.6983 0.93%
2004-02-12 0 5.400 5.400 5.450 5.350 5.500 4,255,741 22,996,353 5.4036 2.681 2.681 2.706 2.656 2.730 8,572,392 2.6826 0.93%
2004-02-11 0 5.350 5.350 5.400 5.350 5.600 5,483,779 29,914,862 5.4552 2.656 2.656 2.681 2.656 2.780 11,046,044 2.7082 -2.73%
2004-02-10 0 5.500 5.450 5.550 5.450 5.650 11,542,000 63,724,700 5.5211 2.730 2.706 2.755 2.706 2.805 23,249,195 2.7409 0.00%
2004-02-09 0 5.500 5.500 5.550 5.400 5.550 12,776,000 69,361,052 5.4290 2.730 2.730 2.755 2.681 2.755 25,734,856 2.6952 4.76%
2004-02-06 0 5.250 5.250 5.300 5.150 5.300 7,564,000 39,585,600 5.2334 2.606 2.606 2.631 2.557 2.631 15,236,260 2.5981 2.94%
2004-02-05 0 5.100 5.050 5.100 5.050 5.250 5,486,000 28,235,820 5.1469 2.532 2.507 2.532 2.507 2.606 11,050,518 2.5552 -1.92%
2004-02-04 0 5.200 5.150 5.200 5.100 5.450 7,652,000 40,655,700 5.3131 2.582 2.557 2.582 2.532 2.706 15,413,519 2.6377 -2.80%
2004-02-03 0 5.350 5.300 5.350 4.975 5.350 12,432,600 64,907,922 5.2208 2.656 2.631 2.656 2.470 2.656 25,043,141 2.5918 5.94%
2004-02-02 0 5.050 5.050 5.100 4.975 5.200 7,758,000 39,066,950 5.0357 2.507 2.507 2.532 2.470 2.582 15,627,036 2.5000 -3.81%
2004-01-30 0 5.250 5.200 5.250 5.200 5.300 6,401,000 33,605,800 5.2501 2.606 2.582 2.606 2.582 2.631 12,893,614 2.6064 0.96%
2004-01-29 0 5.200 5.150 5.200 5.000 5.250 12,162,000 62,445,100 5.1344 2.582 2.557 2.582 2.482 2.606 24,498,068 2.5490 -1.89%
2004-01-28 0 5.300 5.250 5.300 5.200 5.500 6,898,000 36,892,400 5.3483 2.631 2.606 2.631 2.582 2.730 13,894,727 2.6551 -4.50%
2004-01-27 0 5.550 5.500 5.550 5.400 5.600 5,013,400 27,604,500 5.5061 2.755 2.730 2.755 2.681 2.780 10,098,554 2.7335 0.00%
2004-01-26 0 5.550 5.500 5.550 5.500 5.750 6,884,000 38,299,100 5.5635 2.755 2.730 2.755 2.730 2.855 13,866,527 2.7620 -2.63%
2004-01-21 0 5.700 5.700 5.750 5.600 5.750 3,954,114 22,469,021 5.6824 2.830 2.830 2.855 2.780 2.855 7,964,821 2.8210 0.88%
2004-01-20 0 5.650 5.600 5.650 5.300 5.750 11,089,061 61,808,316 5.5738 2.805 2.780 2.805 2.631 2.855 22,336,834 2.7671 7.62%
2004-01-19 0 5.250 5.250 5.300 5.050 5.300 5,497,990 28,567,150 5.1959 2.606 2.606 2.631 2.507 2.631 11,074,670 2.5795 -0.94%
2004-01-16 0 5.300 5.250 5.300 5.200 5.450 6,358,000 33,815,400 5.3186 2.631 2.606 2.631 2.582 2.706 12,806,999 2.6404 -0.93%
2004-01-15 0 5.350 5.350 5.400 5.350 5.600 5,680,423 31,096,523 5.4743 2.656 2.656 2.681 2.656 2.780 11,442,147 2.7177 -3.60%
2004-01-14 0 5.550 5.500 5.550 5.500 5.700 5,558,000 31,048,600 5.5863 2.755 2.730 2.755 2.730 2.830 11,195,549 2.7733 -1.77%
2004-01-13 0 5.650 5.600 5.650 5.400 5.850 13,026,200 72,314,380 5.5515 2.805 2.780 2.805 2.681 2.904 26,238,837 2.7560 -1.74%
2004-01-12 0 5.750 5.750 5.800 5.650 5.950 18,386,156 106,949,358 5.8168 2.855 2.855 2.879 2.805 2.954 37,035,463 2.8878 -1.71%
2004-01-09 0 5.850 5.800 5.850 5.500 5.900 19,172,000 110,633,806 5.7706 2.904 2.879 2.904 2.730 2.929 38,618,399 2.8648 5.41%
2004-01-08 0 5.550 5.500 5.550 5.450 5.800 7,966,000 44,759,600 5.6188 2.755 2.730 2.755 2.706 2.879 16,046,013 2.7895 -1.77%
2004-01-07 0 5.650 5.650 5.700 5.600 5.800 11,132,000 63,511,900 5.7053 2.805 2.805 2.830 2.780 2.879 22,423,326 2.8324 0.00%
2004-01-06 0 5.650 5.600 5.700 5.300 5.850 31,432,271 177,207,728 5.6378 2.805 2.780 2.830 2.631 2.904 63,314,416 2.7989 1.80%
2004-01-05 0 5.550 5.500 5.550 5.150 5.600 19,923,979 108,614,892 5.4515 2.755 2.730 2.755 2.557 2.780 40,133,119 2.7064 4.72%
2004-01-02 0 5.300 5.300 5.350 5.150 5.400 14,481,285 77,005,539 5.3176 2.631 2.631 2.656 2.557 2.681 29,169,833 2.6399 3.92%
2003-12-31 0 5.100 5.050 5.100 5.050 5.150 3,044,800 15,534,460 5.1020 2.532 2.507 2.532 2.507 2.557 6,133,179 2.5329 0.00%
2003-12-30 0 5.100 5.050 5.100 5.000 5.300 21,319,977 110,188,484 5.1683 2.532 2.507 2.532 2.482 2.631 42,945,096 2.5658 2.00%
2003-12-29 0 5.000 4.975 5.000 4.850 5.000 5,270,000 25,990,500 4.9318 2.482 2.470 2.482 2.408 2.482 10,615,427 2.4484 -0.99%
2003-12-24 0 5.050 5.000 5.050 4.950 5.050 3,288,000 16,424,550 4.9953 2.507 2.482 2.507 2.457 2.507 6,623,059 2.4799 1.00%
2003-12-23 0 5.000 4.975 5.000 4.925 5.150 11,007,486 55,120,957 5.0076 2.482 2.470 2.482 2.445 2.557 22,172,516 2.4860 -1.96%
2003-12-22 0 5.100 5.100 5.150 4.825 5.100 10,803,400 53,774,196 4.9775 2.532 2.532 2.557 2.395 2.532 21,761,423 2.4711 4.62%
2003-12-19 0 4.875 4.850 4.900 4.800 4.975 8,136,000 39,645,900 4.8729 2.420 2.408 2.433 2.383 2.470 16,388,446 2.4191 -0.51%
2003-12-18 0 4.900 4.875 4.900 4.600 4.925 12,848,000 61,694,600 4.8019 2.433 2.420 2.433 2.284 2.445 25,879,887 2.3839 3.70%
2003-12-17 0 4.725 4.700 4.725 4.675 4.950 13,916,000 66,901,450 4.8075 2.346 2.333 2.346 2.321 2.457 28,031,172 2.3867 -2.58%
2003-12-16 0 4.850 4.825 4.850 4.775 4.975 13,328,975 65,192,779 4.8911 2.408 2.395 2.408 2.371 2.470 26,848,721 2.4282 -1.02%
2003-12-15 0 4.900 4.850 4.900 4.775 5.300 19,008,000 95,166,100 5.0066 2.433 2.408 2.433 2.371 2.631 38,288,051 2.4855 -4.85%
2003-12-12 0 5.150 5.100 5.150 4.650 5.150 51,981,277 258,952,298 4.9816 2.557 2.532 2.557 2.308 2.557 104,706,535 2.4731 8.99%
2003-12-11 0 4.725 4.700 4.725 4.600 4.750 15,970,000 74,401,350 4.6588 2.346 2.333 2.346 2.284 2.358 32,168,570 2.3129 3.28%
2003-12-10 0 4.575 4.550 4.575 4.475 4.600 12,998,000 59,427,900 4.5721 2.271 2.259 2.271 2.222 2.284 26,182,034 2.2698 1.67%
2003-12-09 0 4.500 4.475 4.500 4.400 4.500 5,600,200 25,015,320 4.4669 2.234 2.222 2.234 2.184 2.234 11,280,553 2.2176 1.12%
2003-12-08 0 4.450 4.425 4.450 4.400 4.525 5,480,000 24,402,450 4.4530 2.209 2.197 2.209 2.184 2.246 11,038,432 2.2107 -2.20%
2003-12-05 0 4.550 4.525 4.550 4.425 4.575 25,059,515 113,344,551 4.5230 2.259 2.246 2.259 2.197 2.271 50,477,694 2.2454 2.82%
2003-12-04 0 4.425 4.400 4.425 4.300 4.450 12,849,000 56,440,350 4.3926 2.197 2.184 2.197 2.135 2.209 25,881,901 2.1807 1.14%
2003-12-03 0 4.375 4.350 4.375 4.225 4.450 15,518,000 67,566,050 4.3540 2.172 2.160 2.172 2.097 2.209 31,258,101 2.1616 2.94%
2003-12-02 0 4.250 4.250 4.275 4.150 4.300 8,352,000 35,339,350 4.2312 2.110 2.110 2.122 2.060 2.135 16,823,538 2.1006 1.19%
2003-12-01 0 4.200 4.175 4.200 4.150 4.225 5,962,000 25,028,900 4.1981 2.085 2.073 2.085 2.060 2.097 12,009,331 2.0841 1.20%
2003-11-28 0 4.150 4.150 4.175 4.100 4.175 4,872,000 20,150,600 4.1360 2.060 2.060 2.073 2.035 2.073 9,813,730 2.0533 1.22%
2003-11-27 0 4.100 4.075 4.100 3.950 4.125 5,040,000 20,452,100 4.0580 2.035 2.023 2.035 1.961 2.048 10,152,135 2.0146 3.80%
2003-11-26 0 3.950 3.950 3.975 3.925 4.025 2,641,293 10,498,160 3.9746 1.961 1.961 1.973 1.949 1.998 5,320,389 1.9732 -0.63%
2003-11-25 0 3.975 3.975 4.000 3.950 4.025 3,268,200 13,013,720 3.9819 1.973 1.973 1.986 1.961 1.998 6,583,176 1.9768 1.92%
2003-11-24 0 3.900 3.875 3.900 3.850 3.925 1,452,000 5,646,850 3.8890 1.936 1.924 1.936 1.911 1.949 2,924,782 1.9307 -0.64%
2003-11-21 0 3.925 3.900 3.925 3.850 3.975 12,105,350 47,326,871 3.9096 1.949 1.936 1.949 1.911 1.973 24,383,957 1.9409 -1.26%
2003-11-20 0 3.975 3.950 3.975 3.975 4.200 6,454,000 26,360,150 4.0843 1.973 1.961 1.973 1.973 2.085 13,000,373 2.0276 -5.36%
2003-11-19 0 4.200 4.175 4.200 4.150 4.200 2,890,000 12,052,350 4.1704 2.085 2.073 2.085 2.060 2.085 5,821,363 2.0704 -0.59%
2003-11-18 0 4.225 4.225 4.250 4.150 4.300 5,359,000 22,630,025 4.2228 2.097 2.097 2.110 2.060 2.135 10,794,701 2.0964 -0.59%
2003-11-17 0 4.250 4.225 4.250 4.175 4.250 3,202,000 13,519,000 4.2220 2.110 2.097 2.110 2.073 2.110 6,449,829 2.0960 -1.16%
2003-11-14 0 4.300 4.300 4.325 4.275 4.375 3,260,000 14,019,750 4.3005 2.135 2.135 2.147 2.122 2.172 6,566,659 2.1350 -1.15%
2003-11-13 0 4.350 4.325 4.350 4.325 4.400 3,388,000 14,787,250 4.3646 2.160 2.147 2.160 2.147 2.184 6,824,491 2.1668 -0.57%
2003-11-12 0 4.375 4.350 4.375 4.250 4.400 5,120,325 22,076,826 4.3116 2.172 2.160 2.172 2.110 2.184 10,313,935 2.1405 2.34%
2003-11-11 0 4.275 4.275 4.300 4.200 4.325 3,440,462 14,680,317 4.2670 2.122 2.122 2.135 2.085 2.147 6,930,166 2.1183 -1.16%
2003-11-10 0 4.325 4.300 4.350 4.150 4.400 7,262,000 30,923,500 4.2583 2.147 2.135 2.160 2.060 2.184 14,627,937 2.1140 -1.70%
2003-11-07 0 4.400 4.375 4.400 4.350 4.425 4,418,000 19,353,650 4.3806 2.184 2.172 2.184 2.160 2.197 8,899,233 2.1748 1.73%
2003-11-06 0 4.325 4.325 4.350 4.275 4.450 8,352,517 36,372,873 4.3547 2.147 2.147 2.160 2.122 2.209 16,824,579 2.1619 -1.70%
2003-11-05 0 4.400 4.375 4.400 4.375 4.525 9,258,000 41,372,600 4.4688 2.184 2.172 2.184 2.172 2.246 18,648,505 2.2185 -2.76%
2003-11-04 0 4.525 4.500 4.525 4.450 4.600 32,576,000 147,276,010 4.5210 2.246 2.234 2.246 2.209 2.284 65,618,243 2.2444 2.26%
2003-11-03 0 4.425 4.400 4.425 4.300 4.475 23,760,449 104,469,513 4.3968 2.197 2.184 2.197 2.135 2.222 47,860,969 2.1828 3.51%
2003-10-31 0 4.275 4.250 4.275 4.125 4.375 15,872,000 68,225,450 4.2985 2.122 2.110 2.122 2.048 2.172 31,971,168 2.1340 2.40%
2003-10-30 0 4.175 4.150 4.175 4.050 4.225 6,476,000 26,562,750 4.1017 2.073 2.060 2.073 2.011 2.097 13,044,688 2.0363 0.00%
2003-10-29 0 4.175 4.175 4.200 4.150 4.325 5,690,000 24,076,650 4.2314 2.073 2.073 2.085 2.060 2.147 11,461,438 2.1007 -1.18%
2003-10-28 0 4.225 4.225 4.250 4.200 4.275 8,194,000 34,810,750 4.2483 2.097 2.097 2.110 2.085 2.122 16,505,276 2.1091 1.20%
2003-10-27 0 4.175 4.175 4.200 4.025 4.225 9,476,000 39,360,400 4.1537 2.073 2.073 2.085 1.998 2.097 19,087,625 2.0621 1.83%
2003-10-24 0 4.100 4.100 4.125 3.900 4.175 15,206,000 61,674,300 4.0559 2.035 2.035 2.048 1.936 2.073 30,629,635 2.0135 -0.61%
2003-10-23 0 4.125 4.100 4.125 4.075 4.375 25,081,446 106,351,534 4.2402 2.048 2.035 2.048 2.023 2.172 50,521,870 2.1051 -7.30%
2003-10-22 0 4.450 4.425 4.450 4.200 4.475 41,449,577 182,102,341 4.3933 2.209 2.197 2.209 2.085 2.222 83,492,400 2.1811 7.23%
2003-10-21 0 4.150 4.125 4.150 4.075 4.200 11,958,000 49,473,600 4.1373 2.060 2.048 2.060 2.023 2.085 24,087,149 2.0539 -1.19%
2003-10-20 0 4.200 4.175 4.200 3.975 4.200 19,012,347 77,851,155 4.0948 2.085 2.073 2.085 1.973 2.085 38,296,808 2.0328 6.33%
2003-10-17 0 3.950 3.925 3.950 3.925 4.000 3,742,591 14,802,396 3.9551 1.961 1.949 1.961 1.949 1.986 7,538,748 1.9635 -0.63%
2003-10-16 0 3.975 3.950 3.975 3.875 4.050 13,499,690 53,696,033 3.9776 1.973 1.961 1.973 1.924 2.011 27,192,594 1.9747 2.58%
2003-10-15 0 3.875 3.875 3.900 3.825 3.900 4,265,000 16,552,675 3.8810 1.924 1.924 1.936 1.899 1.936 8,591,043 1.9267 1.31%
2003-10-14 0 3.825 3.825 3.850 3.825 4.025 7,761,878 30,322,602 3.9066 1.899 1.899 1.911 1.899 1.998 15,634,848 1.9394 -3.16%
2003-10-13 0 3.950 3.950 3.975 3.925 4.000 4,580,000 18,242,250 3.9830 1.961 1.961 1.973 1.949 1.986 9,225,551 1.9774 -1.25%
2003-10-10 0 4.000 3.975 4.000 3.925 4.100 8,153,200 32,575,675 3.9954 1.986 1.973 1.986 1.949 2.035 16,423,092 1.9835 -1.23%
2003-10-09 0 4.050 4.025 4.050 3.925 4.075 11,150,600 44,685,755 4.0075 2.011 1.998 2.011 1.949 2.023 22,460,793 1.9895 3.18%
2003-10-08 0 3.925 3.925 3.950 3.900 4.050 10,140,000 40,376,100 3.9819 1.949 1.949 1.961 1.936 2.011 20,425,128 1.9768 -0.63%
2003-10-07 0 3.950 3.950 3.975 3.900 4.025 10,144,000 40,205,150 3.9634 1.961 1.961 1.973 1.936 1.998 20,433,186 1.9676 -1.25%
2003-10-06 0 4.000 4.000 4.025 3.875 4.050 16,914,000 67,203,250 3.9732 1.986 1.986 1.998 1.924 2.011 34,070,081 1.9725 2.56%
2003-10-03 0 3.900 3.875 3.900 3.775 3.925 14,456,195 55,646,791 3.8493 1.936 1.924 1.936 1.874 1.949 29,119,294 1.9110 4.70%
2003-10-02 0 3.725 3.725 3.750 3.725 3.800 5,953,350 22,378,144 3.7589 1.849 1.849 1.862 1.849 1.886 11,991,907 1.8661 0.00%
2003-09-30 0 3.725 3.725 3.750 3.700 3.800 4,039,000 15,109,950 3.7410 1.849 1.849 1.862 1.837 1.886 8,135,808 1.8572 0.00%
2003-09-29 0 3.725 3.725 3.750 3.700 3.775 2,625,780 9,797,003 3.7311 1.849 1.849 1.862 1.837 1.874 5,289,141 1.8523 0.00%
2003-09-26 0 3.725 3.725 3.750 3.700 3.800 4,731,173 17,741,931 3.7500 1.849 1.849 1.862 1.837 1.886 9,530,061 1.8617 -1.32%
2003-09-25 0 3.775 3.750 3.800 3.750 3.925 6,297,955 24,172,178 3.8381 1.874 1.862 1.886 1.862 1.949 12,686,049 1.9054 -2.58%
2003-09-24 0 3.875 3.850 3.875 3.775 3.900 5,812,553 22,311,201 3.8385 1.924 1.911 1.924 1.874 1.936 11,708,298 1.9056 3.33%
2003-09-23 0 3.750 3.750 3.775 3.700 3.800 1,910,200 7,146,380 3.7412 1.862 1.862 1.874 1.837 1.886 3,847,740 1.8573 1.35%
2003-09-22 0 3.700 3.700 3.725 3.700 3.800 4,456,126 16,629,400 3.7318 1.837 1.837 1.849 1.837 1.886 8,976,030 1.8526 -1.33%
2003-09-19 0 3.750 3.725 3.825 3.725 3.850 8,864,200 33,636,480 3.7946 1.862 1.849 1.899 1.849 1.911 17,855,269 1.8838 0.00%
2003-09-18 0 3.750 3.750 3.775 3.675 3.825 3,728,584 13,970,032 3.7467 1.862 1.862 1.874 1.824 1.899 7,510,533 1.8601 -1.96%
2003-09-17 0 3.825 3.800 3.825 3.800 3.950 7,342,000 28,388,300 3.8666 1.899 1.886 1.899 1.886 1.961 14,789,082 1.9195 -1.29%
2003-09-16 0 3.875 3.875 3.900 3.650 3.925 16,818,200 64,071,475 3.8097 1.924 1.924 1.936 1.812 1.949 33,877,110 1.8913 3.33%
2003-09-15 0 3.750 3.725 3.775 3.725 3.825 5,446,000 20,503,650 3.7649 1.862 1.849 1.874 1.849 1.899 10,969,946 1.8691 -0.66%
2003-09-11 0 3.775 3.750 3.775 3.675 3.800 13,158,000 49,050,480 3.7278 1.874 1.862 1.874 1.824 1.886 26,504,324 1.8507 1.34%
2003-09-10 0 3.725 3.700 3.725 3.525 3.850 37,931,241 139,034,731 3.6654 1.849 1.837 1.849 1.750 1.911 76,405,372 1.8197 -5.10%
2003-09-09 0 3.925 3.925 3.950 3.925 4.275 14,196,000 57,669,800 4.0624 1.949 1.949 1.961 1.949 2.122 28,595,180 2.0168 -6.55%
2003-09-08 0 4.200 4.175 4.200 4.075 4.250 7,798,000 32,626,650 4.1840 2.085 2.073 2.085 2.023 2.110 15,707,609 2.0771 1.82%
2003-09-05 0 4.125 4.100 4.150 4.075 4.275 10,742,000 44,676,400 4.1590 2.048 2.035 2.060 2.023 2.122 21,637,745 2.0647 -2.37%
2003-09-04 0 4.225 4.200 4.225 4.150 4.325 26,404,000 111,902,450 4.2381 2.097 2.085 2.097 2.060 2.147 53,185,907 2.1040 1.81%
2003-09-03 0 4.150 4.150 4.175 3.875 4.175 24,570,000 99,575,300 4.0527 2.060 2.060 2.073 1.924 2.073 49,491,657 2.0120 7.79%
2003-09-02 0 3.850 3.825 3.850 3.800 3.950 5,922,000 22,843,350 3.8574 1.911 1.899 1.911 1.886 1.961 11,928,758 1.9150 -0.65%
2003-09-01 0 3.875 3.875 3.900 3.825 4.000 12,865,364 50,443,792 3.9209 1.924 1.924 1.936 1.899 1.986 25,914,863 1.9465 1.31%
2003-08-29 0 3.825 3.825 3.850 3.825 3.900 4,690,000 18,008,550 3.8398 1.899 1.899 1.911 1.899 1.936 9,447,125 1.9062 -1.29%
2003-08-28 0 3.875 3.875 3.900 3.825 3.950 5,170,000 20,055,550 3.8792 1.924 1.924 1.936 1.899 1.961 10,413,995 1.9258 -0.39%
2003-08-27 0 3.900 3.875 3.900 3.750 3.950 15,259,160 58,812,971 3.8543 1.931 1.919 1.931 1.857 1.956 30,815,731 1.9085 4.70%
2003-08-26 0 3.725 3.725 3.750 3.600 3.825 10,446,840 38,837,095 3.7176 1.845 1.845 1.857 1.783 1.894 21,097,296 1.8409 -0.67%
2003-08-25 0 3.750 3.750 3.775 3.725 4.050 22,022,000 85,013,600 3.8604 1.857 1.857 1.869 1.845 2.005 44,473,223 1.9116 0.00%
2003-08-22 0 3.750 3.775 3.800 3.425 3.825 21,872,000 79,530,100 3.6362 1.857 1.869 1.882 1.696 1.894 44,170,300 1.8005 9.49%
2003-08-21 0 3.425 3.425 3.450 3.250 3.450 11,902,149 39,895,855 3.3520 1.696 1.696 1.708 1.609 1.708 24,036,279 1.6598 4.58%
2003-08-20 0 3.275 3.250 3.275 3.175 3.325 7,590,661 24,614,133 3.2427 1.622 1.609 1.622 1.572 1.646 15,329,269 1.6057 0.77%
2003-08-19 0 3.250 3.225 3.250 3.225 3.400 18,597,929 60,650,461 3.2611 1.609 1.597 1.609 1.597 1.684 37,558,344 1.6148 -2.26%
2003-08-18 0 3.325 3.300 3.350 3.100 3.375 23,852,000 77,467,250 3.2478 1.646 1.634 1.659 1.535 1.671 48,168,891 1.6082 8.13%
2003-08-15 0 3.075 3.050 3.075 3.050 3.175 22,180,000 68,593,000 3.0926 1.523 1.510 1.523 1.510 1.572 44,792,303 1.5314 4.24%
2003-08-14 0 2.950 2.950 2.975 2.900 2.975 3,386,000 9,950,850 2.9388 1.461 1.461 1.473 1.436 1.473 6,837,995 1.4552 -0.84%
2003-08-13 0 2.975 2.950 2.975 2.900 3.000 16,398,591 48,659,244 2.9673 1.473 1.461 1.473 1.436 1.486 33,116,801 1.4693 0.85%
2003-08-12 0 2.950 2.925 2.950 2.750 2.975 29,985,000 86,851,950 2.8965 1.461 1.448 1.461 1.362 1.473 60,554,427 1.4343 7.27%
2003-08-11 0 2.750 2.725 2.775 2.750 2.775 3,196,000 8,800,000 2.7534 1.362 1.349 1.374 1.362 1.374 6,454,292 1.3634 0.92%
2003-08-08 0 2.725 2.700 2.750 2.725 2.875 8,718,932 24,312,590 2.7885 1.349 1.337 1.362 1.349 1.424 17,607,802 1.3808 0.00%
2003-08-07 0 2.725 2.700 2.725 2.650 2.750 4,256,000 11,505,400 2.7033 1.349 1.337 1.349 1.312 1.362 8,594,952 1.3386 2.83%
2003-08-06 0 2.650 2.625 2.650 2.650 2.725 3,564,000 9,503,800 2.6666 1.312 1.300 1.312 1.312 1.349 7,197,465 1.3204 -2.75%
2003-08-05 0 2.725 2.700 2.725 2.650 2.800 8,218,793 22,535,453 2.7419 1.349 1.337 1.349 1.312 1.386 16,597,776 1.3577 2.83%
2003-08-04 0 2.650 2.650 2.675 2.625 2.700 1,946,000 5,181,946 2.6629 1.312 1.312 1.325 1.300 1.337 3,929,929 1.3186 -1.85%
2003-08-01 0 2.700 2.675 2.700 2.650 2.700 2,299,000 6,168,000 2.6829 1.337 1.325 1.337 1.312 1.337 4,642,809 1.3285 1.89%
2003-07-31 0 2.650 2.650 2.675 2.600 2.725 3,208,400 8,534,200 2.6600 1.312 1.312 1.325 1.287 1.349 6,479,334 1.3171 1.92%
2003-07-30 0 2.600 2.600 2.625 2.550 2.650 2,884,000 7,464,450 2.5882 1.287 1.287 1.300 1.263 1.312 5,824,211 1.2816 -2.80%
2003-07-29 0 2.675 2.650 2.675 2.650 2.700 1,902,977 5,064,641 2.6614 1.325 1.312 1.325 1.312 1.337 3,843,044 1.3179 -0.93%
2003-07-28 0 2.700 2.675 2.700 2.650 2.700 3,408,400 9,165,680 2.6891 1.337 1.325 1.337 1.312 1.337 6,883,232 1.3316 0.93%
2003-07-25 0 2.675 2.625 2.675 2.550 2.675 3,793,259 9,952,979 2.6239 1.325 1.300 1.325 1.263 1.325 7,660,451 1.2993 3.88%
2003-07-24 0 2.575 2.575 2.600 2.475 2.575 2,717,460 6,926,991 2.5491 1.275 1.275 1.287 1.226 1.275 5,487,885 1.2622 4.04%
2003-07-23 0 2.475 2.475 2.500 2.475 2.600 5,262,449 13,423,873 2.5509 1.226 1.226 1.238 1.226 1.287 10,627,467 1.2631 -3.88%
2003-07-22 0 2.575 2.575 2.600 2.525 2.625 5,204,000 13,405,100 2.5759 1.275 1.275 1.287 1.250 1.300 10,509,429 1.2755 -0.96%
2003-07-21 0 2.600 2.600 2.625 2.600 2.725 2,797,931 7,475,072 2.6716 1.287 1.287 1.300 1.287 1.349 5,650,396 1.3229 -2.80%
2003-07-18 0 2.675 2.650 2.675 2.600 2.675 3,950,000 10,379,450 2.6277 1.325 1.312 1.325 1.287 1.325 7,976,988 1.3012 1.90%
2003-07-17 0 2.625 2.625 2.650 2.625 2.750 8,588,000 23,098,800 2.6897 1.300 1.300 1.312 1.300 1.362 17,343,386 1.3319 -5.41%
2003-07-16 0 2.775 2.750 2.775 2.625 2.775 11,638,000 31,719,400 2.7255 1.374 1.362 1.374 1.300 1.374 23,502,832 1.3496 2.78%
2003-07-15 0 2.700 2.675 2.700 2.600 2.800 15,270,000 40,875,850 2.6769 1.337 1.325 1.337 1.287 1.386 30,837,622 1.3255 -1.82%
2003-07-14 0 2.750 2.725 2.750 2.500 2.750 31,846,000 84,115,550 2.6413 1.362 1.349 1.362 1.238 1.362 64,312,699 1.3079 12.24%
2003-07-11 0 2.450 2.425 2.450 2.375 2.475 7,182,000 17,389,350 2.4212 1.213 1.201 1.213 1.176 1.226 14,503,982 1.1989 2.08%
2003-07-10 0 2.400 2.375 2.400 2.375 2.450 3,670,200 8,820,660 2.4033 1.188 1.176 1.188 1.176 1.213 7,411,935 1.1901 -2.04%
2003-07-09 0 2.450 2.450 2.475 2.350 2.475 11,450,000 27,817,100 2.4294 1.213 1.213 1.226 1.164 1.226 23,123,168 1.2030 4.26%
2003-07-08 0 2.350 2.325 2.350 2.325 2.400 4,186,000 9,876,100 2.3593 1.164 1.151 1.164 1.151 1.188 8,453,588 1.1683 -1.05%
2003-07-07 0 2.375 2.350 2.375 2.275 2.375 4,391,000 10,287,600 2.3429 1.176 1.164 1.176 1.127 1.176 8,867,583 1.1601 4.40%
2003-07-04 0 2.275 2.250 2.275 2.250 2.300 2,244,000 5,106,250 2.2755 1.127 1.114 1.127 1.114 1.139 4,531,737 1.1268 0.00%
2003-07-03 0 2.275 2.275 2.300 2.225 2.325 4,804,000 10,831,400 2.2547 1.127 1.127 1.139 1.102 1.151 9,701,633 1.1165 -2.15%
2003-07-02 0 2.325 2.300 2.325 2.225 2.325 2,366,000 5,387,300 2.2770 1.151 1.139 1.151 1.102 1.151 4,778,115 1.1275 3.33%
2003-06-30 0 2.250 2.250 2.275 2.250 2.300 810,000 1,836,750 2.2676 1.114 1.114 1.127 1.114 1.139 1,635,787 1.1229 -3.23%
2003-06-27 0 2.325 2.300 2.325 2.300 2.350 1,724,000 4,002,960 2.3219 1.151 1.139 1.151 1.139 1.164 3,481,602 1.1497 0.00%
2003-06-26 0 2.325 2.325 2.350 2.250 2.325 2,176,000 4,976,050 2.2868 1.151 1.151 1.164 1.114 1.151 4,394,412 1.1324 2.20%
2003-06-25 0 2.275 2.250 2.275 2.225 2.275 2,020,000 4,544,400 2.2497 1.127 1.114 1.127 1.102 1.127 4,079,371 1.1140 1.11%
2003-06-24 0 2.250 2.225 2.250 2.175 2.275 5,234,000 11,645,100 2.2249 1.114 1.102 1.114 1.077 1.127 10,570,014 1.1017 -2.17%
2003-06-23 0 2.300 2.250 2.300 2.250 2.375 2,829,000 6,505,675 2.2996 1.139 1.114 1.139 1.114 1.176 5,713,139 1.1387 -3.16%
2003-06-20 0 2.375 2.350 2.375 2.350 2.400 4,554,400 10,867,360 2.3861 1.176 1.164 1.176 1.164 1.188 9,197,568 1.1815 0.00%
2003-06-19 0 2.375 2.375 2.400 2.350 2.425 4,631,000 11,073,900 2.3913 1.176 1.176 1.188 1.164 1.201 9,352,261 1.1841 0.00%
2003-06-18 0 2.375 2.375 2.400 2.350 2.425 5,119,100 12,247,930 2.3926 1.176 1.176 1.188 1.164 1.201 10,337,975 1.1848 -3.06%
2003-06-17 0 2.450 2.425 2.450 2.400 2.550 5,210,200 12,900,925 2.4761 1.213 1.201 1.213 1.188 1.263 10,521,950 1.2261 -1.01%
2003-06-16 0 2.475 2.475 2.500 2.400 2.525 15,025,600 37,280,500 2.4811 1.226 1.226 1.238 1.188 1.250 30,344,059 1.2286 2.06%
2003-06-13 0 2.425 2.425 2.450 2.350 2.500 11,528,000 28,101,500 2.4377 1.201 1.201 1.213 1.164 1.238 23,280,688 1.2071 1.04%
2003-06-12 0 2.400 2.375 2.400 2.375 2.425 3,995,000 9,555,275 2.3918 1.188 1.176 1.188 1.176 1.201 8,067,865 1.1844 0.00%
2003-06-11 0 2.400 2.400 2.425 2.350 2.425 17,151,132 41,102,925 2.3965 1.188 1.188 1.201 1.164 1.201 34,636,551 1.1867 1.05%
2003-06-10 0 2.375 2.350 2.375 2.200 2.400 18,156,000 42,713,650 2.3526 1.176 1.164 1.176 1.089 1.188 36,665,872 1.1649 5.56%
2003-06-09 0 2.250 2.250 2.275 2.175 2.250 2,410,000 5,322,900 2.2087 1.114 1.114 1.127 1.077 1.114 4,866,972 1.0937 2.27%
2003-06-06 0 2.200 2.200 2.225 2.150 2.225 2,146,000 4,677,140 2.1795 1.089 1.089 1.102 1.065 1.102 4,333,827 1.0792 1.15%
2003-06-05 0 2.175 2.175 2.200 2.175 2.275 6,120,000 13,671,400 2.2339 1.077 1.077 1.089 1.077 1.127 12,359,283 1.1062 -2.25%
2003-06-03 0 2.225 2.225 2.250 2.200 2.275 1,858,000 4,159,900 2.2389 1.102 1.102 1.114 1.089 1.127 3,752,214 1.1087 0.00%
2003-06-02 0 2.225 2.225 2.250 2.225 2.300 1,763,000 3,991,475 2.2640 1.102 1.102 1.114 1.102 1.139 3,560,362 1.1211 -1.11%
2003-05-30 0 2.250 2.225 2.250 2.225 2.275 3,030,000 6,827,500 2.2533 1.114 1.102 1.114 1.102 1.127 6,119,057 1.1158 2.27%
2003-05-29 0 2.200 2.175 2.200 2.175 2.250 3,622,000 7,991,550 2.2064 1.089 1.077 1.089 1.077 1.114 7,314,595 1.0925 -1.12%
2003-05-28 0 2.225 2.200 2.225 2.175 2.325 6,770,000 15,243,950 2.2517 1.102 1.089 1.102 1.077 1.151 13,671,952 1.1150 -3.26%
2003-05-27 0 2.300 2.275 2.300 2.250 2.325 7,337,000 16,801,650 2.2900 1.139 1.127 1.139 1.114 1.151 14,817,003 1.1339 -1.08%
2003-05-26 0 2.325 2.300 2.325 2.200 2.350 13,918,800 31,923,580 2.2936 1.151 1.139 1.151 1.089 1.164 28,108,887 1.1357 5.68%
2003-05-23 0 2.200 2.175 2.200 2.175 2.225 5,444,000 11,989,900 2.2024 1.089 1.077 1.089 1.077 1.102 10,994,107 1.0906 0.00%
2003-05-22 0 2.200 2.175 2.200 2.125 2.225 6,146,000 13,372,300 2.1758 1.089 1.077 1.089 1.052 1.102 12,411,790 1.0774 1.15%
2003-05-21 0 2.175 2.150 2.175 2.075 2.175 8,526,000 18,113,950 2.1246 1.077 1.065 1.077 1.027 1.077 17,218,177 1.0520 6.10%
2003-05-20 0 2.050 2.050 2.075 2.000 2.075 2,872,000 5,894,050 2.0522 1.015 1.015 1.027 0.990 1.027 5,799,977 1.0162 0.00%
2003-05-19 0 2.050 2.050 2.100 2.025 2.100 2,982,000 6,155,800 2.0643 1.015 1.015 1.040 1.003 1.040 6,022,121 1.0222 -2.38%
2003-05-16 0 2.100 2.075 2.100 2.050 2.100 3,974,200 8,263,996 2.0794 1.040 1.027 1.040 1.015 1.040 8,025,860 1.0297 2.44%
2003-05-15 0 2.050 2.025 2.050 2.000 2.050 2,054,000 4,208,100 2.0487 1.015 1.003 1.015 0.990 1.015 4,148,034 1.0145 0.00%
2003-05-14 0 2.050 2.050 2.075 2.025 2.100 5,982,400 12,260,192 2.0494 1.015 1.015 1.027 1.003 1.040 12,081,401 1.0148 0.00%
2003-05-13 0 2.050 2.025 2.050 1.920 2.075 9,995,494 20,048,223 2.0057 1.015 1.003 1.015 0.951 1.027 20,185,807 0.9932 6.77%
2003-05-12 0 1.920 1.920 1.930 1.910 1.960 2,848,000 5,509,680 1.9346 0.951 0.951 0.956 0.946 0.971 5,751,509 0.9580 -1.03%
2003-05-09 0 1.940 1.940 1.950 1.880 1.950 4,724,000 9,106,920 1.9278 0.961 0.961 0.966 0.931 0.966 9,540,074 0.9546 1.04%
2003-05-07 0 1.920 1.910 1.920 1.830 1.920 1,611,000 3,020,960 1.8752 0.951 0.946 0.951 0.906 0.951 3,253,399 0.9286 2.13%
2003-05-06 0 1.880 1.870 1.890 1.870 1.920 2,178,000 4,135,500 1.8988 0.931 0.926 0.936 0.926 0.951 4,398,451 0.9402 -1.57%
2003-05-05 0 1.910 1.890 1.910 1.820 1.920 4,464,000 8,422,960 1.8869 0.946 0.936 0.946 0.901 0.951 9,015,006 0.9343 7.30%
2003-05-02 0 1.780 1.780 1.800 1.750 1.800 1,570,400 2,805,384 1.7864 0.881 0.881 0.891 0.867 0.891 3,171,408 0.8846 1.71%
2003-04-30 0 1.750 1.750 1.760 1.720 1.780 1,669,000 2,915,040 1.7466 0.867 0.867 0.872 0.852 0.881 3,370,530 0.8649 -0.57%
2003-04-29 0 1.760 1.760 1.770 1.720 1.770 4,986,000 8,685,200 1.7419 0.872 0.872 0.876 0.852 0.876 10,069,180 0.8626 3.53%
2003-04-28 0 1.700 1.690 1.700 1.600 1.710 4,544,000 7,620,220 1.6770 0.842 0.837 0.842 0.792 0.847 9,176,566 0.8304 4.94%
2003-04-25 0 1.620 1.620 1.630 1.530 1.650 4,984,000 7,959,400 1.5970 0.802 0.802 0.807 0.758 0.817 10,065,141 0.7908 0.62%
2003-04-24 0 1.610 1.600 1.620 1.600 1.750 11,136,000 18,513,640 1.6625 0.797 0.792 0.802 0.792 0.867 22,489,048 0.8232 -11.54%
2003-04-23 0 1.820 1.820 1.830 1.780 1.900 2,208,400 4,062,256 1.8395 0.901 0.901 0.906 0.881 0.941 4,459,843 0.9109 -3.70%
2003-04-22 0 1.890 1.880 1.890 1.860 1.900 590,000 1,109,920 1.8812 0.936 0.931 0.936 0.921 0.941 1,191,499 0.9315 -1.05%
2003-04-17 0 1.910 1.910 1.920 1.830 1.930 5,268,002 9,994,064 1.8971 0.946 0.946 0.951 0.906 0.956 10,638,681 0.9394 3.80%
2003-04-16 0 1.840 1.830 1.840 1.810 1.850 1,896,000 3,476,680 1.8337 0.911 0.906 0.911 0.896 0.916 3,828,954 0.9080 1.66%
2003-04-15 0 1.810 1.800 1.810 1.810 1.840 1,820,000 3,306,380 1.8167 0.896 0.891 0.896 0.896 0.911 3,675,473 0.8996 0.00%
2003-04-14 0 1.810 1.800 1.810 1.800 1.860 2,424,000 4,420,280 1.8235 0.896 0.891 0.896 0.891 0.921 4,895,245 0.9030 -3.72%
2003-04-11 0 1.880 1.860 1.880 1.840 1.890 3,496,000 6,519,260 1.8648 0.931 0.921 0.931 0.911 0.936 7,060,139 0.9234 -0.53%
2003-04-10 0 1.890 1.890 1.900 1.870 1.900 3,938,000 7,426,740 1.8859 0.936 0.936 0.941 0.926 0.941 7,952,754 0.9339 -1.56%
2003-04-09 0 1.920 1.910 1.920 1.860 1.960 15,802,000 30,062,860 1.9025 0.951 0.946 0.951 0.921 0.971 31,911,991 0.9421 -8.57%
2003-04-08 0 2.100 2.075 2.100 2.075 2.125 1,412,000 2,973,850 2.1061 1.040 1.027 1.040 1.027 1.052 2,851,521 1.0429 -1.18%
2003-04-07 0 2.125 2.125 2.150 2.075 2.150 3,712,000 7,886,300 2.1245 1.052 1.052 1.065 1.027 1.065 7,496,349 1.0520 1.19%
2003-04-04 0 2.100 2.075 2.100 2.025 2.125 2,985,000 6,229,550 2.0870 1.040 1.027 1.040 1.003 1.052 6,028,180 1.0334 2.44%
2003-04-03 0 2.050 2.050 2.075 2.050 2.125 1,814,000 3,772,600 2.0797 1.015 1.015 1.027 1.015 1.052 3,663,356 1.0298 -2.38%
2003-04-02 0 2.100 2.075 2.100 2.025 2.100 2,514,000 5,215,650 2.0746 1.040 1.027 1.040 1.003 1.040 5,077,000 1.0273 2.44%
2003-04-01 0 2.050 2.025 2.050 1.990 2.075 3,853,000 7,775,120 2.0179 1.015 1.003 1.015 0.985 1.027 7,781,097 0.9992 0.00%
2003-03-31 0 2.050 2.025 2.050 2.000 2.125 4,326,000 8,829,300 2.0410 1.015 1.003 1.015 0.990 1.052 8,736,317 1.0106 -4.65%
2003-03-28 0 2.150 2.150 2.175 2.125 2.150 1,945,000 4,165,350 2.1416 1.065 1.065 1.077 1.052 1.065 3,927,909 1.0604 0.00%
2003-03-27 0 2.150 2.125 2.150 2.125 2.175 2,818,000 6,037,700 2.1425 1.065 1.052 1.065 1.052 1.077 5,690,925 1.0609 -2.27%
2003-03-26 0 2.200 2.175 2.200 2.175 2.225 1,332,000 2,923,300 2.1947 1.089 1.077 1.089 1.077 1.102 2,689,962 1.0867 1.15%
2003-03-25 0 2.175 2.175 2.200 2.125 2.200 2,212,000 4,779,350 2.1606 1.077 1.077 1.089 1.052 1.089 4,467,113 1.0699 0.00%
2003-03-24 0 2.175 2.150 2.175 2.150 2.250 2,962,000 6,518,400 2.2007 1.077 1.065 1.077 1.065 1.114 5,981,731 1.0897 -2.25%
2003-03-21 0 2.225 2.225 2.250 2.225 2.250 3,230,000 7,210,850 2.2325 1.102 1.102 1.114 1.102 1.114 6,522,955 1.1055 -1.11%
2003-03-20 0 2.250 2.225 2.250 2.225 2.325 4,504,000 10,173,816 2.2588 1.114 1.102 1.114 1.102 1.151 9,095,786 1.1185 -2.17%
2003-03-19 0 2.300 2.275 2.300 2.200 2.300 6,559,000 14,736,725 2.2468 1.139 1.127 1.139 1.089 1.139 13,245,839 1.1126 3.37%
2003-03-18 0 2.225 2.200 2.225 2.125 2.225 6,147,000 13,378,550 2.1764 1.102 1.089 1.102 1.052 1.102 12,413,809 1.0777 7.23%
2003-03-17 0 2.075 2.075 2.100 2.050 2.125 2,484,000 5,168,150 2.0806 1.027 1.027 1.040 1.015 1.052 5,016,415 1.0302 -3.49%
2003-03-14 0 2.150 2.150 2.175 2.125 2.200 2,912,420 6,309,607 2.1664 1.065 1.065 1.077 1.052 1.089 5,881,605 1.0728 1.18%
2003-03-13 0 2.125 2.100 2.125 2.075 2.175 3,257,000 6,887,150 2.1146 1.052 1.040 1.052 1.027 1.077 6,577,481 1.0471 -2.30%
2003-03-12 0 2.175 2.150 2.175 2.075 2.200 5,406,650 11,642,016 2.1533 1.077 1.065 1.077 1.027 1.089 10,918,679 1.0662 3.57%
2003-03-11 0 2.100 2.100 2.125 1.960 2.100 5,200,200 10,616,612 2.0416 1.040 1.040 1.052 0.971 1.040 10,501,755 1.0109 5.00%
2003-03-10 0 2.000 2.000 2.050 1.980 2.075 4,414,000 8,956,710 2.0292 0.990 0.990 1.015 0.980 1.027 8,914,032 1.0048 -5.88%
2003-03-07 0 2.125 2.100 2.125 2.075 2.150 5,386,000 11,370,900 2.1112 1.052 1.040 1.052 1.027 1.065 10,876,977 1.0454 -3.41%
2003-03-06 0 2.200 2.175 2.200 2.150 2.300 4,668,000 10,320,050 2.2108 1.089 1.077 1.089 1.065 1.139 9,426,982 1.0947 -4.35%
2003-03-05 0 2.300 2.300 2.325 2.275 2.375 3,048,578 7,074,286 2.3205 1.139 1.139 1.151 1.127 1.176 6,156,575 1.1491 -3.16%
2003-03-04 0 2.375 2.350 2.400 2.350 2.400 1,245,000 2,951,300 2.3705 1.176 1.164 1.188 1.164 1.188 2,514,266 1.1738 0.00%
2003-03-03 0 2.375 2.350 2.400 2.325 2.400 1,768,000 4,181,800 2.3653 1.176 1.164 1.188 1.151 1.188 3,570,459 1.1712 1.06%
2003-02-28 0 2.350 2.325 2.350 2.325 2.400 1,677,000 3,957,675 2.3600 1.164 1.151 1.164 1.151 1.188 3,386,686 1.1686 -1.05%
2003-02-27 0 2.375 2.375 2.400 2.350 2.400 960,000 2,284,150 2.3793 1.176 1.176 1.188 1.164 1.188 1,938,711 1.1782 -1.04%
2003-02-26 0 2.400 2.375 2.400 2.375 2.400 2,478,000 5,933,650 2.3945 1.188 1.176 1.188 1.176 1.188 5,004,298 1.1857 1.05%
2003-02-25 0 2.375 2.350 2.375 2.350 2.400 3,550,000 8,379,700 2.3605 1.176 1.164 1.176 1.164 1.188 7,169,192 1.1688 -2.06%
2003-02-24 0 2.425 2.400 2.425 2.400 2.450 1,894,000 4,579,800 2.4181 1.201 1.188 1.201 1.188 1.213 3,824,915 1.1974 1.04%
2003-02-21 0 2.400 2.400 2.425 2.400 2.475 3,260,000 7,937,000 2.4347 1.188 1.188 1.201 1.188 1.226 6,583,540 1.2056 -4.00%
2003-02-20 0 2.500 2.475 2.500 2.475 2.525 4,892,500 12,234,400 2.5006 1.238 1.226 1.238 1.226 1.250 9,880,358 1.2383 -0.99%
2003-02-19 0 2.525 2.500 2.525 2.500 2.575 8,892,000 22,564,850 2.5377 1.250 1.238 1.250 1.238 1.275 17,957,311 1.2566 0.00%
2003-02-18 0 2.525 2.500 2.525 2.425 2.550 17,210,000 43,321,450 2.5172 1.250 1.238 1.250 1.201 1.263 34,755,434 1.2465 4.12%
2003-02-17 0 2.425 2.400 2.425 2.375 2.425 5,308,000 12,783,350 2.4083 1.201 1.188 1.201 1.176 1.201 10,719,456 1.1925 2.11%
2003-02-14 0 2.375 2.375 2.400 2.350 2.425 5,272,000 12,561,250 2.3826 1.176 1.176 1.188 1.164 1.201 10,646,755 1.1798 -2.06%
2003-02-13 0 2.425 2.400 2.425 2.350 2.450 13,604,400 32,582,020 2.3950 1.201 1.188 1.201 1.164 1.213 27,473,959 1.1859 0.00%
2003-02-12 0 2.425 2.400 2.425 2.200 2.425 20,172,000 47,377,275 2.3487 1.201 1.188 1.201 1.089 1.201 40,737,165 1.1630 8.99%
2003-02-11 0 2.225 2.225 2.250 2.200 2.275 5,983,943 13,371,075 2.2345 1.102 1.102 1.114 1.089 1.127 12,084,517 1.1065 1.14%
2003-02-10 0 2.200 2.200 2.225 2.200 2.250 3,832,600 8,500,975 2.2181 1.089 1.089 1.102 1.089 1.114 7,739,900 1.0983 -2.22%
2003-02-07 0 2.250 2.225 2.250 2.225 2.275 4,926,000 11,080,550 2.2494 1.114 1.102 1.114 1.102 1.127 9,948,011 1.1138 -2.17%
2003-02-06 0 2.300 2.250 2.275 2.250 2.350 7,509,400 17,203,665 2.2910 1.139 1.114 1.127 1.114 1.164 15,165,163 1.1344 0.00%
2003-02-05 0 2.300 2.300 2.325 2.275 2.350 6,282,000 14,575,000 2.3201 1.139 1.139 1.151 1.127 1.164 12,686,440 1.1489 1.10%
2003-02-04 0 2.275 2.275 2.300 2.275 2.350 2,536,000 5,823,950 2.2965 1.127 1.127 1.139 1.127 1.164 5,121,428 1.1372 -1.09%
2003-01-30 0 2.300 2.275 2.300 2.275 2.375 4,817,000 11,212,275 2.3276 1.139 1.127 1.139 1.127 1.176 9,727,886 1.1526 -2.13%
2003-01-29 0 2.350 2.325 2.350 2.325 2.375 6,910,000 16,192,250 2.3433 1.164 1.151 1.164 1.151 1.176 13,954,680 1.1603 -1.05%
2003-01-28 0 2.375 2.350 2.375 2.325 2.400 11,028,000 26,059,850 2.3631 1.176 1.164 1.176 1.151 1.188 22,270,943 1.1701 2.15%
2003-01-27 0 2.325 2.300 2.325 2.225 2.425 18,687,000 43,590,925 2.3327 1.151 1.139 1.151 1.102 1.201 37,738,222 1.1551 2.20%
2003-01-24 0 2.275 2.275 2.300 2.250 2.350 9,168,000 20,947,050 2.2848 1.127 1.127 1.139 1.114 1.164 18,514,690 1.1314 -3.19%
2003-01-23 0 2.350 2.350 2.375 2.300 2.475 15,792,000 37,963,850 2.4040 1.164 1.164 1.176 1.139 1.226 31,891,796 1.1904 -2.08%
2003-01-22 0 2.400 2.375 2.400 2.375 2.450 9,886,132 23,868,794 2.4144 1.188 1.176 1.188 1.176 1.213 19,964,951 1.1955 -2.04%
2003-01-21 0 2.450 2.425 2.450 2.300 2.475 46,103,582 110,664,439 2.4003 1.213 1.201 1.213 1.139 1.226 93,105,753 1.1886 5.38%
2003-01-20 0 2.325 2.300 2.325 2.225 2.325 9,832,000 22,432,800 2.2816 1.151 1.139 1.151 1.102 1.151 19,855,632 1.1298 0.00%
2003-01-17 0 2.325 2.300 2.325 2.225 2.375 24,113,027 55,792,011 2.3138 1.151 1.139 1.151 1.102 1.176 48,696,033 1.1457 2.20%
2003-01-16 0 2.275 2.250 2.275 2.150 2.325 34,850,000 78,641,300 2.2566 1.127 1.114 1.127 1.065 1.151 70,379,249 1.1174 4.60%
2003-01-15 0 2.175 2.175 2.200 2.100 2.225 29,592,000 64,395,850 2.1761 1.077 1.077 1.089 1.040 1.102 59,760,767 1.0776 4.82%
2003-01-14 0 2.075 2.050 2.075 2.025 2.150 14,250,000 30,094,100 2.1119 1.027 1.015 1.027 1.003 1.065 28,777,742 1.0457 -3.49%
2003-01-13 0 2.150 2.125 2.150 2.000 2.150 18,491,700 38,520,082 2.0831 1.065 1.052 1.065 0.990 1.065 37,343,815 1.0315 6.17%
2003-01-10 0 2.025 2.000 2.025 1.990 2.100 14,571,000 29,535,550 2.0270 1.003 0.990 1.003 0.985 1.040 29,425,998 1.0037 -1.22%
2003-01-09 0 2.050 2.025 2.050 1.910 2.050 25,028,000 49,766,030 1.9884 1.015 1.003 1.015 0.946 1.015 50,543,812 0.9846 7.33%
2003-01-08 0 1.910 1.910 1.920 1.890 1.950 11,548,000 22,271,620 1.9286 0.946 0.946 0.951 0.936 0.966 23,321,078 0.9550 1.60%
2003-01-07 0 1.880 1.870 1.880 1.860 1.930 8,926,000 16,943,440 1.8982 0.931 0.926 0.931 0.921 0.956 18,025,974 0.9399 0.53%
2003-01-06 0 1.870 1.860 1.870 1.860 1.890 3,260,000 6,111,540 1.8747 0.926 0.921 0.926 0.921 0.936 6,583,540 0.9283 0.00%
2003-01-03 0 1.870 1.850 1.870 1.850 1.880 4,602,000 8,571,260 1.8625 0.926 0.916 0.926 0.916 0.931 9,293,696 0.9223 2.75%
2003-01-02 0 1.820 1.810 1.820 1.810 1.850 2,306,000 4,214,120 1.8275 0.901 0.896 0.901 0.896 0.916 4,656,945 0.9049 0.00%
2002-12-31 0 1.820 1.820 1.830 1.810 1.830 1,428,000 2,597,280 1.8188 0.901 0.901 0.906 0.896 0.906 2,883,833 0.9006 1.11%
2002-12-30 0 1.800 1.790 1.800 1.790 1.840 4,120,000 7,486,780 1.8172 0.891 0.886 0.891 0.886 0.911 8,320,301 0.8998 -2.70%
2002-12-27 0 1.850 1.850 1.860 1.830 1.940 4,740,000 8,899,620 1.8776 0.916 0.916 0.921 0.906 0.961 9,572,386 0.9297 -3.65%
2002-12-24 0 1.920 1.920 1.930 1.830 1.950 9,190,418 17,524,361 1.9068 0.951 0.951 0.956 0.906 0.966 18,559,963 0.9442 4.92%
2002-12-23 0 1.830 1.820 1.830 1.830 1.850 2,410,000 4,430,460 1.8384 0.906 0.901 0.906 0.906 0.916 4,866,972 0.9103 -1.08%
2002-12-20 0 1.850 1.840 1.850 1.800 1.880 8,162,000 15,033,480 1.8419 0.916 0.911 0.916 0.891 0.931 16,483,083 0.9121 -1.07%
2002-12-19 0 1.870 1.870 1.880 1.810 2.075 27,943,802 52,402,261 1.8753 0.926 0.926 0.931 0.896 1.027 56,432,247 0.9286 -8.78%
2002-12-18 0 2.050 2.025 2.050 2.050 2.150 8,168,000 17,168,600 2.1019 1.015 1.003 1.015 1.015 1.065 16,495,200 1.0408 -5.75%
2002-12-17 0 2.175 2.150 2.175 2.100 2.175 8,144,000 17,442,094 2.1417 1.077 1.065 1.077 1.040 1.077 16,446,732 1.0605 2.35%
2002-12-16 0 2.125 2.125 2.150 2.075 2.175 10,615,000 22,853,625 2.1530 1.052 1.052 1.065 1.027 1.077 21,436,893 1.0661 0.00%
2002-12-13 1 2.125 - - - - 0 0 - 1.052 - - - - 0 - 0.00%
2002-12-12 0 2.125 2.100 2.125 2.100 2.125 2,799,000 5,894,750 2.1060 1.052 1.040 1.052 1.040 1.052 5,652,554 1.0428 1.19%
2002-12-11 0 2.100 2.100 2.125 2.075 2.150 4,863,000 10,300,225 2.1181 1.040 1.040 1.052 1.027 1.065 9,820,783 1.0488 -1.18%
2002-12-10 0 2.125 2.125 2.150 2.075 2.150 4,611,000 9,755,300 2.1157 1.052 1.052 1.065 1.027 1.065 9,311,871 1.0476 0.00%
2002-12-09 0 2.125 2.100 2.125 2.075 2.175 6,906,000 14,615,100 2.1163 1.052 1.040 1.052 1.027 1.077 13,946,602 1.0479 -2.30%
2002-12-06 0 2.175 2.150 2.175 2.125 2.175 3,616,000 7,761,250 2.1464 1.077 1.065 1.077 1.052 1.077 7,302,478 1.0628 0.00%
2002-12-05 0 2.175 2.150 2.175 2.125 2.175 3,102,000 6,682,600 2.1543 1.077 1.065 1.077 1.052 1.077 6,264,460 1.0667 0.00%
2002-12-04 0 2.175 2.150 2.175 2.125 2.225 12,961,000 28,144,550 2.1715 1.077 1.065 1.077 1.052 1.102 26,174,618 1.0753 -3.33%
2002-12-03 0 2.250 2.225 2.250 2.225 2.325 14,410,000 32,845,250 2.2793 1.114 1.102 1.114 1.102 1.151 29,100,860 1.1287 -1.10%
2002-12-02 0 2.275 2.275 2.300 2.125 2.275 18,724,904 41,683,944 2.2261 1.127 1.127 1.139 1.052 1.127 37,814,769 1.1023 5.81%
2002-11-29 0 2.150 2.125 2.150 2.100 2.175 6,123,997 13,017,594 2.1257 1.065 1.052 1.065 1.040 1.077 12,367,355 1.0526 1.18%
2002-11-28 0 2.125 2.100 2.125 2.100 2.175 14,316,217 30,462,681 2.1278 1.052 1.040 1.052 1.040 1.077 28,911,466 1.0537 2.41%
2002-11-27 0 2.075 2.075 2.100 2.075 2.150 7,366,000 15,583,300 2.1156 1.027 1.027 1.040 1.027 1.065 14,875,568 1.0476 -3.49%
2002-11-26 0 2.150 2.125 2.150 2.125 2.225 6,076,000 13,264,550 2.1831 1.065 1.052 1.065 1.052 1.102 12,270,425 1.0810 -3.37%
2002-11-25 0 2.225 2.200 2.225 2.125 2.250 11,466,000 25,211,900 2.1988 1.102 1.089 1.102 1.052 1.114 23,155,480 1.0888 3.49%
2002-11-22 0 2.150 2.125 2.150 2.100 2.175 4,978,000 10,618,350 2.1331 1.065 1.052 1.065 1.040 1.077 10,053,024 1.0562 0.00%
2002-11-21 0 2.150 2.125 2.150 2.125 2.200 5,922,816 12,727,393 2.1489 1.065 1.052 1.065 1.052 1.089 11,961,072 1.0641 -1.15%
2002-11-20 0 2.175 2.150 2.175 2.150 2.225 5,946,000 13,043,650 2.1937 1.077 1.065 1.077 1.065 1.102 12,007,891 1.0863 -1.14%
2002-11-19 0 2.200 2.175 2.200 2.175 2.200 3,936,000 8,618,300 2.1896 1.089 1.077 1.089 1.077 1.089 7,948,715 1.0842 0.00%
2002-11-18 0 2.200 2.175 2.200 2.175 2.275 7,252,200 16,107,040 2.2210 1.089 1.077 1.089 1.077 1.127 14,645,750 1.0998 0.00%
2002-11-15 0 2.200 2.200 2.225 2.150 2.225 13,017,200 28,534,420 2.1921 1.089 1.089 1.102 1.065 1.102 26,288,114 1.0854 2.33%
2002-11-14 0 2.150 2.125 2.150 2.125 2.200 6,538,000 14,050,200 2.1490 1.065 1.052 1.065 1.052 1.089 13,203,430 1.0641 1.18%
2002-11-13 0 2.125 2.125 2.150 2.125 2.200 4,378,000 9,405,950 2.1485 1.052 1.052 1.065 1.052 1.089 8,841,330 1.0639 -3.41%
2002-11-12 0 2.200 2.175 2.200 2.175 2.225 4,848,400 10,615,440 2.1895 1.089 1.077 1.089 1.077 1.102 9,791,298 1.0842 0.00%
2002-11-11 0 2.200 2.175 2.200 2.150 2.275 17,226,000 38,243,250 2.2201 1.089 1.077 1.089 1.065 1.127 34,787,746 1.0993 -1.12%
2002-11-08 0 2.225 2.200 2.225 2.125 2.250 20,926,000 46,088,000 2.2024 1.102 1.089 1.102 1.052 1.114 42,259,861 1.0906 4.71%
2002-11-07 0 2.125 2.125 2.150 2.075 2.175 7,892,000 16,664,550 2.1116 1.052 1.052 1.065 1.027 1.077 15,937,820 1.0456 1.19%
2002-11-06 0 2.100 2.075 2.100 2.075 2.175 10,309,814 22,148,609 2.1483 1.040 1.027 1.040 1.027 1.077 20,820,573 1.0638 -1.18%
2002-11-05 0 2.125 2.100 2.125 2.100 2.175 8,858,000 18,911,900 2.1350 1.052 1.040 1.052 1.040 1.077 17,888,648 1.0572 -1.16%
2002-11-04 0 2.150 2.150 2.175 2.050 2.175 13,125,030 28,049,937 2.1371 1.065 1.065 1.077 1.015 1.077 26,505,875 1.0583 6.17%
2002-11-01 0 2.025 2.025 2.050 1.990 2.075 10,508,960 21,327,884 2.0295 1.003 1.003 1.015 0.985 1.027 21,222,747 1.0050 0.00%
2002-10-31 0 2.025 2.000 2.025 1.980 2.150 11,362,900 23,213,272 2.0429 1.003 0.990 1.003 0.980 1.065 22,947,270 1.0116 -2.41%
2002-10-30 0 2.075 2.075 2.100 2.025 2.150 14,202,000 29,765,250 2.0958 1.027 1.027 1.040 1.003 1.065 28,680,806 1.0378 1.22%
2002-10-29 0 2.050 2.050 2.075 2.050 2.275 25,369,000 53,722,425 2.1176 1.015 1.015 1.027 1.015 1.127 51,232,458 1.0486 -9.89%
2002-10-28 0 2.275 2.250 2.275 2.200 2.325 26,574,400 60,395,085 2.2727 1.127 1.114 1.127 1.089 1.151 53,666,752 1.1254 3.41%
2002-10-25 0 2.200 2.200 2.225 2.100 2.225 25,648,000 55,762,450 2.1741 1.089 1.089 1.102 1.040 1.102 51,795,896 1.0766 2.33%
2002-10-24 0 2.150 2.150 2.175 1.970 2.175 48,588,000 101,190,550 2.0826 1.065 1.065 1.077 0.975 1.077 98,123,012 1.0313 9.14%
2002-10-23 0 1.970 1.960 1.970 1.900 1.980 31,800,000 61,738,960 1.9415 0.975 0.971 0.975 0.941 0.980 64,219,803 0.9614 3.14%
2002-10-22 0 1.910 1.900 1.910 1.860 1.940 22,625,000 43,186,910 1.9088 0.946 0.941 0.946 0.921 0.961 45,690,976 0.9452 3.80%
2002-10-21 0 1.840 1.830 1.840 1.840 1.940 12,000,200 22,692,232 1.8910 0.911 0.906 0.911 0.911 0.961 24,234,292 0.9364 -2.65%
2002-10-18 0 1.890 1.890 1.900 1.880 2.000 27,991,000 54,789,800 1.9574 0.936 0.936 0.941 0.931 0.990 56,527,563 0.9693 -2.58%
2002-10-17 0 1.940 1.930 1.940 1.880 1.960 25,296,000 48,814,740 1.9297 0.961 0.956 0.961 0.931 0.971 51,085,036 0.9556 2.11%
2002-10-16 0 1.900 1.900 1.910 1.860 2.000 50,308,000 97,568,660 1.9394 0.941 0.941 0.946 0.921 0.990 101,596,536 0.9604 3.83%
2002-10-15 0 1.830 1.830 1.840 1.780 1.910 29,092,000 53,811,900 1.8497 0.906 0.906 0.911 0.881 0.946 58,751,022 0.9159 0.00%
2002-10-11 0 1.830 1.820 1.830 1.640 1.970 72,015,374 130,014,210 1.8054 0.906 0.901 0.906 0.812 0.975 145,434,375 0.8940 13.66%
2002-10-10 0 1.610 1.610 1.620 1.420 1.620 32,352,500 49,635,170 1.5342 0.797 0.797 0.802 0.703 0.802 65,335,571 0.7597 10.27%
2002-10-09 0 1.460 1.460 1.470 1.360 1.490 20,567,000 29,891,040 1.4533 0.723 0.723 0.728 0.673 0.738 41,534,864 0.7197 6.57%
2002-10-08 0 1.370 1.350 1.370 1.360 1.410 9,759,000 13,459,550 1.3792 0.678 0.668 0.678 0.673 0.698 19,708,209 0.6829 -2.84%
2002-10-07 0 1.410 1.410 1.420 1.390 1.460 6,015,000 8,581,590 1.4267 0.698 0.698 0.703 0.688 0.723 12,147,236 0.7065 -5.37%
2002-10-04 0 1.490 1.480 1.490 1.480 1.550 5,504,000 8,301,080 1.5082 0.738 0.733 0.738 0.733 0.768 11,115,277 0.7468 -1.97%
2002-10-03 0 1.520 1.510 1.520 1.490 1.610 10,048,000 15,404,540 1.5331 0.753 0.748 0.753 0.738 0.797 20,291,842 0.7591 -6.17%
2002-10-02 0 1.620 1.610 1.620 1.610 1.670 5,192,000 8,486,720 1.6346 0.802 0.797 0.802 0.797 0.827 10,485,195 0.8094 -0.61%
2002-09-30 0 1.630 1.630 1.640 1.620 1.660 2,656,000 4,366,200 1.6439 0.807 0.807 0.812 0.802 0.822 5,363,767 0.8140 -3.55%
2002-09-27 0 1.690 1.690 1.700 1.660 1.750 5,596,000 9,535,160 1.7039 0.837 0.837 0.842 0.822 0.867 11,301,070 0.8437 -1.17%
2002-09-26 0 1.710 1.710 1.720 1.690 1.820 12,425,267 21,851,869 1.7587 0.847 0.847 0.852 0.837 0.901 25,092,711 0.8708 -2.84%
2002-09-25 0 1.760 1.750 1.770 1.730 1.820 8,760,000 15,535,040 1.7734 0.872 0.867 0.876 0.857 0.901 17,690,738 0.8781 -1.12%
2002-09-24 0 1.780 1.780 1.790 1.760 1.800 3,888,000 6,923,420 1.7807 0.881 0.881 0.886 0.872 0.891 7,851,780 0.8818 -2.73%
2002-09-23 0 1.830 1.830 1.840 1.770 1.870 8,774,000 16,060,140 1.8304 0.906 0.906 0.911 0.876 0.926 17,719,011 0.9064 1.10%
2002-09-20 0 1.810 1.800 1.810 1.730 1.820 7,353,258 13,055,844 1.7755 0.896 0.891 0.896 0.857 0.901 14,849,836 0.8792 -0.55%
2002-09-19 0 1.820 1.820 1.830 1.790 1.960 13,975,000 25,824,260 1.8479 0.901 0.901 0.906 0.886 0.971 28,222,382 0.9150 -5.70%
2002-09-18 0 1.930 1.930 1.940 1.920 1.980 5,838,000 11,387,000 1.9505 0.956 0.956 0.961 0.951 0.980 11,789,786 0.9658 -4.69%
2002-09-17 0 2.025 2.000 2.025 1.940 2.075 14,466,000 28,848,870 1.9943 1.003 0.990 1.003 0.961 1.027 29,213,952 0.9875 1.25%
2002-09-16 0 2.000 2.000 2.025 2.000 2.175 12,282,483 25,159,397 2.0484 0.990 0.990 1.003 0.990 1.077 24,804,360 1.0143 -9.09%
2002-09-13 0 2.200 2.175 2.200 2.175 2.275 7,166,000 15,950,800 2.2259 1.089 1.077 1.089 1.077 1.127 14,471,670 1.1022 -5.38%
2002-09-12 0 2.325 2.300 2.325 2.225 2.350 15,260,516 35,048,459 2.2967 1.151 1.139 1.151 1.102 1.164 30,818,469 1.1373 2.20%
2002-09-11 0 2.275 2.250 2.275 2.250 2.325 1,806,000 4,084,750 2.2618 1.127 1.114 1.127 1.114 1.151 3,647,200 1.1200 -1.09%
2002-09-10 0 2.300 2.300 2.325 2.225 2.325 11,842,000 26,986,050 2.2788 1.139 1.139 1.151 1.102 1.151 23,914,808 1.1284 1.10%
2002-09-09 0 2.275 2.250 2.275 2.250 2.450 8,794,000 20,546,050 2.3364 1.127 1.114 1.127 1.114 1.213 17,759,401 1.1569 -7.14%
2002-09-06 0 2.450 2.425 2.450 2.400 2.600 16,940,000 42,072,600 2.4836 1.213 1.201 1.213 1.188 1.287 34,210,172 1.2298 -10.91%
2002-09-05 0 2.750 2.750 2.775 2.725 2.825 1,611,100 4,474,370 2.7772 1.362 1.362 1.374 1.349 1.399 3,253,601 1.3752 -0.90%
2002-09-04 0 2.775 2.775 2.800 2.675 2.800 2,322,000 6,386,100 2.7503 1.374 1.374 1.386 1.325 1.386 4,689,257 1.3619 -1.77%
2002-09-03 0 2.825 2.825 2.850 2.800 2.950 2,618,000 7,475,250 2.8553 1.399 1.399 1.411 1.386 1.461 5,287,027 1.4139 -4.24%
2002-09-02 0 2.950 2.925 2.950 2.925 2.975 1,489,659 4,380,119 2.9404 1.461 1.448 1.461 1.448 1.473 3,008,352 1.4560 -0.84%
2002-08-30 0 2.975 2.975 3.000 2.925 3.000 1,368,000 4,072,950 2.9773 1.473 1.473 1.486 1.448 1.486 2,762,663 1.4743 0.85%
2002-08-29 0 2.950 2.950 2.975 2.900 2.975 1,130,000 3,315,700 2.9342 1.461 1.461 1.473 1.436 1.473 2,282,024 1.4530 0.00%
2002-08-28 0 2.950 2.950 2.975 2.925 2.975 1,600,000 4,723,850 2.9524 1.461 1.461 1.473 1.448 1.473 3,231,185 1.4620 -0.84%
2002-08-27 0 2.975 2.975 3.000 2.950 3.050 2,559,800 7,659,340 2.9922 1.473 1.473 1.486 1.461 1.510 5,169,492 1.4816 -2.46%
2002-08-26 0 3.050 3.025 3.050 3.000 3.075 2,460,000 7,443,200 3.0257 1.510 1.498 1.510 1.486 1.523 4,967,947 1.4982 -0.81%
2002-08-23 0 3.075 3.075 3.100 3.050 3.175 4,900,000 15,212,900 3.1047 1.523 1.523 1.535 1.510 1.572 9,895,504 1.5374 -2.38%
2002-08-22 0 3.150 3.125 3.150 3.025 3.175 12,036,500 37,471,245 3.1131 1.560 1.547 1.560 1.498 1.572 24,307,599 1.5415 3.28%
2002-08-21 0 3.050 3.025 3.050 2.975 3.050 2,586,000 7,824,850 3.0259 1.510 1.498 1.510 1.473 1.510 5,222,403 1.4983 1.67%
2002-08-20 0 3.000 3.000 3.025 2.975 3.125 8,164,000 24,879,400 3.0475 1.486 1.486 1.498 1.473 1.547 16,487,122 1.5090 -1.64%
2002-08-19 0 3.050 3.025 3.050 2.900 3.075 9,550,400 28,814,880 3.0171 1.510 1.498 1.510 1.436 1.523 19,286,944 1.4940 5.17%
2002-08-16 0 2.900 2.900 2.925 2.900 3.000 4,894,000 14,366,200 2.9355 1.436 1.436 1.448 1.436 1.486 9,883,387 1.4536 -2.52%
2002-08-15 0 2.975 2.950 2.975 2.925 3.000 12,314,000 36,442,050 2.9594 1.473 1.461 1.473 1.448 1.486 24,868,008 1.4654 3.48%
2002-08-14 0 2.875 2.875 2.900 2.875 2.975 15,952,684 46,492,115 2.9144 1.424 1.424 1.436 1.424 1.473 32,216,296 1.4431 0.88%
2002-08-13 0 2.850 2.825 2.850 2.800 2.950 24,936,000 71,401,675 2.8634 1.411 1.399 1.411 1.386 1.461 50,358,019 1.4179 -1.72%
2002-08-12 0 2.900 2.875 2.900 2.800 3.425 42,384,000 126,297,000 2.9798 1.436 1.424 1.436 1.386 1.696 85,594,092 1.4755 -17.73%
2002-08-09 0 3.525 3.525 3.550 3.525 3.625 2,998,800 10,704,600 3.5696 1.745 1.745 1.758 1.745 1.795 6,056,049 1.7676 0.00%
2002-08-08 0 3.525 3.525 3.550 3.500 3.600 1,681,000 5,971,700 3.5525 1.745 1.745 1.758 1.733 1.783 3,394,764 1.7591 -2.08%
2002-08-07 0 3.600 3.600 3.625 3.600 3.675 2,218,000 8,030,000 3.6204 1.783 1.783 1.795 1.783 1.820 4,479,230 1.7927 1.41%
2002-08-06 0 3.550 3.525 3.550 3.475 3.550 2,398,000 8,418,290 3.5105 1.758 1.745 1.758 1.721 1.758 4,842,739 1.7383 -2.07%
2002-08-05 0 3.625 3.625 3.650 3.600 3.675 1,826,000 6,627,850 3.6297 1.795 1.795 1.807 1.783 1.820 3,687,590 1.7973 -2.68%
2002-08-02 0 3.725 3.725 3.750 3.700 3.750 1,930,000 7,211,500 3.7365 1.845 1.845 1.857 1.832 1.857 3,897,617 1.8502 -2.61%
2002-08-01 0 3.825 3.800 3.825 3.725 3.875 3,732,000 14,243,264 3.8165 1.894 1.882 1.894 1.845 1.919 7,536,739 1.8898 2.00%
2002-07-31 0 3.750 3.725 3.775 3.675 3.775 1,246,000 4,630,850 3.7166 1.857 1.845 1.869 1.820 1.869 2,516,285 1.8404 1.35%
2002-07-30 0 3.700 3.675 3.700 3.650 3.750 3,516,000 13,057,750 3.7138 1.832 1.820 1.832 1.807 1.857 7,100,529 1.8390 3.50%
2002-07-29 0 3.575 3.550 3.575 3.450 3.600 1,585,000 5,611,221 3.5402 1.770 1.758 1.770 1.708 1.783 3,200,893 1.7530 1.42%
2002-07-26 0 3.525 3.500 3.550 3.425 3.650 5,325,000 18,715,250 3.5146 1.745 1.733 1.758 1.696 1.807 10,753,788 1.7403 -2.08%
2002-07-25 0 3.600 3.600 3.625 3.600 3.875 2,136,000 7,958,750 3.7260 1.783 1.783 1.795 1.783 1.919 4,313,632 1.8450 -4.00%
2002-07-24 0 3.750 3.725 3.750 3.675 3.775 1,712,000 6,392,250 3.7338 1.857 1.845 1.857 1.820 1.869 3,457,368 1.8489 -2.60%
2002-07-23 0 3.850 3.825 3.850 3.600 3.875 3,501,258 13,088,455 3.7382 1.906 1.894 1.906 1.783 1.919 7,070,758 1.8511 4.05%
2002-07-22 0 3.700 3.675 3.700 3.650 3.775 3,478,200 12,950,726 3.7234 1.832 1.820 1.832 1.807 1.869 7,024,192 1.8437 -5.73%
2002-07-19 0 3.925 3.900 3.925 3.900 3.950 1,298,000 5,086,050 3.9184 1.944 1.931 1.944 1.931 1.956 2,621,299 1.9403 -1.26%
2002-07-18 0 3.975 3.925 3.975 3.875 3.975 3,444,000 13,580,000 3.9431 1.968 1.944 1.968 1.919 1.968 6,955,126 1.9525 3.92%
2002-07-17 0 3.825 3.800 3.850 3.800 3.900 4,552,000 17,446,950 3.8328 1.894 1.882 1.906 1.882 1.931 9,192,721 1.8979 -1.92%
2002-07-16 0 3.900 3.900 3.925 3.875 4.100 5,123,000 20,167,200 3.9366 1.931 1.931 1.944 1.919 2.030 10,345,851 1.9493 -3.70%
2002-07-15 0 4.050 4.075 4.100 4.050 4.200 2,307,300 9,429,044 4.0866 2.005 2.018 2.030 2.005 2.080 4,659,571 2.0236 -2.41%
2002-07-12 0 4.150 4.150 4.175 4.125 4.175 1,895,000 7,867,325 4.1516 2.055 2.055 2.067 2.043 2.067 3,826,935 2.0558 1.22%
2002-07-11 0 4.100 4.075 4.100 4.100 4.200 4,775,000 19,673,900 4.1202 2.030 2.018 2.030 2.030 2.080 9,643,068 2.0402 -2.38%
2002-07-10 0 4.200 4.175 4.200 4.175 4.250 3,492,200 14,713,986 4.2134 2.080 2.067 2.080 2.067 2.104 7,052,465 2.0864 -1.75%
2002-07-09 0 4.275 4.250 4.275 4.225 4.300 2,574,570 10,936,580 4.2479 2.117 2.104 2.117 2.092 2.129 5,199,320 2.1035 0.00%
2002-07-08 0 4.275 4.275 4.300 4.275 4.400 5,733,000 24,724,475 4.3127 2.117 2.117 2.129 2.117 2.179 11,577,740 2.1355 -3.39%
2002-07-05 0 4.425 4.425 4.450 4.375 4.475 1,926,000 8,507,750 4.4173 2.191 2.191 2.204 2.166 2.216 3,889,539 2.1873 0.00%
2002-07-04 0 4.425 4.400 4.425 4.350 4.425 2,248,000 9,897,700 4.4029 2.191 2.179 2.191 2.154 2.191 4,539,815 2.1802 1.72%
2002-07-03 0 4.350 4.300 4.350 4.200 4.375 2,734,000 11,842,356 4.3315 2.154 2.129 2.154 2.080 2.166 5,521,287 2.1449 2.35%
2002-07-02 0 4.250 4.250 4.275 4.225 4.275 1,620,954 6,895,041 4.2537 2.104 2.104 2.117 2.092 2.117 3,273,501 2.1063 -1.16%
2002-06-28 0 4.300 4.275 4.350 4.300 4.450 2,210,000 9,646,000 4.3647 2.129 2.117 2.154 2.129 2.204 4,463,074 2.1613 -2.27%
2002-06-27 0 4.400 4.375 4.400 4.325 4.400 3,911,060 17,040,055 4.3569 2.179 2.166 2.179 2.142 2.179 7,898,349 2.1574 1.73%
2002-06-26 0 4.325 4.300 4.325 4.250 4.375 3,992,000 17,145,600 4.2950 2.142 2.129 2.142 2.104 2.166 8,061,807 2.1268 -2.81%
2002-06-25 0 4.450 4.425 4.450 4.400 4.550 4,853,900 21,694,808 4.4696 2.204 2.191 2.204 2.179 2.253 9,802,406 2.2132 -1.11%
2002-06-24 0 4.500 4.475 4.500 4.400 4.525 3,672,000 16,421,600 4.4721 2.228 2.216 2.228 2.179 2.241 7,415,570 2.2145 4.65%
2002-06-21 0 4.300 4.275 4.325 4.200 4.325 2,060,000 8,828,700 4.2858 2.129 2.117 2.142 2.080 2.142 4,160,151 2.1222 -0.58%
2002-06-20 0 4.325 4.300 4.325 4.100 4.350 4,594,000 19,423,498 4.2280 2.142 2.129 2.142 2.030 2.154 9,277,540 2.0936 2.37%
2002-06-19 0 4.225 4.175 4.200 4.200 4.475 8,366,000 36,111,850 4.3165 2.092 2.067 2.080 2.080 2.216 16,895,059 2.1374 -5.06%
2002-06-18 0 4.450 4.450 4.475 4.450 4.600 2,848,000 12,871,900 4.5196 2.204 2.204 2.216 2.204 2.278 5,751,509 2.2380 -1.66%
2002-06-17 0 4.525 4.475 4.525 4.450 4.675 3,258,500 14,883,738 4.5677 2.241 2.216 2.241 2.204 2.315 6,580,510 2.2618 -3.21%
2002-06-14 0 4.675 4.675 4.700 4.675 4.775 1,472,000 6,957,600 4.7266 2.315 2.315 2.327 2.315 2.364 2,972,690 2.3405 -2.60%
2002-06-13 0 4.800 4.775 4.800 4.750 4.800 1,851,000 8,844,680 4.7783 2.377 2.364 2.377 2.352 2.377 3,738,077 2.3661 0.52%
2002-06-12 0 4.775 4.775 4.800 4.750 4.800 1,516,000 7,228,050 4.7678 2.364 2.364 2.377 2.352 2.377 3,061,548 2.3609 -0.52%
2002-06-11 0 4.800 4.800 4.825 4.775 4.825 1,922,000 9,227,200 4.8008 2.377 2.377 2.389 2.364 2.389 3,881,461 2.3772 0.00%
2002-06-10 0 4.800 4.775 4.800 4.775 4.825 1,446,000 6,940,650 4.7999 2.377 2.364 2.377 2.364 2.389 2,920,183 2.3768 0.00%
2002-06-07 0 4.800 4.800 4.825 4.775 4.825 1,776,000 8,536,650 4.8067 2.377 2.377 2.389 2.364 2.389 3,586,615 2.3801 -0.52%
2002-06-06 0 4.825 4.825 4.850 4.800 4.875 1,294,000 6,254,250 4.8333 2.389 2.389 2.402 2.377 2.414 2,613,221 2.3933 -0.52%
2002-06-05 0 4.850 4.825 4.850 4.800 4.850 1,934,200 9,339,540 4.8286 2.402 2.389 2.402 2.377 2.402 3,906,099 2.3910 1.04%
2002-06-04 0 4.800 4.775 4.800 4.775 4.825 1,896,000 9,099,000 4.7991 2.377 2.364 2.377 2.364 2.389 3,828,954 2.3764 -1.54%
2002-06-03 0 4.875 4.850 4.875 4.850 4.900 1,546,398 7,522,690 4.8647 2.414 2.402 2.414 2.402 2.426 3,122,936 2.4089 -0.51%
2002-05-31 0 4.900 4.900 4.925 4.825 4.900 2,570,000 12,488,700 4.8594 2.426 2.426 2.439 2.389 2.426 5,190,091 2.4063 1.55%
2002-05-30 0 4.825 4.825 4.850 4.775 4.875 4,360,000 21,049,700 4.8279 2.389 2.389 2.402 2.364 2.414 8,804,979 2.3907 -1.03%
2002-05-29 0 4.875 4.875 4.900 4.850 4.925 3,508,000 17,183,700 4.8984 2.414 2.414 2.426 2.402 2.439 7,084,373 2.4256 -1.02%
2002-05-28 0 4.925 4.925 4.950 4.925 5.000 2,702,000 13,357,400 4.9435 2.439 2.439 2.451 2.439 2.476 5,456,664 2.4479 -1.01%
2002-05-27 0 4.975 4.975 5.000 4.925 5.000 4,551,000 22,544,375 4.9537 2.463 2.463 2.476 2.439 2.476 9,190,702 2.4530 0.51%
2002-05-24 0 4.950 4.925 4.950 4.875 5.050 10,665,000 53,191,550 4.9875 2.451 2.439 2.451 2.414 2.501 21,537,868 2.4697 1.02%
2002-05-23 0 4.900 4.875 4.900 4.875 4.950 2,738,220 13,398,656 4.8932 2.426 2.414 2.426 2.414 2.451 5,529,810 2.4230 -1.01%
2002-05-22 0 4.950 4.925 4.950 4.925 5.000 6,726,000 33,331,000 4.9555 2.451 2.439 2.451 2.439 2.476 13,583,094 2.4539 0.00%
2002-05-21 0 4.950 4.925 4.950 4.850 4.975 7,874,000 38,734,250 4.9193 2.451 2.439 2.451 2.402 2.463 15,901,469 2.4359 0.00%
2002-05-17 0 4.950 4.925 4.950 4.925 5.000 9,112,700 45,278,045 4.9687 2.451 2.439 2.451 2.439 2.476 18,403,012 2.4604 0.00%
2002-05-16 0 4.950 4.925 4.950 4.900 5.000 5,142,000 25,417,072 4.9430 2.451 2.439 2.451 2.426 2.476 10,384,221 2.4477 -1.00%
2002-05-15 0 5.000 4.975 5.000 4.875 5.050 9,218,000 45,618,050 4.9488 2.476 2.463 2.476 2.414 2.501 18,615,665 2.4505 1.26%
2002-05-14 0 4.950 4.925 4.950 4.875 4.950 4,001,784 19,685,794 4.9193 2.445 2.433 2.445 2.408 2.445 8,101,205 2.4300 1.54%
2002-05-13 0 4.875 4.850 4.875 4.825 4.875 2,186,000 10,626,100 4.8610 2.408 2.396 2.408 2.383 2.408 4,425,335 2.4012 0.00%
2002-05-10 0 4.875 4.850 4.875 4.825 4.900 4,054,000 19,679,250 4.8543 2.408 2.396 2.408 2.383 2.420 8,206,911 2.3979 -1.02%
2002-05-09 0 4.925 4.900 4.925 4.900 5.050 8,583,900 42,431,545 4.9432 2.433 2.420 2.433 2.420 2.495 17,377,232 2.4418 -0.51%
2002-05-08 0 4.950 4.925 4.950 4.875 5.100 9,630,000 47,628,550 4.9459 2.445 2.433 2.445 2.408 2.519 19,494,955 2.4431 -2.94%
2002-05-07 0 5.100 5.050 5.100 5.000 5.100 7,470,000 37,706,500 5.0477 2.519 2.495 2.519 2.470 2.519 15,122,255 2.4934 0.00%
2002-05-06 0 5.100 5.050 5.100 4.900 5.100 21,668,000 108,891,700 5.0255 2.519 2.495 2.519 2.420 2.519 43,864,662 2.4824 4.08%
2002-05-03 0 4.900 4.875 4.900 4.750 4.925 15,318,000 74,487,800 4.8628 2.420 2.408 2.420 2.346 2.433 31,009,733 2.4021 3.16%
2002-05-02 0 4.750 4.750 4.775 4.725 4.775 7,222,409 34,353,843 4.7566 2.346 2.346 2.359 2.334 2.359 14,621,032 2.3496 1.06%
2002-04-30 0 4.700 4.675 4.700 4.600 4.700 3,562,000 16,597,650 4.6596 2.322 2.309 2.322 2.272 2.322 7,210,907 2.3017 1.62%
2002-04-29 0 4.625 4.625 4.650 4.550 4.650 2,128,000 9,789,450 4.6003 2.285 2.285 2.297 2.248 2.297 4,307,920 2.2724 0.00%
2002-04-26 0 4.625 4.600 4.625 4.550 4.650 3,986,000 18,375,150 4.6099 2.285 2.272 2.285 2.248 2.297 8,069,252 2.2772 -0.54%
2002-04-25 0 4.650 4.625 4.650 4.625 4.675 3,090,956 14,358,300 4.6453 2.297 2.285 2.297 2.285 2.309 6,257,326 2.2946 -0.53%
2002-04-24 0 4.675 4.650 4.675 4.625 4.700 5,228,000 24,395,100 4.6662 2.309 2.297 2.309 2.285 2.322 10,583,554 2.3050 1.63%
2002-04-23 0 4.600 4.600 4.625 4.575 4.650 5,982,000 27,636,066 4.6199 2.272 2.272 2.285 2.260 2.297 12,109,951 2.2821 0.00%
2002-04-22 0 4.600 4.600 4.625 4.600 4.675 3,897,000 18,028,784 4.6263 2.272 2.272 2.285 2.272 2.309 7,889,080 2.2853 0.00%
2002-04-19 0 4.600 4.600 4.625 4.575 4.750 5,944,000 27,721,100 4.6637 2.272 2.272 2.285 2.260 2.346 12,033,023 2.3038 -2.13%
2002-04-18 0 4.700 4.700 4.725 4.625 4.725 6,570,706 30,747,603 4.6795 2.322 2.322 2.334 2.285 2.334 13,301,726 2.3115 1.62%
2002-04-17 0 4.625 4.625 4.650 4.600 4.675 3,333,000 15,413,375 4.6245 2.285 2.285 2.297 2.272 2.309 6,747,319 2.2844 0.00%
2002-04-16 0 4.625 4.625 4.650 4.600 4.675 3,412,000 15,808,300 4.6331 2.285 2.285 2.297 2.272 2.309 6,907,247 2.2887 0.54%
2002-04-15 0 4.600 4.600 4.625 4.500 4.650 4,604,000 21,162,900 4.5966 2.272 2.272 2.285 2.223 2.297 9,320,330 2.2706 2.79%
2002-04-12 0 4.475 4.475 4.500 4.450 4.525 2,863,100 12,841,035 4.4850 2.211 2.211 2.223 2.198 2.235 5,796,055 2.2155 0.00%
2002-04-11 0 4.475 4.475 4.500 4.475 4.575 5,026,000 22,652,916 4.5071 2.211 2.211 2.223 2.211 2.260 10,174,626 2.2264 -0.56%
2002-04-10 0 4.500 4.500 4.525 4.500 4.575 3,420,000 15,503,450 4.5332 2.223 2.223 2.235 2.223 2.260 6,923,442 2.2393 -1.64%
2002-04-09 0 4.575 4.575 4.600 4.550 4.700 4,531,000 20,927,425 4.6187 2.260 2.260 2.272 2.248 2.322 9,172,549 2.2815 -2.14%
2002-04-08 0 4.675 4.675 4.700 4.550 4.725 14,131,560 65,774,448 4.6544 2.309 2.309 2.322 2.248 2.334 28,607,906 2.2992 1.63%
2002-04-04 0 4.600 4.575 4.600 4.375 4.625 13,072,700 59,198,080 4.5284 2.272 2.260 2.272 2.161 2.285 26,464,351 2.2369 3.37%
2002-04-03 0 4.450 4.425 4.450 4.425 4.550 19,467,000 87,071,925 4.4728 2.198 2.186 2.198 2.186 2.248 39,408,961 2.2094 -3.26%
2002-04-02 0 4.600 4.575 4.600 4.525 4.775 15,542,425 71,411,544 4.5946 2.272 2.260 2.272 2.235 2.359 31,464,059 2.2696 -3.16%
2002-03-28 0 4.750 4.725 4.750 4.700 4.825 12,188,000 57,868,874 4.7480 2.346 2.334 2.346 2.322 2.383 24,673,366 2.3454 -3.06%
2002-03-27 0 4.900 4.875 4.900 4.825 4.925 4,115,000 20,064,750 4.8760 2.420 2.408 2.420 2.383 2.433 8,330,399 2.4086 2.08%
2002-03-26 0 4.800 4.800 4.825 4.775 4.875 3,332,000 16,052,800 4.8178 2.371 2.371 2.383 2.359 2.408 6,745,295 2.3799 -2.04%
2002-03-25 0 4.900 4.900 4.925 4.700 4.925 7,532,000 36,289,300 4.8180 2.420 2.420 2.433 2.322 2.433 15,247,768 2.3800 3.16%
2002-03-22 0 4.750 4.725 4.750 4.675 4.750 9,016,000 42,585,050 4.7233 2.346 2.334 2.346 2.309 2.346 18,251,975 2.3332 1.06%
2002-03-21 0 4.700 4.675 4.700 4.675 4.900 14,394,000 68,907,900 4.7873 2.322 2.309 2.322 2.309 2.420 29,139,189 2.3648 -4.57%
2002-03-20 0 4.925 4.900 4.925 4.875 4.975 9,122,000 44,958,332 4.9286 2.433 2.420 2.433 2.408 2.458 18,466,561 2.4346 0.51%
2002-03-19 0 4.900 4.875 4.900 4.875 4.950 12,114,000 59,509,918 4.9125 2.420 2.408 2.420 2.408 2.445 24,523,561 2.4266 -0.51%
2002-03-18 0 4.925 4.900 4.925 4.875 4.975 23,078,000 113,162,000 4.9035 2.433 2.420 2.433 2.408 2.458 46,719,064 2.4222 -1.01%
2002-03-15 0 4.975 4.975 5.000 4.800 5.400 82,538,000 409,779,925 4.9647 2.458 2.458 2.470 2.371 2.667 167,089,786 2.4525 -10.36%
2002-03-14 0 5.550 5.500 5.550 5.450 5.600 4,926,000 27,320,700 5.5462 2.742 2.717 2.742 2.692 2.766 9,972,186 2.7397 -0.89%
2002-03-13 0 5.600 5.550 5.600 5.400 5.800 9,232,000 50,889,800 5.5123 2.766 2.742 2.766 2.667 2.865 18,689,245 2.7229 0.00%
2002-03-12 0 5.600 5.550 5.600 5.500 5.650 23,174,000 129,797,700 5.6010 2.766 2.742 2.766 2.717 2.791 46,913,406 2.7668 2.75%
2002-03-11 0 5.450 5.400 5.450 5.350 5.500 8,552,661 46,463,760 5.4327 2.692 2.667 2.692 2.643 2.717 17,313,992 2.6836 0.93%
2002-03-08 0 5.400 5.350 5.400 5.300 5.450 14,556,400 78,530,180 5.3949 2.667 2.643 2.667 2.618 2.692 29,467,951 2.6649 0.93%
2002-03-07 0 5.350 5.350 5.400 5.200 5.400 14,154,000 75,240,000 5.3158 2.643 2.643 2.667 2.569 2.667 28,653,333 2.6259 3.88%
2002-03-06 0 5.150 5.150 5.200 5.100 5.200 3,587,000 18,456,575 5.1454 2.544 2.544 2.569 2.519 2.569 7,261,517 2.5417 0.00%
2002-03-05 0 5.150 5.100 5.200 5.000 5.200 12,928,000 65,991,900 5.1046 2.544 2.519 2.569 2.470 2.569 26,171,421 2.5215 3.00%
2002-03-04 0 5.000 4.975 5.000 4.950 5.050 5,612,000 28,007,400 4.9906 2.470 2.458 2.470 2.445 2.495 11,360,923 2.4652 1.01%
2002-03-01 0 4.950 4.900 4.925 4.900 5.100 10,174,000 50,400,900 4.9539 2.445 2.420 2.433 2.420 2.519 20,596,228 2.4471 -1.98%
2002-02-28 0 5.050 5.000 5.050 4.975 5.150 7,708,700 38,753,615 5.0273 2.495 2.470 2.495 2.458 2.544 15,605,479 2.4833 -1.94%
2002-02-27 0 5.150 5.100 5.150 5.100 5.300 5,046,000 26,219,900 5.1962 2.544 2.519 2.544 2.519 2.618 10,215,114 2.5668 -0.96%
2002-02-26 0 5.200 5.150 5.200 5.150 5.250 1,974,000 10,264,900 5.2001 2.569 2.544 2.569 2.544 2.593 3,996,162 2.5687 0.97%
2002-02-25 0 5.150 5.150 5.200 5.100 5.350 3,172,129 16,589,145 5.2297 2.544 2.544 2.569 2.519 2.643 6,421,653 2.5833 -3.74%
2002-02-22 0 5.350 5.300 5.350 5.250 5.400 4,146,000 21,940,200 5.2919 2.643 2.618 2.643 2.593 2.667 8,393,155 2.6141 -0.93%
2002-02-21 0 5.400 5.400 5.450 5.300 5.500 4,354,000 23,548,430 5.4085 2.667 2.667 2.692 2.618 2.717 8,814,230 2.6716 0.00%
2002-02-20 0 5.400 5.350 5.400 5.350 5.450 3,128,000 16,877,568 5.3956 2.667 2.643 2.667 2.643 2.692 6,332,318 2.6653 -0.92%
2002-02-19 0 5.450 5.450 5.500 5.350 5.550 6,366,000 34,641,000 5.4416 2.692 2.692 2.717 2.643 2.742 12,887,319 2.6880 -1.80%
2002-02-18 0 5.550 5.550 5.600 5.200 5.600 11,928,000 64,393,136 5.3985 2.742 2.742 2.766 2.569 2.766 24,147,023 2.6667 6.73%
2002-02-15 0 5.200 5.150 5.200 5.100 5.300 2,944,000 15,222,000 5.1705 2.569 2.544 2.569 2.519 2.618 5,959,829 2.5541 0.97%
2002-02-11 0 5.150 5.100 5.150 5.100 5.150 1,560,000 8,025,600 5.1446 2.544 2.519 2.544 2.519 2.544 3,158,061 2.5413 1.98%
2002-02-08 0 5.050 5.050 5.100 4.950 5.050 2,788,611 13,983,788 5.0146 2.495 2.495 2.519 2.445 2.495 5,645,259 2.4771 2.02%
2002-02-07 0 4.950 4.950 4.975 4.925 5.000 2,385,000 11,845,250 4.9666 2.445 2.445 2.458 2.433 2.470 4,828,190 2.4534 -1.00%
2002-02-06 0 5.000 4.975 5.000 4.975 5.150 9,564,000 48,348,300 5.0552 2.470 2.458 2.470 2.458 2.544 19,361,345 2.4972 -1.96%
2002-02-05 0 5.100 5.100 5.150 5.000 5.150 3,384,000 17,101,800 5.0537 2.519 2.519 2.544 2.470 2.544 6,850,564 2.4964 0.99%
2002-02-04 0 5.050 5.050 5.100 5.050 5.150 3,380,000 17,307,400 5.1205 2.495 2.495 2.519 2.495 2.544 6,842,466 2.5294 -0.98%
2002-02-01 0 5.100 5.050 5.100 5.050 5.350 9,855,988 50,493,858 5.1232 2.519 2.495 2.519 2.495 2.643 19,952,445 2.5307 -3.77%
2002-01-31 0 5.300 5.300 5.350 5.250 5.350 7,903,290 41,927,615 5.3051 2.618 2.618 2.643 2.593 2.643 15,999,407 2.6206 0.00%
2002-01-30 0 5.300 5.250 5.300 5.200 5.350 5,517,611 28,985,838 5.2533 2.618 2.593 2.618 2.569 2.643 11,169,842 2.5950 -0.93%
2002-01-29 0 5.350 5.300 5.350 5.200 5.350 11,382,000 60,210,800 5.2900 2.643 2.618 2.643 2.569 2.643 23,041,701 2.6131 1.90%
2002-01-28 0 5.250 5.200 5.250 5.050 5.300 18,609,000 96,222,686 5.1708 2.593 2.569 2.593 2.495 2.618 37,672,028 2.5542 2.94%
2002-01-25 0 5.100 5.050 5.100 4.800 5.400 44,135,630 221,935,493 5.0285 2.519 2.495 2.519 2.371 2.667 89,348,094 2.4839 -4.67%
2002-01-24 0 5.350 5.300 5.350 5.250 5.400 4,869,000 25,893,700 5.3181 2.643 2.618 2.643 2.593 2.667 9,856,795 2.6270 0.00%
2002-01-23 0 5.350 5.350 5.400 5.200 5.400 6,754,000 35,664,100 5.2804 2.643 2.643 2.667 2.569 2.667 13,672,786 2.6084 0.94%
2002-01-22 0 5.300 5.250 5.300 5.250 5.450 5,153,530 27,388,409 5.3145 2.618 2.593 2.618 2.593 2.692 10,432,797 2.6252 -2.75%
2002-01-21 0 5.450 5.400 5.450 5.400 5.550 3,812,000 20,807,900 5.4585 2.692 2.667 2.692 2.667 2.742 7,717,006 2.6964 0.00%
2002-01-18 0 5.450 5.400 5.450 5.400 5.600 7,570,000 41,589,500 5.4940 2.692 2.667 2.692 2.667 2.766 15,324,695 2.7139 0.93%
2002-01-17 0 5.400 5.400 5.450 5.250 5.500 11,259,000 60,943,600 5.4129 2.667 2.667 2.692 2.593 2.717 22,792,700 2.6738 0.00%
2002-01-16 0 5.400 5.400 5.450 5.400 5.600 8,205,000 45,130,900 5.5004 2.667 2.667 2.692 2.667 2.766 16,610,188 2.7171 -1.82%
2002-01-15 0 5.500 5.500 5.550 5.450 5.600 8,419,000 46,448,850 5.5171 2.717 2.717 2.742 2.692 2.766 17,043,409 2.7253 -3.51%
2002-01-14 0 5.700 5.650 5.700 5.650 5.800 10,474,000 59,909,000 5.7198 2.816 2.791 2.816 2.791 2.865 21,203,548 2.8254 -1.72%
2002-01-11 0 5.800 5.750 5.800 5.750 5.950 6,200,000 36,155,600 5.8315 2.865 2.840 2.865 2.840 2.939 12,551,269 2.8806 -1.69%
2002-01-10 0 5.900 5.850 5.900 5.700 5.900 12,908,000 74,809,400 5.7956 2.914 2.890 2.914 2.816 2.914 26,130,933 2.8629 -0.84%
2002-01-09 0 5.950 5.900 5.950 5.900 6.200 6,948,000 41,557,600 5.9812 2.939 2.914 2.939 2.914 3.063 14,065,519 2.9546 -4.03%
2002-01-08 0 6.200 6.150 6.200 6.100 6.400 11,785,529 73,088,950 6.2016 3.063 3.038 3.063 3.013 3.161 23,858,605 3.0634 0.00%
2002-01-07 0 6.200 6.150 6.200 6.000 6.250 21,708,000 133,914,800 6.1689 3.063 3.038 3.063 2.964 3.087 43,945,638 3.0473 3.33%
2002-01-04 0 6.000 6.000 6.050 6.000 6.200 8,731,000 52,874,200 6.0559 2.964 2.964 2.989 2.964 3.063 17,675,021 2.9915 -0.83%
2002-01-03 0 6.050 6.000 6.050 5.950 6.100 6,922,000 41,809,600 6.0401 2.989 2.964 2.989 2.939 3.013 14,012,885 2.9837 0.83%
2002-01-02 0 6.000 5.950 6.000 5.800 6.000 2,934,658 17,404,182 5.9306 2.964 2.939 2.964 2.865 2.964 5,940,917 2.9295 2.56%
2001-12-31 0 5.850 5.850 5.900 5.850 5.900 854,000 5,027,500 5.8870 2.890 2.890 2.914 2.890 2.914 1,728,836 2.9080 -0.85%
2001-12-28 0 5.900 5.900 5.950 5.900 5.950 2,232,500 13,211,875 5.9180 2.914 2.914 2.939 2.914 2.939 4,519,469 2.9233 -1.67%
2001-12-27 0 6.000 5.950 6.000 5.950 6.000 1,792,000 10,713,400 5.9785 2.964 2.939 2.964 2.939 2.964 3,627,722 2.9532 0.00%
2001-12-24 0 6.000 6.000 6.050 5.950 6.050 968,000 5,814,400 6.0066 2.964 2.964 2.989 2.939 2.989 1,959,618 2.9671 0.00%
2001-12-21 0 6.000 5.950 6.000 5.950 6.100 4,624,000 27,747,656 6.0008 2.964 2.939 2.964 2.939 3.013 9,360,818 2.9642 -1.64%
2001-12-20 0 6.100 6.100 6.150 6.100 6.200 3,586,570 22,044,642 6.1464 3.013 3.013 3.038 3.013 3.063 7,260,646 3.0362 -0.81%
2001-12-19 0 6.150 6.100 6.150 5.850 6.150 13,008,100 78,238,390 6.0146 3.038 3.013 3.038 2.890 3.038 26,333,575 2.9711 6.03%
2001-12-18 0 5.800 5.800 5.850 5.700 5.950 4,196,000 24,283,800 5.7874 2.865 2.865 2.890 2.816 2.939 8,494,375 2.8588 0.00%
2001-12-17 0 5.800 5.800 5.850 5.800 5.950 5,788,000 33,856,100 5.8494 2.865 2.865 2.890 2.865 2.939 11,717,217 2.8894 -2.52%
2001-12-14 0 5.950 5.950 6.000 5.600 6.000 12,850,500 75,022,203 5.8381 2.939 2.939 2.964 2.766 2.964 26,014,530 2.8839 3.48%
2001-12-13 0 5.750 5.700 5.800 5.700 6.250 19,202,000 113,207,100 5.8956 2.840 2.816 2.865 2.816 3.087 38,872,496 2.9123 -8.00%
2001-12-12 0 6.250 6.250 6.300 6.200 6.500 8,962,000 56,997,920 6.3600 3.087 3.087 3.112 3.063 3.211 18,142,657 3.1417 -3.10%
2001-12-11 0 6.450 6.400 6.450 6.400 6.550 6,716,000 43,397,700 6.4618 3.186 3.161 3.186 3.161 3.236 13,595,859 3.1920 -2.27%
2001-12-10 0 6.600 6.550 6.600 6.350 6.600 6,581,000 42,799,025 6.5034 3.260 3.236 3.260 3.137 3.260 13,322,565 3.2125 3.12%
2001-12-07 0 6.400 6.350 6.400 6.350 6.450 5,665,870 36,283,339 6.4038 3.161 3.137 3.161 3.137 3.186 11,469,978 3.1633 -0.78%
2001-12-06 0 6.450 6.400 6.450 6.250 6.500 16,036,318 102,148,472 6.3698 3.186 3.161 3.186 3.087 3.211 32,463,895 3.1465 1.57%
2001-12-05 0 6.350 6.350 6.400 6.200 6.450 21,946,000 138,263,900 6.3002 3.137 3.137 3.161 3.063 3.186 44,427,445 3.1121 3.25%
2001-12-04 0 6.150 6.100 6.150 6.100 6.250 11,360,000 70,074,700 6.1685 3.038 3.013 3.038 3.013 3.087 22,997,165 3.0471 0.00%
2001-12-03 0 6.150 6.100 6.150 6.000 6.150 5,361,000 32,548,900 6.0714 3.038 3.013 3.038 2.964 3.038 10,852,799 2.9991 1.65%
2001-11-30 0 6.050 6.000 6.050 6.000 6.100 6,962,000 42,022,400 6.0360 2.989 2.964 2.989 2.964 3.013 14,093,861 2.9816 0.83%
2001-11-29 0 6.000 5.950 6.000 5.850 6.050 8,562,000 50,976,750 5.9538 2.964 2.939 2.964 2.890 2.989 17,332,898 2.9410 0.00%
2001-11-28 0 6.000 6.000 6.050 5.900 6.150 13,912,000 84,224,954 6.0541 2.964 2.964 2.989 2.914 3.038 28,163,429 2.9906 -2.44%
2001-11-27 0 6.150 6.100 6.150 5.950 6.200 16,197,956 98,536,340 6.0833 3.038 3.013 3.038 2.939 3.063 32,791,114 3.0050 2.50%
2001-11-26 0 6.000 6.000 6.050 5.950 6.200 9,576,000 57,829,500 6.0390 2.964 2.964 2.989 2.939 3.063 19,385,638 2.9831 -1.64%
2001-11-23 0 6.100 6.050 6.100 5.900 6.100 10,702,800 64,374,680 6.0148 3.013 2.989 3.013 2.914 3.013 21,666,730 2.9711 3.39%
2001-11-22 0 5.900 5.850 5.900 5.750 5.950 5,272,000 30,855,300 5.8527 2.914 2.890 2.914 2.840 2.939 10,672,628 2.8911 0.00%
2001-11-21 0 5.900 5.850 5.900 5.800 5.950 6,584,000 38,683,800 5.8754 2.914 2.890 2.914 2.865 2.939 13,328,638 2.9023 -0.84%
2001-11-20 0 5.950 5.900 5.950 5.850 6.250 20,474,800 123,850,600 6.0489 2.939 2.914 2.939 2.890 3.087 41,449,150 2.9880 0.00%
2001-11-19 0 5.950 5.950 6.000 5.850 6.050 16,382,000 97,376,100 5.9441 2.939 2.939 2.964 2.890 2.989 33,163,693 2.9362 1.71%
2001-11-16 0 5.850 5.850 5.900 5.700 5.900 30,061,000 175,277,550 5.8307 2.890 2.890 2.914 2.816 2.914 60,855,437 2.8802 3.54%
2001-11-15 0 5.650 5.600 5.650 5.350 5.700 21,136,000 117,442,800 5.5565 2.791 2.766 2.791 2.643 2.816 42,787,682 2.7448 5.61%
2001-11-14 0 5.350 5.350 5.400 5.350 5.500 10,802,000 58,443,700 5.4105 2.643 2.643 2.667 2.643 2.717 21,867,550 2.6726 0.94%
2001-11-13 0 5.300 5.300 5.350 5.200 5.300 4,268,000 22,573,560 5.2890 2.618 2.618 2.643 2.569 2.618 8,640,132 2.6126 0.00%
2001-11-12 0 5.300 5.250 5.300 5.250 5.450 4,398,000 23,419,500 5.3250 2.618 2.593 2.618 2.593 2.692 8,903,304 2.6304 0.00%
2001-11-09 0 5.300 5.250 5.300 5.200 5.500 10,774,000 57,776,764 5.3626 2.618 2.593 2.618 2.569 2.717 21,810,867 2.6490 0.95%
2001-11-08 0 5.250 5.250 5.300 5.050 5.300 8,328,000 43,285,600 5.1976 2.593 2.593 2.618 2.495 2.618 16,859,189 2.5675 1.94%
2001-11-07 0 5.150 5.100 5.150 5.100 5.350 6,192,000 32,073,200 5.1798 2.544 2.519 2.544 2.519 2.643 12,535,074 2.5587 -1.90%
2001-11-06 0 5.250 5.200 5.250 5.200 5.450 7,790,000 41,334,524 5.3061 2.593 2.569 2.593 2.569 2.692 15,770,063 2.6211 -1.87%
2001-11-05 0 5.350 5.350 5.400 5.250 5.400 9,059,400 48,233,370 5.3241 2.643 2.643 2.667 2.593 2.667 18,339,834 2.6300 2.88%
2001-11-02 0 5.200 5.200 5.250 5.150 5.600 16,170,000 85,304,500 5.2755 2.569 2.569 2.593 2.544 2.766 32,734,520 2.6059 -5.45%
2001-11-01 0 5.500 5.500 5.550 5.450 5.650 14,500,000 80,339,100 5.5406 2.717 2.717 2.742 2.692 2.791 29,353,775 2.7369 1.85%
2001-10-31 0 5.400 5.400 5.450 5.250 5.500 14,401,457 77,256,949 5.3645 2.667 2.667 2.692 2.593 2.717 29,154,285 2.6499 -1.82%
2001-10-30 0 5.500 5.450 5.500 5.050 5.500 27,164,000 145,941,920 5.3726 2.717 2.692 2.717 2.495 2.717 54,990,755 2.6539 6.80%
2001-10-29 0 5.150 5.100 5.150 4.950 5.150 6,207,000 31,214,150 5.0289 2.544 2.519 2.544 2.445 2.544 12,565,440 2.4841 1.98%
2001-10-26 0 5.050 5.050 5.100 5.050 5.250 9,644,040 49,052,672 5.0863 2.495 2.495 2.519 2.495 2.593 19,523,378 2.5125 -1.94%
2001-10-24 0 5.150 5.100 5.150 5.050 5.250 23,769,400 122,119,900 5.1377 2.544 2.519 2.544 2.495 2.593 48,118,733 2.5379 0.98%
2001-10-23 0 5.100 5.050 5.100 4.725 5.100 36,666,200 180,228,990 4.9154 2.519 2.495 2.519 2.334 2.519 74,226,992 2.4281 12.09%
2001-10-22 0 4.550 4.525 4.550 4.525 4.600 4,110,000 18,753,600 4.5629 2.248 2.235 2.248 2.235 2.272 8,320,277 2.2540 0.00%
2001-10-19 0 4.550 4.550 4.575 4.475 4.600 6,282,301 28,579,539 4.5492 2.248 2.248 2.260 2.211 2.272 12,717,879 2.2472 0.55%
2001-10-18 0 4.525 4.500 4.525 4.475 4.600 7,724,000 34,899,599 4.5183 2.235 2.223 2.235 2.211 2.272 15,636,452 2.2319 -2.16%
2001-10-17 0 4.625 4.600 4.625 4.500 4.675 13,265,000 61,064,050 4.6034 2.285 2.272 2.285 2.223 2.309 26,853,643 2.2740 2.21%
2001-10-16 0 4.525 4.500 4.525 4.450 4.550 16,026,000 71,881,480 4.4853 2.235 2.223 2.235 2.198 2.248 32,443,007 2.2156 1.12%
2001-10-15 0 4.475 4.450 4.475 4.325 4.575 25,251,900 112,712,065 4.4635 2.211 2.198 2.211 2.136 2.260 51,119,903 2.2049 0.56%
2001-10-12 0 4.450 4.425 4.450 4.400 4.800 78,869,800 355,207,765 4.5037 2.198 2.186 2.198 2.173 2.371 159,663,888 2.2247 -11.88%
2001-10-11 0 5.050 5.050 5.100 5.050 5.350 20,852,000 107,656,620 5.1629 2.495 2.495 2.519 2.495 2.643 42,212,753 2.5503 -1.94%
2001-10-10 0 5.150 5.150 5.200 5.050 5.350 19,269,000 100,393,726 5.2101 2.544 2.544 2.569 2.495 2.643 39,008,131 2.5737 1.98%
2001-10-09 0 5.050 5.050 5.100 4.825 5.200 21,446,500 108,197,850 5.0450 2.495 2.495 2.519 2.383 2.569 43,416,258 2.4921 5.21%
2001-10-08 0 4.800 4.750 4.800 4.550 4.800 11,256,000 52,937,200 4.7030 2.371 2.346 2.371 2.248 2.371 22,786,627 2.3232 0.00%
2001-10-05 0 4.800 4.800 4.825 4.475 4.825 11,804,000 54,958,900 4.6560 2.371 2.371 2.383 2.211 2.383 23,895,997 2.2999 3.78%
2001-10-04 0 4.625 4.600 4.625 4.575 4.650 7,204,000 33,156,700 4.6025 2.285 2.272 2.285 2.260 2.297 14,583,765 2.2735 2.78%
2001-10-03 0 4.500 4.500 4.525 4.425 4.625 10,226,400 46,320,130 4.5295 2.223 2.223 2.235 2.186 2.285 20,702,307 2.2374 2.27%
2001-09-28 0 4.400 4.375 4.400 4.275 4.425 8,511,800 37,020,580 4.3493 2.173 2.161 2.173 2.112 2.186 17,231,273 2.1485 4.14%
2001-09-27 0 4.225 4.200 4.225 4.125 4.225 3,164,000 13,259,250 4.1907 2.087 2.075 2.087 2.038 2.087 6,405,196 2.0701 3.05%
2001-09-26 0 4.100 4.100 4.150 4.075 4.275 5,354,000 22,363,750 4.1770 2.025 2.025 2.050 2.013 2.112 10,838,628 2.0633 -2.38%
2001-09-25 0 4.200 4.175 4.225 4.125 4.575 19,055,000 82,788,975 4.3447 2.075 2.062 2.087 2.038 2.260 38,574,909 2.1462 -4.00%
2001-09-24 0 4.375 4.350 4.375 3.950 4.375 11,838,000 49,620,584 4.1916 2.161 2.149 2.161 1.951 2.161 23,964,827 2.0706 12.18%
2001-09-21 0 3.900 3.900 3.950 3.700 4.075 9,763,000 38,731,305 3.9672 1.926 1.926 1.951 1.828 2.013 19,764,200 1.9597 -1.27%
2001-09-20 0 3.950 3.925 3.950 3.675 4.100 17,058,000 66,989,100 3.9271 1.951 1.939 1.951 1.815 2.025 34,532,186 1.9399 4.64%
2001-09-19 0 3.775 3.750 3.775 3.425 3.800 7,926,000 29,025,100 3.6620 1.865 1.852 1.865 1.692 1.877 16,045,381 1.8089 10.22%
2001-09-18 0 3.425 3.425 3.450 3.375 3.625 4,741,000 16,737,925 3.5305 1.692 1.692 1.704 1.667 1.791 9,597,672 1.7440 -1.13%
2001-09-17 0 3.500 3.500 3.525 3.450 3.775 6,763,500 24,190,938 3.5767 1.711 1.711 1.723 1.687 1.846 13,834,314 1.7486 -8.50%
2001-09-14 0 3.825 3.800 3.825 3.750 3.900 5,276,000 20,163,350 3.8217 1.870 1.858 1.870 1.833 1.907 10,791,726 1.8684 0.00%
2001-09-13 0 3.825 3.825 3.850 3.800 3.925 6,418,000 24,703,250 3.8491 1.870 1.870 1.882 1.858 1.919 13,127,615 1.8818 1.32%
2001-09-12 0 3.775 3.775 3.800 3.600 3.975 13,842,000 52,281,450 3.7770 1.846 1.846 1.858 1.760 1.943 28,312,940 1.8466 -12.72%
2001-09-11 0 4.325 4.300 4.350 4.300 4.400 2,946,800 12,774,330 4.3350 2.114 2.102 2.127 2.102 2.151 6,027,494 2.1193 1.17%
2001-09-10 0 4.275 4.275 4.300 4.200 4.400 3,068,000 13,280,766 4.3288 2.090 2.090 2.102 2.053 2.151 6,275,401 2.1163 -2.29%
2001-09-07 0 4.375 4.375 4.400 4.350 4.500 4,398,000 19,418,800 4.4154 2.139 2.139 2.151 2.127 2.200 8,995,832 2.1586 -3.85%
2001-09-06 0 4.550 4.550 4.575 4.500 4.600 7,086,200 32,231,130 4.5484 2.224 2.224 2.237 2.200 2.249 14,494,376 2.2237 -1.62%
2001-09-05 0 4.625 4.600 4.625 4.300 4.650 22,477,376 102,273,148 4.5500 2.261 2.249 2.261 2.102 2.273 45,976,058 2.2245 6.32%
2001-09-04 0 4.350 4.325 4.350 4.100 4.400 17,186,000 72,808,950 4.2365 2.127 2.114 2.127 2.004 2.151 35,152,881 2.0712 3.57%
2001-09-03 0 4.200 4.150 4.175 4.175 4.600 7,726,000 34,366,850 4.4482 2.053 2.029 2.041 2.041 2.249 15,803,047 2.1747 -7.69%
2001-08-31 0 4.550 4.525 4.550 4.350 4.675 11,000,000 49,944,300 4.5404 2.224 2.212 2.224 2.127 2.286 22,499,808 2.2198 2.25%
2001-08-30 0 4.450 4.425 4.450 4.325 4.500 4,706,000 20,787,300 4.4172 2.176 2.163 2.176 2.114 2.200 9,625,827 2.1595 0.56%
2001-08-29 0 4.425 4.400 4.425 4.275 4.500 4,923,000 21,867,825 4.4420 2.163 2.151 2.163 2.090 2.200 10,069,687 2.1716 -0.56%
2001-08-28 0 4.450 4.425 4.450 4.250 4.475 9,265,000 40,445,800 4.3654 2.176 2.163 2.176 2.078 2.188 18,950,974 2.1342 0.00%
2001-08-27 0 4.450 4.450 4.475 4.450 4.600 7,245,400 32,687,725 4.5115 2.176 2.176 2.188 2.176 2.249 14,820,010 2.2056 0.00%
2001-08-24 0 4.450 4.450 4.475 4.400 4.650 10,072,000 45,141,500 4.4819 2.176 2.176 2.188 2.151 2.273 20,601,642 2.1912 -4.30%
2001-08-23 0 4.650 4.650 4.675 4.500 4.825 18,516,000 85,693,900 4.6281 2.273 2.273 2.286 2.200 2.359 37,873,313 2.2626 -1.59%
2001-08-22 0 4.725 4.700 4.725 4.700 5.100 16,004,000 78,395,150 4.8985 2.310 2.298 2.310 2.298 2.493 32,735,175 2.3948 -7.35%
2001-08-21 0 5.100 5.100 5.150 5.100 5.200 4,716,000 24,179,300 5.1271 2.493 2.493 2.518 2.493 2.542 9,646,281 2.5066 0.00%
2001-08-20 0 5.100 5.100 5.150 5.000 5.200 5,610,000 28,577,888 5.0941 2.493 2.493 2.518 2.444 2.542 11,474,902 2.4905 -0.97%
2001-08-17 0 5.150 5.150 5.200 5.050 5.250 7,107,000 36,822,650 5.1812 2.518 2.518 2.542 2.469 2.567 14,536,921 2.5330 0.98%
2001-08-16 0 5.100 5.100 5.150 5.100 5.450 9,731,000 51,444,800 5.2867 2.493 2.493 2.518 2.493 2.664 19,904,148 2.5846 -6.42%
2001-08-15 0 5.450 5.400 5.450 5.200 5.450 7,462,000 39,680,400 5.3177 2.664 2.640 2.664 2.542 2.664 15,263,051 2.5998 2.83%
2001-08-14 0 5.300 5.250 5.300 5.100 5.300 7,036,000 36,779,400 5.2273 2.591 2.567 2.591 2.493 2.591 14,391,695 2.5556 4.95%
2001-08-13 0 5.050 5.050 5.100 5.050 5.300 5,122,000 26,212,200 5.1176 2.469 2.469 2.493 2.469 2.591 10,476,729 2.5019 -3.81%
2001-08-10 0 5.250 5.250 5.300 5.150 5.350 10,419,000 54,567,450 5.2373 2.567 2.567 2.591 2.518 2.616 21,311,409 2.5605 2.94%
2001-08-09 0 5.100 5.100 5.150 4.975 5.150 17,306,000 87,501,294 5.0561 2.493 2.493 2.518 2.432 2.518 35,398,334 2.4719 -1.92%
2001-08-08 0 5.200 5.150 5.200 5.150 5.400 14,107,600 74,432,660 5.2761 2.542 2.518 2.542 2.518 2.640 28,856,208 2.5794 0.00%
2001-08-07 0 5.200 5.200 5.250 4.975 5.250 30,020,000 153,878,600 5.1259 2.542 2.542 2.567 2.432 2.567 61,404,021 2.5060 -0.95%
2001-08-06 0 5.250 5.250 5.300 5.150 5.700 22,656,672 121,402,262 5.3583 2.567 2.567 2.591 2.518 2.787 46,342,797 2.6197 -7.89%
2001-08-03 0 5.700 5.650 5.700 5.650 5.950 24,516,000 141,648,580 5.7778 2.787 2.762 2.787 2.762 2.909 50,145,935 2.8247 -4.20%
2001-08-02 0 5.950 5.900 5.950 5.900 6.250 17,048,762 103,932,655 6.0962 2.909 2.884 2.909 2.884 3.056 34,872,170 2.9804 -4.03%
2001-08-01 0 6.200 6.150 6.200 6.150 6.350 18,452,400 114,797,902 6.2213 3.031 3.007 3.031 3.007 3.104 37,743,223 3.0416 0.00%
2001-07-31 0 6.200 6.150 6.200 6.100 6.400 12,118,272 75,351,386 6.2180 3.031 3.007 3.031 2.982 3.129 24,787,163 3.0399 -1.59%
2001-07-30 0 6.300 6.250 6.350 6.200 6.850 13,828,000 88,066,700 6.3687 3.080 3.056 3.104 3.031 3.349 28,284,304 3.1136 -7.35%
2001-07-27 0 6.800 6.800 6.850 6.600 6.850 3,475,000 23,438,661 6.7449 3.324 3.324 3.349 3.227 3.349 7,107,894 3.2976 0.00%
2001-07-26 0 6.800 6.750 6.800 6.650 6.900 4,107,000 27,755,180 6.7580 3.324 3.300 3.324 3.251 3.373 8,400,610 3.3039 -0.73%
2001-07-24 0 6.850 6.800 6.850 6.500 6.900 6,446,000 42,680,540 6.6212 3.349 3.324 3.349 3.178 3.373 13,184,887 3.2371 2.24%
2001-07-23 0 6.700 6.650 6.700 6.500 6.700 7,492,000 49,658,198 6.6282 3.276 3.251 3.276 3.178 3.276 15,324,415 3.2405 2.29%
2001-07-20 0 6.550 6.550 6.600 6.300 6.650 5,888,000 38,204,000 6.4885 3.202 3.202 3.227 3.080 3.251 12,043,533 3.1722 2.34%
2001-07-19 0 6.400 6.400 6.450 6.100 6.450 8,456,000 52,843,382 6.2492 3.129 3.129 3.153 2.982 3.153 17,296,216 3.0552 0.79%
2001-07-18 0 6.350 6.350 6.400 6.350 6.700 5,475,000 35,565,800 6.4960 3.104 3.104 3.129 3.104 3.276 11,198,768 3.1759 -2.31%
2001-07-17 0 6.500 6.500 6.550 6.500 6.700 6,794,000 44,569,644 6.5601 3.178 3.178 3.202 3.178 3.276 13,896,699 3.2072 -2.26%
2001-07-16 0 6.650 6.650 6.700 6.650 6.850 3,580,000 24,167,528 6.7507 3.251 3.251 3.276 3.251 3.349 7,322,665 3.3004 -2.21%
2001-07-13 0 6.800 6.750 6.800 6.750 7.000 4,856,000 33,214,100 6.8398 3.324 3.300 3.324 3.300 3.422 9,932,642 3.3439 -1.45%
2001-07-12 0 6.900 6.850 6.900 6.750 6.950 6,574,600 45,158,860 6.8687 3.373 3.349 3.373 3.300 3.398 13,447,931 3.3581 1.47%
2001-07-11 0 6.800 6.800 6.850 6.700 6.850 3,553,000 24,118,900 6.7883 3.324 3.324 3.349 3.276 3.349 7,267,438 3.3188 -1.45%
2001-07-10 0 6.900 6.850 6.900 6.750 6.950 6,577,100 44,992,815 6.8408 3.373 3.349 3.373 3.300 3.398 13,453,044 3.3444 0.73%
2001-07-09 0 6.850 6.800 6.850 6.800 7.000 7,599,000 52,233,200 6.8737 3.349 3.324 3.349 3.324 3.422 15,543,276 3.3605 -2.84%
2001-07-05 0 7.050 7.050 7.100 7.000 7.400 9,412,000 67,257,390 7.1459 3.447 3.447 3.471 3.422 3.618 19,251,654 3.4936 -4.08%
2001-07-04 0 7.350 7.300 7.350 7.200 7.450 4,192,600 30,667,020 7.3146 3.593 3.569 3.593 3.520 3.642 8,575,699 3.5760 1.38%
2001-07-03 0 7.250 7.250 7.300 7.200 7.400 2,630,000 19,203,500 7.3017 3.544 3.544 3.569 3.520 3.618 5,379,499 3.5698 0.00%
2001-06-29 0 7.250 7.200 7.250 7.200 7.450 5,695,786 41,391,588 7.2671 3.544 3.520 3.544 3.520 3.642 11,650,372 3.5528 0.69%
2001-06-28 0 7.200 7.250 7.300 7.200 7.450 4,128,000 30,130,600 7.2991 3.520 3.544 3.569 3.520 3.642 8,443,564 3.5685 -2.04%
2001-06-27 0 7.350 7.300 7.350 7.350 7.600 6,124,000 45,470,470 7.4250 3.593 3.569 3.593 3.593 3.716 12,526,257 3.6300 -3.29%
2001-06-26 0 7.600 7.600 7.650 7.500 7.700 6,826,000 51,827,188 7.5926 3.716 3.716 3.740 3.667 3.764 13,962,153 3.7120 -1.30%
2001-06-22 0 7.700 7.650 7.700 7.500 7.900 17,086,000 131,302,580 7.6848 3.764 3.740 3.764 3.667 3.862 34,948,338 3.7570 1.32%
2001-06-21 0 7.600 7.550 7.650 7.300 7.700 17,312,000 130,180,932 7.5197 3.716 3.691 3.740 3.569 3.764 35,410,607 3.6763 4.83%
2001-06-20 0 7.250 7.200 7.250 7.200 7.350 8,850,000 64,434,564 7.2807 3.544 3.520 3.544 3.520 3.593 18,102,118 3.5595 -0.68%
2001-06-19 0 7.300 7.250 7.300 7.150 7.450 7,778,000 56,489,328 7.2627 3.569 3.544 3.569 3.496 3.642 15,909,410 3.5507 0.00%
2001-06-18 0 7.300 7.250 7.300 7.250 7.650 10,436,200 77,429,486 7.4193 3.569 3.544 3.569 3.544 3.740 21,346,590 3.6273 -1.35%
2001-06-15 0 7.400 7.400 7.450 7.150 7.550 27,543,000 201,509,336 7.3162 3.618 3.618 3.642 3.496 3.691 56,337,473 3.5768 -1.99%
2001-06-14 0 7.550 7.550 7.600 7.450 8.000 13,140,000 101,102,900 7.6943 3.691 3.691 3.716 3.642 3.911 26,877,043 3.7617 -5.03%
2001-06-13 0 7.950 7.950 8.000 7.850 8.300 16,634,000 133,254,520 8.0110 3.887 3.887 3.911 3.838 4.058 34,023,800 3.9165 -4.79%
2001-06-12 0 8.350 8.300 8.350 8.250 8.550 9,922,822 82,844,389 8.3489 4.082 4.058 4.082 4.033 4.180 20,296,508 4.0817 -1.76%
2001-06-11 0 8.500 8.450 8.550 8.400 8.750 4,714,200 40,587,460 8.6096 4.156 4.131 4.180 4.107 4.278 9,642,599 4.2092 0.00%
2001-06-08 0 8.500 8.500 8.550 8.450 8.650 8,053,000 68,815,250 8.5453 4.156 4.156 4.180 4.131 4.229 16,471,905 4.1777 1.19%
2001-06-07 0 8.400 8.400 8.450 8.250 8.600 6,331,000 52,999,750 8.3715 4.107 4.107 4.131 4.033 4.204 12,949,662 4.0928 -1.18%
2001-06-06 0 8.500 8.450 8.500 8.350 8.600 9,179,000 77,702,176 8.4652 4.156 4.131 4.156 4.082 4.204 18,775,067 4.1386 1.80%
2001-06-05 0 8.350 8.350 8.400 8.200 8.700 11,252,000 95,643,110 8.5001 4.082 4.082 4.107 4.009 4.253 23,015,258 4.1556 -1.18%
2001-06-04 0 8.450 8.450 8.500 8.150 8.500 9,467,000 78,951,820 8.3397 4.131 4.131 4.156 3.984 4.156 19,364,153 4.0772 4.32%
2001-06-01 0 8.100 8.050 8.100 8.050 8.250 8,577,000 69,719,412 8.1286 3.960 3.936 3.960 3.936 4.033 17,543,714 3.9740 1.89%
2001-05-31 0 7.950 7.950 8.000 7.950 8.300 15,773,000 128,363,300 8.1382 3.887 3.887 3.911 3.887 4.058 32,262,679 3.9787 -3.64%
2001-05-30 0 8.250 8.250 8.300 8.050 8.550 24,753,000 203,000,656 8.2011 4.033 4.033 4.058 3.936 4.180 50,630,704 4.0094 -5.17%
2001-05-29 0 8.700 8.650 8.700 8.600 9.150 8,095,000 71,094,140 8.7825 4.253 4.229 4.253 4.204 4.473 16,557,813 4.2937 -4.40%
2001-05-28 0 9.100 9.050 9.100 8.700 9.150 15,374,200 137,568,830 8.9480 4.449 4.424 4.449 4.253 4.473 31,446,959 4.3746 4.60%
2001-05-25 0 8.700 8.650 8.700 8.550 8.800 12,213,000 105,876,854 8.6692 4.253 4.229 4.253 4.180 4.302 24,980,923 4.2383 2.35%
2001-05-24 0 8.500 8.450 8.500 8.250 8.500 5,542,000 46,443,100 8.3802 4.156 4.131 4.156 4.033 4.156 11,335,812 4.0970 1.80%
2001-05-23 0 8.350 8.300 8.350 8.200 8.450 5,725,000 47,784,100 8.3466 4.082 4.058 4.082 4.009 4.131 11,710,127 4.0806 1.21%
2001-05-22 0 8.250 8.250 8.300 8.250 8.450 6,968,000 58,048,600 8.3307 4.033 4.033 4.058 4.033 4.131 14,252,605 4.0728 0.00%
2001-05-21 0 8.250 8.200 8.250 8.150 8.300 3,963,000 32,582,816 8.2218 4.033 4.009 4.033 3.984 4.058 8,106,067 4.0196 1.23%
2001-05-18 0 8.150 8.150 8.200 8.050 8.250 2,768,000 22,577,600 8.1566 3.984 3.984 4.009 3.936 4.033 5,661,770 3.9877 -0.61%
2001-05-17 0 8.200 8.200 8.250 8.100 8.350 4,138,000 33,977,200 8.2110 4.009 4.009 4.033 3.960 4.082 8,464,019 4.0143 0.61%
2001-05-16 0 8.150 8.100 8.200 8.000 8.300 8,984,200 73,306,296 8.1595 3.984 3.960 4.009 3.911 4.058 18,376,616 3.9891 3.16%
2001-05-15 0 8.000 8.000 8.050 7.800 8.100 5,698,000 45,516,300 7.9881 3.862 3.862 3.886 3.766 3.911 11,802,431 3.8565 2.56%
2001-05-14 0 7.800 7.800 7.850 7.750 7.900 5,175,000 40,563,621 7.8384 3.766 3.766 3.790 3.742 3.814 10,719,126 3.7842 -1.89%
2001-05-11 0 7.950 7.900 7.950 7.850 8.200 10,489,000 83,657,496 7.9757 3.838 3.814 3.838 3.790 3.959 21,726,166 3.8505 -2.45%
2001-05-10 0 8.150 8.100 8.200 8.050 8.500 10,956,500 90,086,200 8.2222 3.935 3.911 3.959 3.886 4.104 22,694,513 3.9695 -2.98%
2001-05-09 0 8.400 8.350 8.400 8.100 8.400 11,668,000 96,283,074 8.2519 4.055 4.031 4.055 3.911 4.055 24,168,263 3.9839 3.07%
2001-05-08 0 8.150 8.150 8.200 8.050 8.250 4,613,000 37,557,750 8.1417 3.935 3.935 3.959 3.886 3.983 9,555,039 3.9307 0.00%
2001-05-07 0 8.150 8.150 8.200 8.000 8.300 9,876,000 80,557,600 8.1569 3.935 3.935 3.959 3.862 4.007 20,456,442 3.9380 0.00%
2001-05-04 0 8.150 8.100 8.150 7.800 8.200 10,360,000 82,502,162 7.9635 3.935 3.911 3.935 3.766 3.959 21,458,965 3.8446 1.24%
2001-05-03 0 8.050 8.050 8.100 8.000 8.300 11,706,340 94,833,526 8.1010 3.886 3.886 3.911 3.862 4.007 24,247,678 3.9110 -1.83%
2001-05-02 0 8.200 8.150 8.200 7.650 8.200 19,768,200 156,077,300 7.8954 3.959 3.935 3.959 3.693 3.959 40,946,440 3.8117 8.61%
2001-04-27 0 7.550 7.500 7.550 7.300 7.550 9,151,370 68,283,033 7.4615 3.645 3.621 3.645 3.524 3.645 18,955,495 3.6023 3.42%
2001-04-26 0 7.300 7.250 7.300 7.200 7.350 3,196,000 23,175,350 7.2514 3.524 3.500 3.524 3.476 3.548 6,619,966 3.5008 0.69%
2001-04-25 0 7.250 7.200 7.250 7.150 7.350 3,728,031 27,020,882 7.2480 3.500 3.476 3.500 3.452 3.548 7,721,978 3.4992 -1.36%
2001-04-24 0 7.350 7.300 7.350 7.250 7.350 3,097,190 22,551,556 7.2813 3.548 3.524 3.548 3.500 3.548 6,415,298 3.5153 0.00%
2001-04-23 0 7.350 7.350 7.400 7.150 7.400 6,720,000 48,823,950 7.2655 3.548 3.548 3.573 3.452 3.573 13,919,329 3.5076 2.08%
2001-04-20 0 7.200 7.150 7.200 7.150 7.600 15,106,000 111,894,740 7.4073 3.476 3.452 3.476 3.452 3.669 31,289,491 3.5761 -2.04%
2001-04-19 0 7.350 7.300 7.400 7.150 7.500 22,711,000 165,998,950 7.3092 3.548 3.524 3.573 3.452 3.621 47,041,946 3.5287 4.26%
2001-04-18 0 7.050 7.050 7.100 6.900 7.100 12,232,000 85,885,200 7.0214 3.404 3.404 3.428 3.331 3.428 25,336,492 3.3898 2.17%
2001-04-17 0 6.900 6.900 6.950 6.900 7.200 6,706,000 47,519,100 7.0861 3.331 3.331 3.355 3.331 3.476 13,890,330 3.4210 -3.50%
2001-04-12 0 7.150 7.100 7.150 6.850 7.200 10,051,700 70,954,020 7.0589 3.452 3.428 3.452 3.307 3.476 20,820,374 3.4079 2.88%
2001-04-11 0 6.950 6.950 7.000 6.700 7.000 11,101,000 75,618,690 6.8119 3.355 3.355 3.379 3.235 3.379 22,993,820 3.2887 4.51%
2001-04-10 0 6.650 6.600 6.650 6.400 6.700 6,165,000 40,436,816 6.5591 3.210 3.186 3.210 3.090 3.235 12,769,741 3.1666 2.31%
2001-04-09 0 6.500 6.450 6.500 6.400 6.600 7,336,000 47,682,400 6.4998 3.138 3.114 3.138 3.090 3.186 15,195,267 3.1380 -2.99%
2001-04-06 0 6.700 6.650 6.700 6.550 6.700 12,143,510 80,294,503 6.6121 3.235 3.210 3.235 3.162 3.235 25,153,200 3.1922 6.35%
2001-04-04 0 6.300 6.250 6.300 6.250 6.450 10,680,000 67,710,040 6.3399 3.042 3.017 3.042 3.017 3.114 22,121,790 3.0608 -4.55%
2001-04-03 0 6.600 6.600 6.650 6.550 6.900 7,936,627 53,108,844 6.6916 3.186 3.186 3.210 3.162 3.331 16,439,363 3.2306 -3.65%
2001-04-02 0 6.850 6.900 6.950 6.750 7.100 13,783,000 95,241,880 6.9101 3.307 3.331 3.355 3.259 3.428 28,549,123 3.3361 1.48%
2001-03-30 0 6.750 6.750 6.800 6.550 6.800 11,406,306 76,243,426 6.6843 3.259 3.259 3.283 3.162 3.283 23,626,209 3.2271 2.27%
2001-03-29 0 6.600 6.550 6.600 6.400 6.750 11,876,000 78,539,750 6.6133 3.186 3.162 3.186 3.090 3.259 24,599,099 3.1928 0.76%
2001-03-28 0 6.550 6.500 6.550 6.500 7.050 13,264,000 89,874,862 6.7758 3.162 3.138 3.162 3.138 3.404 27,474,104 3.2713 -4.38%
2001-03-27 0 6.850 6.850 6.900 6.700 7.100 29,775,000 206,445,014 6.9335 3.307 3.307 3.331 3.235 3.428 61,673,811 3.3474 2.24%
2001-03-26 0 6.700 6.650 6.700 6.350 6.700 15,656,000 101,969,100 6.5131 3.235 3.210 3.235 3.066 3.235 32,428,722 3.1444 6.35%
2001-03-23 0 6.300 6.300 6.350 5.950 6.650 21,795,000 136,928,302 6.2826 3.042 3.042 3.066 2.873 3.210 45,144,608 3.0331 -3.82%
2001-03-22 0 6.550 6.550 6.600 6.500 6.850 11,055,922 73,585,361 6.6557 3.162 3.162 3.186 3.138 3.307 22,900,448 3.2133 -5.76%
2001-03-21 0 6.950 6.900 6.950 6.750 7.100 9,932,000 68,851,100 6.9322 3.355 3.331 3.355 3.259 3.428 20,572,436 3.3468 0.72%
2001-03-20 0 6.900 6.900 6.950 6.800 7.150 5,662,000 39,217,286 6.9264 3.331 3.331 3.355 3.283 3.452 11,727,863 3.3439 -1.43%
2001-03-19 0 7.000 7.050 7.100 6.950 7.200 9,053,000 63,992,900 7.0687 3.379 3.404 3.428 3.355 3.476 18,751,739 3.4126 -0.71%
2001-03-16 0 7.050 7.000 7.050 6.750 7.150 15,860,000 110,437,136 6.9632 3.404 3.379 3.404 3.259 3.452 32,851,273 3.3617 1.44%
2001-03-15 0 6.950 6.900 6.950 6.550 7.200 36,011,000 247,082,014 6.8613 3.355 3.331 3.355 3.162 3.476 74,590,617 3.3125 -2.80%
2001-03-14 0 7.150 7.100 7.150 6.900 7.900 39,431,124 285,329,918 7.2362 3.452 3.428 3.452 3.331 3.814 81,674,818 3.4935 -8.33%
2001-03-13 0 7.800 7.800 7.850 7.500 8.000 32,565,681 251,221,710 7.7143 3.766 3.766 3.790 3.621 3.862 67,454,229 3.7243 -4.88%
2001-03-12 0 8.200 8.200 8.250 8.050 8.450 8,237,000 67,886,100 8.2416 3.959 3.959 3.983 3.886 4.080 17,061,534 3.9789 -5.20%
2001-03-09 0 8.650 8.650 8.700 8.600 8.900 3,773,000 32,963,646 8.7367 4.176 4.176 4.200 4.152 4.297 7,815,123 4.2179 -2.26%
2001-03-08 0 8.850 8.750 8.800 8.600 8.950 6,551,400 57,810,152 8.8241 4.273 4.224 4.248 4.152 4.321 13,570,103 4.2601 2.31%
2001-03-07 0 8.650 8.650 8.700 8.650 9.000 8,270,000 73,071,000 8.8357 4.176 4.176 4.200 4.176 4.345 17,129,888 4.2657 0.58%
2001-03-06 0 8.600 8.600 8.650 8.550 8.950 4,312,000 37,558,800 8.7103 4.152 4.152 4.176 4.128 4.321 8,931,569 4.2052 -1.15%
2001-03-05 0 8.700 8.700 8.750 8.250 8.700 6,795,814 57,669,700 8.4861 4.200 4.200 4.224 3.983 4.200 14,076,364 4.0969 5.45%
2001-03-02 0 8.250 8.200 8.250 8.150 8.550 9,630,400 80,849,902 8.3953 3.983 3.959 3.983 3.935 4.128 19,947,724 4.0531 -4.62%
2001-03-01 0 8.650 8.600 8.650 8.450 9.000 15,293,400 132,607,660 8.6709 4.176 4.152 4.176 4.080 4.345 31,677,658 4.1862 -4.95%
2001-02-28 0 9.100 9.050 9.100 8.850 9.650 15,871,000 144,431,108 9.1003 4.393 4.369 4.393 4.273 4.659 32,874,057 4.3935 -4.71%
2001-02-27 0 9.550 9.550 9.600 9.350 9.650 21,385,309 203,550,539 9.5182 4.611 4.611 4.635 4.514 4.659 44,296,004 4.5952 0.53%
2001-02-26 0 9.500 9.450 9.500 8.950 9.500 19,030,000 176,333,818 9.2661 4.586 4.562 4.586 4.321 4.586 39,417,385 4.4735 6.15%
2001-02-23 0 8.950 8.900 8.950 8.750 8.950 6,652,000 59,021,400 8.8727 4.321 4.297 4.321 4.224 4.321 13,778,478 4.2836 3.47%
2001-02-22 0 8.650 8.650 8.700 8.550 8.850 8,369,328 72,811,414 8.6998 4.176 4.176 4.200 4.128 4.273 17,335,629 4.2001 -1.70%
2001-02-21 0 8.800 8.750 8.800 8.700 9.100 25,767,500 229,716,590 8.9150 4.248 4.224 4.248 4.200 4.393 53,372,962 4.3040 -1.68%
2001-02-20 0 8.950 8.950 9.000 8.650 9.000 35,718,500 316,203,300 8.8526 4.321 4.321 4.345 4.176 4.345 73,984,753 4.2739 3.47%
2001-02-19 0 8.650 8.600 8.650 8.100 8.800 16,966,000 145,084,100 8.5515 4.176 4.152 4.176 3.911 4.248 35,142,162 4.1285 6.13%
2001-02-16 0 8.150 8.150 8.200 8.100 8.350 3,420,000 28,121,100 8.2225 3.935 3.935 3.959 3.911 4.031 7,083,944 3.9697 -0.61%
2001-02-15 0 8.200 8.200 8.250 8.200 8.350 4,094,000 33,863,900 8.2716 3.959 3.959 3.983 3.959 4.031 8,480,020 3.9934 0.00%
2001-02-14 0 8.200 8.200 8.250 8.150 8.300 5,045,200 41,551,566 8.2359 3.959 3.959 3.983 3.935 4.007 10,450,267 3.9761 0.61%
2001-02-13 0 8.150 8.150 8.200 8.050 8.500 9,433,000 77,596,600 8.2261 3.935 3.935 3.959 3.886 4.104 19,538,843 3.9714 -2.98%
2001-02-12 0 8.400 8.400 8.450 8.050 8.500 24,918,000 205,803,390 8.2592 4.055 4.055 4.080 3.886 4.104 51,613,368 3.9874 4.35%
2001-02-09 0 8.050 8.000 8.050 7.600 8.050 16,602,000 130,627,581 7.8682 3.886 3.862 3.886 3.669 3.886 34,388,199 3.7986 5.92%
2001-02-08 0 7.600 7.550 7.600 7.550 7.650 4,645,200 35,387,090 7.6180 3.669 3.645 3.669 3.645 3.693 9,621,736 3.6778 -0.65%
2001-02-07 0 7.650 7.600 7.650 7.550 7.750 7,541,000 57,793,700 7.6639 3.693 3.669 3.693 3.645 3.742 15,619,890 3.7000 0.66%
2001-02-06 0 7.600 7.550 7.600 7.500 7.750 12,576,000 95,593,700 7.6013 3.669 3.645 3.669 3.621 3.742 26,049,029 3.6698 -3.18%
2001-02-05 0 7.850 7.850 7.900 7.700 7.900 4,381,000 34,182,400 7.8024 3.790 3.790 3.814 3.717 3.814 9,074,491 3.7669 1.29%
2001-02-02 0 7.750 7.700 7.750 7.700 7.950 6,202,000 48,402,084 7.8043 3.742 3.717 3.742 3.717 3.838 12,846,380 3.7678 0.65%
2001-02-01 0 7.700 7.700 7.750 7.600 8.050 10,603,000 82,541,239 7.7847 3.717 3.717 3.742 3.669 3.886 21,962,298 3.7583 -2.53%
2001-01-31 0 7.900 7.900 7.950 7.850 8.050 7,216,000 57,321,500 7.9437 3.814 3.814 3.838 3.790 3.886 14,946,708 3.8351 0.64%
2001-01-30 0 7.850 7.800 7.900 7.800 8.200 4,632,000 37,384,500 8.0709 3.790 3.766 3.814 3.766 3.959 9,594,394 3.8965 -4.27%
2001-01-29 0 8.200 8.200 8.250 8.050 8.500 10,422,200 85,273,205 8.1819 3.959 3.959 3.983 3.886 4.104 21,587,802 3.9501 -2.38%
2001-01-23 0 8.400 8.350 8.400 8.050 8.400 10,536,000 87,109,650 8.2678 4.055 4.031 4.055 3.886 4.055 21,823,519 3.9915 3.07%
2001-01-22 0 8.150 8.100 8.150 7.800 8.200 12,372,000 99,170,382 8.0157 3.935 3.911 3.935 3.766 3.959 25,626,478 3.8698 5.16%
2001-01-19 0 7.750 7.700 7.750 7.550 7.950 25,750,000 200,911,250 7.8024 3.742 3.717 3.742 3.645 3.838 53,336,713 3.7668 1.97%
2001-01-18 0 7.600 7.550 7.600 7.250 7.650 47,251,100 354,277,255 7.4978 3.669 3.645 3.669 3.500 3.693 97,872,558 3.6198 4.11%
2001-01-17 0 7.300 7.300 7.350 7.200 8.600 63,519,800 488,266,418 7.6868 3.524 3.524 3.548 3.476 4.152 131,570,383 3.7111 -14.62%
2001-01-16 0 8.550 8.500 8.600 8.500 9.250 20,101,000 175,571,200 8.7345 4.128 4.104 4.152 4.104 4.466 41,635,778 4.2168 -7.07%
2001-01-15 0 9.200 9.150 9.200 8.900 9.250 10,167,000 91,839,650 9.0331 4.442 4.417 4.442 4.297 4.466 21,059,199 4.3610 2.79%
2001-01-12 0 8.950 8.950 9.000 8.600 9.050 9,412,000 83,653,800 8.8880 4.321 4.321 4.345 4.152 4.369 19,495,345 4.2910 4.07%
2001-01-11 0 8.600 8.550 8.600 8.550 9.000 8,317,000 72,273,500 8.6899 4.152 4.128 4.152 4.128 4.345 17,227,241 4.1953 -3.91%
2001-01-10 0 8.950 8.900 8.950 8.750 9.100 9,548,000 85,353,380 8.9394 4.321 4.297 4.321 4.224 4.393 19,777,046 4.3158 2.29%
2001-01-09 0 8.750 8.750 8.800 8.700 9.000 6,170,800 54,653,900 8.8569 4.224 4.224 4.248 4.200 4.345 12,781,755 4.2759 -2.23%
2001-01-08 0 8.950 8.900 9.000 8.550 9.050 14,616,565 128,282,287 8.7765 4.321 4.297 4.345 4.128 4.369 30,275,710 4.2371 2.87%
2001-01-05 0 8.700 8.650 8.700 8.650 9.000 9,716,200 86,223,460 8.8742 4.200 4.176 4.200 4.176 4.345 20,125,444 4.2843 -1.14%
2001-01-04 0 8.800 8.800 8.850 8.450 9.000 14,403,400 125,968,370 8.7457 4.248 4.248 4.273 4.080 4.345 29,834,175 4.2223 4.76%
2001-01-03 0 8.400 8.350 8.400 8.250 8.400 3,312,400 27,640,760 8.3446 4.055 4.031 4.055 3.983 4.055 6,861,069 4.0286 1.20%
2001-01-02 0 8.300 8.300 8.350 8.100 8.400 4,748,000 39,212,500 8.2587 4.007 4.007 4.031 3.911 4.055 9,834,669 3.9872 3.11%
2000-12-29 0 8.050 8.050 8.100 8.000 8.200 3,986,000 32,243,700 8.0892 3.886 3.886 3.911 3.862 3.959 8,256,316 3.9053 -0.62%
2000-12-28 0 8.100 8.050 8.100 8.000 8.200 3,606,145 29,075,109 8.0627 3.911 3.886 3.911 3.862 3.959 7,469,512 3.8925 -1.22%
2000-12-27 0 8.200 8.150 8.200 8.050 8.350 3,216,000 26,453,800 8.2257 3.959 3.935 3.959 3.886 4.031 6,661,393 3.9712 -1.80%
2000-12-22 0 8.350 8.350 8.400 8.150 8.400 3,615,000 29,825,800 8.2506 4.031 4.031 4.055 3.935 4.055 7,487,853 3.9832 1.83%
2000-12-21 0 8.200 8.150 8.200 7.800 8.200 6,011,069 48,355,878 8.0445 3.959 3.935 3.959 3.766 3.959 12,450,900 3.8837 1.86%
2000-12-20 0 8.050 7.950 8.000 7.700 8.050 6,951,760 54,816,492 7.8853 3.886 3.838 3.862 3.717 3.886 14,399,380 3.8069 1.90%
2000-12-19 0 7.900 7.900 7.950 7.850 8.200 8,614,000 68,810,300 7.9882 3.814 3.814 3.838 3.790 3.959 17,842,425 3.8566 -1.86%
2000-12-18 0 8.050 8.050 8.100 7.700 8.150 14,977,000 118,350,306 7.9021 3.886 3.886 3.911 3.717 3.935 31,022,290 3.8150 1.90%
2000-12-15 0 7.900 7.850 7.900 7.850 8.400 7,450,600 60,114,560 8.0684 3.814 3.790 3.814 3.790 4.055 15,432,641 3.8953 -5.95%
2000-12-14 0 8.400 8.350 8.400 8.350 8.600 2,687,800 22,723,750 8.4544 4.055 4.031 4.055 4.031 4.152 5,567,317 4.0816 -1.18%
2000-12-13 0 8.500 8.450 8.500 8.400 8.600 6,244,000 53,338,765 8.5424 4.104 4.080 4.104 4.055 4.152 12,933,376 4.1241 0.59%
2000-12-12 0 8.450 8.450 8.500 8.350 8.700 6,854,600 58,750,140 8.5709 4.080 4.080 4.104 4.031 4.200 14,198,130 4.1379 0.60%
2000-12-11 0 8.400 8.350 8.400 8.150 8.550 4,133,000 34,457,630 8.3372 4.055 4.031 4.055 3.935 4.128 8,560,801 4.0250 0.00%
2000-12-08 0 8.400 8.350 8.400 8.300 8.700 9,380,400 79,110,460 8.4336 4.055 4.031 4.055 4.007 4.200 19,429,892 4.0716 -2.33%
2000-12-07 0 8.600 8.600 8.650 8.100 8.750 24,936,600 211,220,694 8.4703 4.152 4.152 4.176 3.911 4.224 51,651,895 4.0893 4.88%
2000-12-06 0 8.200 8.150 8.200 7.850 8.250 11,599,065 94,180,110 8.1196 3.959 3.935 3.959 3.790 3.983 24,025,476 3.9200 6.49%
2000-12-05 0 7.700 7.700 7.750 7.600 7.900 2,376,000 18,364,500 7.7292 3.717 3.717 3.742 3.669 3.814 4,921,477 3.7315 0.00%
2000-12-04 0 7.700 7.600 7.700 7.500 7.850 2,914,000 22,337,600 7.6656 3.717 3.669 3.717 3.621 3.790 6,035,852 3.7008 -0.65%
2000-12-01 0 7.750 7.750 7.800 6.950 7.850 9,002,000 67,237,500 7.4692 3.742 3.742 3.766 3.355 3.790 18,646,101 3.6060 9.93%
2000-11-30 0 7.050 7.050 7.100 6.900 7.350 5,276,000 37,381,500 7.0852 3.404 3.404 3.428 3.331 3.548 10,928,330 3.4206 -2.08%
2000-11-29 0 7.200 7.150 7.200 7.150 7.450 4,631,000 33,821,850 7.3034 3.476 3.452 3.476 3.452 3.597 9,592,323 3.5259 -5.26%
2000-11-28 0 7.600 7.550 7.650 7.350 7.700 4,816,600 36,213,010 7.5184 3.669 3.645 3.693 3.548 3.717 9,976,762 3.6297 -1.30%
2000-11-27 0 7.700 7.650 7.700 7.400 7.900 4,294,800 32,806,980 7.6388 3.717 3.693 3.717 3.573 3.814 8,895,942 3.6879 -1.28%
2000-11-24 0 7.800 7.800 7.850 7.750 8.000 5,024,000 39,644,004 7.8909 3.766 3.766 3.790 3.742 3.862 10,406,355 3.8096 -2.50%
2000-11-23 0 8.000 8.000 8.050 7.750 8.100 4,129,400 32,886,320 7.9639 3.862 3.862 3.886 3.742 3.911 8,553,345 3.8448 0.00%
2000-11-22 0 8.000 8.000 8.050 7.650 8.100 9,531,800 75,522,790 7.9232 3.862 3.862 3.886 3.693 3.911 19,743,491 3.8252 -0.62%
2000-11-21 0 8.050 8.100 8.150 7.900 8.200 14,084,500 113,548,105 8.0619 3.886 3.911 3.935 3.814 3.959 29,173,629 3.8921 -1.23%
2000-11-20 0 8.150 8.100 8.150 7.800 8.200 15,287,990 123,223,890 8.0602 3.935 3.911 3.935 3.766 3.959 31,666,452 3.8913 5.84%
2000-11-17 0 7.700 7.700 7.800 7.200 7.800 11,444,700 87,057,960 7.6068 3.717 3.717 3.766 3.476 3.766 23,705,735 3.6724 4.76%
2000-11-16 0 7.350 7.350 7.400 7.000 7.400 4,344,000 31,636,932 7.2829 3.548 3.548 3.573 3.379 3.573 8,997,852 3.5161 4.26%
2000-11-15 0 7.050 7.000 7.050 7.000 7.200 5,052,000 35,746,300 7.0757 3.404 3.379 3.404 3.379 3.476 10,464,352 3.4160 2.17%
2000-11-14 0 6.900 6.900 6.950 6.750 7.050 8,342,000 57,011,000 6.8342 3.331 3.331 3.355 3.259 3.404 17,279,024 3.2994 0.00%
2000-11-13 0 6.900 6.850 6.950 6.900 7.050 1,954,200 13,637,550 6.9786 3.331 3.307 3.355 3.331 3.404 4,047,790 3.3691 -4.83%
2000-11-10 0 7.250 7.250 7.300 7.200 7.300 1,090,200 7,918,440 7.2633 3.500 3.500 3.524 3.476 3.524 2,258,163 3.5066 -0.68%
2000-11-09 0 7.300 7.250 7.350 7.200 7.400 2,826,000 20,722,280 7.3327 3.524 3.500 3.548 3.476 3.573 5,853,575 3.5401 -0.68%
2000-11-08 0 7.350 7.350 7.400 7.350 7.650 4,263,000 32,235,200 7.5616 3.548 3.548 3.573 3.548 3.693 8,830,074 3.6506 -2.00%
2000-11-07 0 7.500 7.500 7.550 7.350 7.600 5,552,000 41,638,600 7.4997 3.621 3.621 3.645 3.548 3.669 11,500,017 3.6207 0.00%
2000-11-06 0 7.500 7.450 7.500 7.350 7.500 5,953,275 44,206,193 7.4255 3.621 3.597 3.621 3.548 3.621 12,331,189 3.5849 2.04%
2000-11-03 0 7.350 7.350 7.400 7.050 7.400 9,978,000 72,405,200 7.2565 3.548 3.548 3.573 3.404 3.573 20,667,718 3.5033 5.76%
2000-11-02 0 6.950 6.900 6.950 6.900 7.300 4,155,600 29,507,080 7.1006 3.355 3.331 3.355 3.331 3.524 8,607,613 3.4280 -1.42%
2000-11-01 0 7.050 7.000 7.050 6.900 7.200 6,373,000 45,097,272 7.0763 3.404 3.379 3.404 3.331 3.476 13,200,578 3.4163 -0.70%
2000-10-31 0 7.100 6.950 7.150 6.950 7.400 3,900,260 28,244,533 7.2417 3.428 3.355 3.452 3.355 3.573 8,078,720 3.4962 -0.70%
2000-10-30 0 7.150 7.100 7.150 6.800 7.150 2,028,000 14,171,260 6.9878 3.452 3.428 3.452 3.283 3.452 4,200,655 3.3736 3.62%
2000-10-27 0 6.900 6.850 6.900 6.650 7.050 6,137,000 41,603,312 6.7791 3.331 3.307 3.331 3.210 3.404 12,711,744 3.2728 1.47%
2000-10-26 0 6.800 6.800 6.850 6.050 6.850 5,650,000 36,403,000 6.4430 3.283 3.283 3.307 2.921 3.307 11,703,007 3.1106 9.68%
2000-10-25 0 6.200 6.200 6.250 6.000 6.250 3,266,286 20,179,773 6.1782 2.993 2.993 3.017 2.897 3.017 6,765,552 2.9827 3.33%
2000-10-24 0 6.000 6.050 6.100 6.000 6.300 1,720,000 10,547,492 6.1323 2.897 2.921 2.945 2.897 3.042 3,562,685 2.9605 -4.00%
2000-10-23 0 6.250 6.250 6.300 6.150 6.450 3,831,170 24,199,037 6.3164 3.017 3.017 3.042 2.969 3.114 7,935,612 3.0494 0.00%
2000-10-20 0 6.250 6.200 6.250 6.200 6.450 13,674,000 86,679,520 6.3390 3.017 2.993 3.017 2.993 3.114 28,323,348 3.0604 3.31%
2000-10-19 0 6.050 6.050 6.100 5.700 6.100 6,063,100 35,509,110 5.8566 2.921 2.921 2.945 2.752 2.945 12,558,673 2.8275 -3.20%
2000-10-18 0 6.250 6.200 6.250 6.100 6.600 2,758,000 17,468,700 6.3338 3.017 2.993 3.017 2.945 3.186 5,712,724 3.0579 -7.41%
2000-10-17 0 6.750 6.700 6.750 6.650 6.850 1,220,600 8,230,700 6.7432 3.259 3.235 3.259 3.210 3.307 2,528,264 3.2555 -2.17%
2000-10-16 0 6.900 6.850 6.900 6.900 7.100 2,253,000 15,716,370 6.9758 3.331 3.307 3.331 3.331 3.428 4,666,704 3.3678 1.47%
2000-10-13 0 6.800 6.800 6.850 6.400 6.850 4,947,000 33,516,320 6.7751 3.283 3.283 3.307 3.090 3.307 10,246,863 3.2709 -2.86%
2000-10-12 0 7.000 6.950 7.000 6.750 7.050 2,743,463 18,895,256 6.8874 3.379 3.355 3.379 3.259 3.404 5,682,614 3.3251 0.72%
2000-10-11 0 6.950 6.900 6.950 6.900 7.250 1,998,000 14,114,900 7.0645 3.355 3.331 3.355 3.331 3.500 4,138,515 3.4106 -4.79%
2000-10-10 0 7.300 7.250 7.300 7.050 7.300 2,666,000 19,232,500 7.2140 3.524 3.500 3.524 3.404 3.524 5,522,162 3.4828 2.82%
2000-10-09 0 7.100 7.100 7.150 7.100 7.350 2,078,600 15,012,104 7.2222 3.428 3.428 3.452 3.428 3.548 4,305,464 3.4868 -4.05%
2000-10-05 0 7.400 7.400 7.450 7.400 7.600 1,458,000 10,940,800 7.5040 3.573 3.573 3.597 3.573 3.669 3,019,997 3.6228 0.00%
2000-10-04 0 7.400 7.350 7.400 7.400 7.700 1,506,200 11,317,320 7.5138 3.573 3.548 3.573 3.573 3.717 3,119,835 3.6275 -3.27%
2000-10-03 0 7.650 7.650 7.700 7.400 7.700 2,156,900 16,250,775 7.5343 3.693 3.693 3.717 3.573 3.717 4,467,649 3.6374 0.66%
2000-09-29 0 7.600 7.550 7.600 7.300 7.600 4,124,600 30,852,890 7.4802 3.669 3.645 3.669 3.524 3.669 8,543,402 3.6113 4.83%
2000-09-28 0 7.250 7.200 7.250 7.200 7.350 1,901,400 13,844,670 7.2813 3.500 3.476 3.500 3.476 3.548 3,938,424 3.5153 -0.68%
2000-09-27 0 7.300 7.250 7.300 7.100 7.350 2,169,000 15,672,100 7.2255 3.524 3.500 3.524 3.428 3.548 4,492,712 3.4883 0.69%
2000-09-26 0 7.250 7.200 7.300 7.250 7.450 3,580,000 26,238,000 7.3291 3.500 3.476 3.524 3.500 3.597 7,415,357 3.5383 -3.33%
2000-09-25 0 7.500 7.450 7.500 7.150 7.500 4,816,000 35,116,772 7.2917 3.621 3.597 3.621 3.452 3.621 9,975,519 3.5203 7.91%
2000-09-22 0 6.950 6.950 7.000 6.600 7.200 5,215,769 36,373,975 6.9738 3.355 3.355 3.379 3.186 3.476 10,803,572 3.3668 0.72%
2000-09-21 0 6.900 6.850 6.900 6.800 7.050 2,586,000 17,901,900 6.9226 3.331 3.307 3.331 3.283 3.404 5,356,456 3.3421 -3.50%
2000-09-20 0 7.150 7.100 7.200 7.050 7.450 6,704,000 48,142,960 7.1812 3.452 3.428 3.476 3.404 3.597 13,886,187 3.4670 1.42%
2000-09-19 0 7.050 7.050 7.100 6.550 7.150 7,692,400 53,376,450 6.9389 3.404 3.404 3.428 3.162 3.452 15,933,489 3.3500 1.44%
2000-09-18 0 6.950 - 6.950 6.750 7.500 9,629,600 70,347,090 7.3053 3.355 - 3.355 3.259 3.621 19,946,067 3.5269 -9.15%
2000-09-15 0 7.650 7.600 7.650 7.550 7.850 3,632,600 27,792,300 7.6508 3.693 3.669 3.693 3.645 3.790 7,524,309 3.6937 0.66%
2000-09-14 0 7.600 7.550 7.600 7.300 7.600 7,169,400 53,857,890 7.5122 3.669 3.645 3.669 3.524 3.669 14,850,184 3.6267 2.01%
2000-09-12 0 7.500 7.500 7.550 7.400 7.850 10,468,800 79,221,700 7.5674 3.597 3.597 3.621 3.549 3.765 21,829,858 3.6291 -5.06%
2000-09-11 0 7.900 7.850 7.900 7.650 7.900 2,627,800 20,473,440 7.7911 3.789 3.765 3.789 3.669 3.789 5,479,568 3.7363 -0.63%
2000-09-08 0 7.950 7.900 7.950 7.850 8.100 4,084,000 32,225,546 7.8907 3.813 3.789 3.813 3.765 3.884 8,516,080 3.7841 -1.85%
2000-09-07 0 8.100 8.050 8.100 7.800 8.100 22,729,800 181,467,200 7.9837 3.884 3.860 3.884 3.741 3.884 47,396,866 3.8287 3.85%
2000-09-06 0 7.800 7.750 7.800 7.400 7.800 9,689,600 74,094,530 7.6468 3.741 3.717 3.741 3.549 3.741 20,205,047 3.6671 5.41%
2000-09-05 0 7.400 7.350 7.400 7.300 7.450 2,722,000 20,025,600 7.3569 3.549 3.525 3.549 3.501 3.573 5,675,997 3.5281 -0.67%
2000-09-04 0 7.450 7.400 7.450 7.350 7.550 2,496,910 18,574,252 7.4389 3.573 3.549 3.573 3.525 3.621 5,206,632 3.5674 0.00%
2000-09-01 0 7.450 7.350 7.400 7.300 7.650 14,550,000 109,184,480 7.5041 3.573 3.525 3.549 3.501 3.669 30,340,100 3.5987 2.05%
2000-08-31 0 7.300 7.250 7.300 7.250 7.400 4,786,000 34,860,100 7.2838 3.501 3.477 3.501 3.477 3.549 9,979,912 3.4930 -0.68%
2000-08-30 0 7.350 7.300 7.350 6.950 7.450 9,369,000 67,980,660 7.2559 3.525 3.501 3.525 3.333 3.573 19,536,522 3.4797 5.76%
2000-08-29 0 6.950 6.900 6.950 6.850 7.050 4,951,320 34,302,410 6.9279 3.333 3.309 3.333 3.285 3.381 10,324,642 3.3224 0.00%
2000-08-28 0 6.950 6.900 6.950 6.850 7.150 3,046,000 21,314,000 6.9974 3.333 3.309 3.333 3.285 3.429 6,351,611 3.3557 -3.47%
2000-08-25 0 7.200 7.200 7.250 7.050 7.500 4,184,000 30,346,120 7.2529 3.453 3.453 3.477 3.381 3.597 8,724,603 3.4782 -3.36%
2000-08-24 0 7.450 7.450 7.500 7.300 7.450 4,620,600 34,143,920 7.3895 3.573 3.573 3.597 3.501 3.573 9,635,015 3.5437 1.36%
2000-08-23 0 7.350 7.350 7.400 7.350 7.600 4,170,000 30,931,100 7.4175 3.525 3.525 3.549 3.525 3.645 8,695,410 3.5572 -2.65%
2000-08-22 0 7.550 7.500 7.550 7.300 7.550 6,432,000 47,899,850 7.4471 3.621 3.597 3.621 3.501 3.621 13,412,201 3.5714 1.34%
2000-08-21 0 7.450 7.350 7.400 7.050 7.500 3,635,400 26,760,520 7.3611 3.573 3.525 3.549 3.381 3.597 7,580,646 3.5301 2.76%
2000-08-18 0 7.250 7.250 7.300 7.200 7.500 2,196,000 16,011,700 7.2913 3.477 3.477 3.501 3.453 3.597 4,579,166 3.4966 -1.36%
2000-08-17 0 7.350 7.300 7.350 7.050 7.450 8,934,500 65,428,405 7.3231 3.525 3.501 3.525 3.381 3.573 18,630,489 3.5119 4.26%
2000-08-16 0 7.050 7.050 7.100 6.900 7.200 4,407,000 31,054,870 7.0467 3.381 3.381 3.405 3.309 3.453 9,189,610 3.3793 1.44%
2000-08-15 0 6.950 6.950 7.000 6.800 7.100 9,646,000 66,964,800 6.9422 3.333 3.333 3.357 3.261 3.405 20,114,131 3.3292 0.72%
2000-08-14 0 6.900 6.900 6.950 6.850 7.200 2,322,200 16,156,240 6.9573 3.309 3.309 3.333 3.285 3.453 4,842,322 3.3365 -1.43%
2000-08-11 0 7.000 6.950 7.000 6.850 7.150 10,328,000 71,942,000 6.9657 3.357 3.333 3.357 3.285 3.429 21,536,258 3.3405 -2.10%
2000-08-10 0 7.150 7.150 7.200 7.100 7.300 5,655,000 40,765,650 7.2088 3.429 3.429 3.453 3.405 3.501 11,791,977 3.4571 -0.69%
2000-08-09 0 7.200 7.150 7.200 7.050 7.600 9,083,400 65,817,610 7.2459 3.453 3.429 3.453 3.381 3.645 18,940,980 3.4749 -3.36%
2000-08-08 0 7.450 7.400 7.450 7.400 7.700 4,077,000 30,583,137 7.5014 3.573 3.549 3.573 3.549 3.693 8,501,484 3.5974 -1.32%
2000-08-07 0 7.550 7.500 7.550 7.450 7.700 7,392,600 55,924,180 7.5649 3.621 3.597 3.621 3.573 3.693 15,415,273 3.6278 -1.31%
2000-08-04 0 7.650 7.600 7.650 7.400 7.700 12,810,200 96,696,280 7.5484 3.669 3.645 3.669 3.549 3.693 26,712,216 3.6199 1.32%
2000-08-03 0 7.550 7.550 7.600 7.200 7.700 21,781,600 164,723,960 7.5625 3.621 3.621 3.645 3.453 3.693 45,419,650 3.6267 3.42%
2000-08-02 0 7.300 7.300 7.350 7.200 7.550 23,003,000 169,910,450 7.3864 3.501 3.501 3.525 3.453 3.621 47,966,551 3.5423 1.39%
2000-08-01 0 7.200 7.150 7.200 6.950 7.200 15,275,000 108,578,800 7.1083 3.453 3.429 3.453 3.333 3.453 31,851,891 3.4089 2.13%
2000-07-31 0 7.050 7.050 7.100 6.650 7.150 10,000,000 69,513,700 6.9514 3.381 3.381 3.405 3.189 3.429 20,852,302 3.3336 2.92%
2000-07-28 0 6.850 6.800 6.850 6.600 7.250 15,875,000 108,283,050 6.8210 3.285 3.261 3.285 3.165 3.477 33,103,030 3.2711 -6.16%
2000-07-27 0 7.300 7.250 7.300 6.800 7.350 11,014,000 77,476,004 7.0343 3.501 3.477 3.501 3.261 3.525 22,966,726 3.3734 5.04%
2000-07-26 0 6.950 6.950 7.000 6.850 7.300 6,104,800 43,415,500 7.1117 3.333 3.333 3.357 3.285 3.501 12,729,913 3.4105 -2.11%
2000-07-25 0 7.100 7.000 7.050 7.000 7.350 11,189,300 80,369,565 7.1827 3.405 3.357 3.381 3.357 3.525 23,332,266 3.4446 -3.40%
2000-07-24 0 7.350 7.350 7.400 7.150 7.450 7,974,000 58,184,700 7.2968 3.525 3.525 3.549 3.429 3.573 16,627,626 3.4993 0.68%
2000-07-21 0 7.300 7.250 7.300 7.100 7.500 25,022,600 181,912,550 7.2699 3.501 3.477 3.501 3.405 3.597 52,177,881 3.4864 4.29%
2000-07-20 0 7.000 7.000 7.050 6.600 7.050 13,403,000 92,513,744 6.9025 3.357 3.357 3.381 3.165 3.381 27,948,341 3.3102 6.06%
2000-07-19 0 6.600 6.550 6.600 6.500 6.800 5,700,000 37,849,100 6.6402 3.165 3.141 3.165 3.117 3.261 11,885,812 3.1844 -1.49%
2000-07-18 0 6.700 6.650 6.700 6.600 6.900 6,810,000 45,735,700 6.7160 3.213 3.189 3.213 3.165 3.309 14,200,418 3.2207 -0.74%
2000-07-17 0 6.750 6.750 6.800 6.700 7.200 8,741,022 60,160,200 6.8825 3.237 3.237 3.261 3.213 3.453 18,227,043 3.3006 -4.26%
2000-07-14 0 7.050 7.050 7.100 6.800 7.200 13,724,000 96,447,500 7.0277 3.381 3.381 3.405 3.261 3.453 28,617,699 3.3702 2.17%
2000-07-13 0 6.900 6.850 6.900 6.700 7.050 12,830,400 88,849,700 6.9249 3.309 3.285 3.309 3.213 3.381 26,754,338 3.3209 0.00%
2000-07-12 0 6.900 6.900 6.950 6.750 7.100 26,972,600 186,528,110 6.9155 3.309 3.309 3.333 3.237 3.405 56,244,080 3.3164 1.47%
2000-07-11 0 6.800 6.800 6.850 6.250 6.850 22,516,000 149,749,800 6.6508 3.261 3.261 3.285 2.997 3.285 46,951,043 3.1895 7.94%
2000-07-10 0 6.300 6.250 6.300 6.300 6.500 7,066,600 44,944,820 6.3602 3.021 2.997 3.021 3.021 3.117 14,735,488 3.0501 0.80%
2000-07-07 0 6.250 6.200 6.250 6.200 6.450 8,903,600 56,240,230 6.3166 2.997 2.973 2.997 2.973 3.093 18,566,056 3.0292 0.81%
2000-07-06 0 6.200 6.200 6.250 6.200 6.650 15,169,000 97,596,800 6.4340 2.973 2.973 2.997 2.973 3.189 31,630,857 3.0855 -5.34%
2000-07-05 0 6.550 6.550 6.600 6.000 6.650 24,170,800 154,221,520 6.3805 3.141 3.141 3.165 2.877 3.189 50,401,682 3.0598 8.26%
2000-07-04 0 6.050 6.050 6.100 5.900 6.100 4,518,200 27,183,360 6.0164 2.901 2.901 2.925 2.829 2.925 9,421,487 2.8853 1.68%
2000-07-03 0 5.950 5.900 5.950 5.900 6.150 5,100,000 30,849,500 6.0489 2.853 2.829 2.853 2.829 2.949 10,634,674 2.9008 -2.46%
2000-06-30 0 6.100 6.050 6.100 5.800 6.100 10,261,800 61,441,560 5.9874 2.925 2.901 2.925 2.781 2.925 21,398,215 2.8713 4.27%
2000-06-29 0 5.850 5.850 5.900 5.850 6.150 16,182,000 97,217,100 6.0077 2.805 2.805 2.829 2.805 2.949 33,743,195 2.8811 -0.85%
2000-06-28 0 5.900 5.900 5.950 5.550 5.950 12,440,000 71,936,500 5.7827 2.829 2.829 2.853 2.662 2.853 25,940,264 2.7732 4.42%
2000-06-27 0 5.650 5.650 5.700 5.550 5.900 7,953,000 45,334,250 5.7003 2.710 2.710 2.734 2.662 2.829 16,583,836 2.7336 -2.59%
2000-06-26 0 5.800 5.800 5.850 5.750 6.050 9,634,000 56,506,800 5.8654 2.781 2.781 2.805 2.757 2.901 20,089,108 2.8128 -1.69%
2000-06-23 0 5.900 5.900 5.950 5.650 6.150 16,259,600 97,470,560 5.9946 2.829 2.829 2.853 2.710 2.949 33,905,009 2.8748 2.61%
2000-06-22 0 5.750 5.700 5.750 5.600 5.900 9,275,000 53,375,300 5.7547 2.757 2.734 2.757 2.686 2.829 19,340,510 2.7598 0.00%
2000-06-21 0 5.750 5.750 5.800 5.650 5.900 14,733,400 84,819,240 5.7569 2.757 2.757 2.781 2.710 2.829 30,722,531 2.7608 -2.54%
2000-06-20 0 5.900 5.850 5.900 5.600 6.000 29,237,138 169,313,959 5.7911 2.829 2.805 2.829 2.686 2.877 60,966,163 2.7772 1.72%
2000-06-19 0 5.800 5.750 5.800 5.150 5.900 42,302,000 238,474,400 5.6374 2.781 2.757 2.781 2.470 2.829 88,209,408 2.7035 11.54%
2000-06-16 0 5.200 5.200 5.250 5.000 5.250 12,619,000 64,649,150 5.1232 2.494 2.494 2.518 2.398 2.518 26,313,520 2.4569 1.96%
2000-06-15 0 5.100 5.050 5.100 4.925 5.150 9,090,000 46,025,400 5.0633 2.446 2.422 2.446 2.362 2.470 18,954,743 2.4282 2.51%
2000-06-14 0 4.975 4.975 5.000 4.875 5.200 10,798,000 54,346,900 5.0331 2.386 2.386 2.398 2.338 2.494 22,516,316 2.4137 -1.49%
2000-06-13 0 5.050 5.050 5.100 4.675 5.200 28,338,000 141,602,250 4.9969 2.422 2.422 2.446 2.242 2.494 59,091,254 2.3963 8.02%
2000-06-12 0 4.675 4.650 4.675 4.675 4.800 2,798,000 13,189,150 4.7138 2.242 2.230 2.242 2.242 2.302 5,834,474 2.2606 0.00%
2000-06-09 0 4.675 4.675 4.700 4.625 4.725 2,957,600 13,874,930 4.6913 2.242 2.242 2.254 2.218 2.266 6,167,277 2.2498 0.54%
2000-06-08 0 4.650 4.625 4.650 4.625 4.850 6,882,000 32,581,550 4.7343 2.230 2.218 2.230 2.218 2.326 14,350,554 2.2704 -2.11%
2000-06-07 0 4.750 4.725 4.750 4.625 4.900 13,298,600 63,772,470 4.7954 2.278 2.266 2.278 2.218 2.350 27,730,642 2.2997 0.53%
2000-06-05 0 4.725 4.725 4.750 4.550 5.000 17,448,661 83,105,955 4.7629 2.266 2.266 2.278 2.182 2.398 36,384,475 2.2841 -1.05%
2000-06-02 0 4.775 4.750 4.825 4.325 4.800 14,773,000 66,968,250 4.5332 2.290 2.278 2.314 2.074 2.302 30,805,106 2.1739 13.02%
2000-06-01 0 4.225 4.225 4.250 4.150 4.375 4,545,000 19,275,525 4.2410 2.026 2.026 2.038 1.990 2.098 9,477,371 2.0338 -1.17%
2000-05-31 0 4.275 4.275 4.300 4.000 4.425 6,577,343 27,339,521 4.1566 2.050 2.050 2.062 1.918 2.122 13,715,274 1.9934 8.92%
2000-05-30 0 3.925 3.900 3.925 3.825 4.150 4,428,000 17,398,350 3.9292 1.882 1.870 1.882 1.834 1.990 9,233,399 1.8843 -3.68%
2000-05-29 0 4.075 4.050 4.075 3.800 4.100 5,310,000 20,896,550 3.9353 1.954 1.942 1.954 1.822 1.966 11,072,572 1.8872 4.49%
2000-05-26 0 3.900 3.900 3.925 3.875 4.125 9,320,000 37,103,650 3.9811 1.870 1.870 1.882 1.858 1.978 19,434,346 1.9092 -7.14%
2000-05-25 0 4.200 4.200 4.225 4.175 4.675 7,383,000 31,977,150 4.3312 2.014 2.014 2.026 2.002 2.242 15,395,255 2.0771 -6.67%
2000-05-24 0 4.500 4.500 4.525 4.400 4.700 5,714,000 26,152,525 4.5769 2.158 2.158 2.170 2.110 2.254 11,915,005 2.1949 -1.10%
2000-05-23 0 4.550 4.525 4.550 4.450 4.850 9,154,000 42,323,150 4.6235 2.182 2.170 2.182 2.134 2.326 19,088,197 2.2172 -4.21%
2000-05-22 0 4.750 4.725 4.750 4.725 5.050 7,594,000 37,187,250 4.8969 2.278 2.266 2.278 2.266 2.422 15,835,238 2.3484 -4.52%
2000-05-19 0 4.975 4.950 5.000 4.850 5.100 14,993,000 74,791,200 4.9884 2.386 2.374 2.398 2.326 2.446 31,263,857 2.3923 2.05%
2000-05-18 0 4.875 4.850 4.875 4.850 5.000 7,418,400 36,354,800 4.9006 2.338 2.326 2.338 2.326 2.398 15,469,072 2.3502 -3.47%
2000-05-17 0 5.050 5.050 5.100 5.000 5.250 7,036,000 36,096,700 5.1303 2.422 2.422 2.446 2.398 2.518 14,671,680 2.4603 -2.88%
2000-05-16 0 5.200 5.150 5.200 4.950 5.300 17,214,000 88,682,550 5.1518 2.494 2.470 2.494 2.374 2.542 35,895,153 2.4706 0.58%
2000-05-15 0 5.250 5.200 5.250 4.825 5.450 21,596,000 111,318,750 5.1546 2.479 2.456 2.479 2.279 2.574 45,729,462 2.4343 8.81%
2000-05-12 0 4.825 4.800 4.825 4.550 4.875 19,185,800 90,904,110 4.7381 2.279 2.267 2.279 2.149 2.302 40,625,871 2.2376 4.32%
2000-05-10 0 4.625 4.625 4.650 4.600 4.850 8,726,000 41,150,700 4.7159 2.184 2.184 2.196 2.172 2.290 18,477,277 2.2271 -5.13%
2000-05-09 0 4.875 4.850 4.875 4.775 5.000 10,067,000 48,763,725 4.8439 2.302 2.290 2.302 2.255 2.361 21,316,841 2.2876 -3.47%
2000-05-08 0 5.050 5.050 5.100 5.000 5.500 7,850,000 40,276,000 5.1307 2.385 2.385 2.409 2.361 2.597 16,622,350 2.4230 -8.18%
2000-05-05 0 5.500 5.500 5.600 5.500 5.650 1,455,000 8,134,600 5.5908 2.597 2.597 2.645 2.597 2.668 3,080,958 2.6403 -0.90%
2000-05-04 0 5.550 5.500 5.600 5.500 5.650 2,050,500 11,454,000 5.5860 2.621 2.597 2.645 2.597 2.668 4,341,927 2.6380 0.00%
2000-05-03 0 5.550 5.500 5.550 5.500 5.650 1,050,000 5,849,134 5.5706 2.621 2.597 2.621 2.597 2.668 2,223,372 2.6307 -1.77%
2000-05-02 0 5.650 5.650 5.700 5.500 5.750 3,086,400 17,416,640 5.6430 2.668 2.668 2.692 2.597 2.715 6,535,442 2.6650 2.73%
2000-04-28 0 5.500 5.450 5.500 5.450 5.600 3,786,000 20,882,300 5.5157 2.597 2.574 2.597 2.574 2.645 8,016,843 2.6048 0.00%
2000-04-27 0 5.500 5.500 5.550 5.450 5.650 1,820,000 10,035,100 5.5138 2.597 2.597 2.621 2.574 2.668 3,853,844 2.6039 -1.79%
2000-04-26 0 5.600 5.550 5.600 5.550 5.850 1,990,000 11,229,000 5.6427 2.645 2.621 2.645 2.621 2.763 4,213,819 2.6648 -0.88%
2000-04-25 0 5.650 5.600 5.650 5.600 5.850 2,005,400 11,509,890 5.7394 2.668 2.645 2.668 2.645 2.763 4,246,428 2.7105 -1.74%
2000-04-20 0 5.750 5.700 5.750 5.550 5.750 2,487,000 14,083,800 5.6630 2.715 2.692 2.715 2.621 2.715 5,266,215 2.6744 2.68%
2000-04-19 0 5.600 5.550 5.600 5.550 6.250 8,503,400 50,288,310 5.9139 2.645 2.621 2.645 2.621 2.952 18,005,923 2.7929 -5.88%
2000-04-18 0 5.950 5.950 6.000 5.650 6.000 6,295,124 36,595,352 5.8133 2.810 2.810 2.834 2.668 2.834 13,329,905 2.7454 7.21%
2000-04-17 0 5.550 5.500 5.550 5.300 5.650 6,196,648 34,172,237 5.5146 2.621 2.597 2.621 2.503 2.668 13,121,382 2.6043 -7.50%
2000-04-14 0 6.000 6.050 6.100 5.750 6.050 3,068,000 18,065,700 5.8884 2.834 2.857 2.881 2.715 2.857 6,496,480 2.7808 2.56%
2000-04-13 0 5.850 5.800 5.850 5.800 5.900 2,093,481 12,260,594 5.8566 2.763 2.739 2.763 2.739 2.786 4,432,939 2.7658 -1.68%
2000-04-12 0 5.950 5.900 5.950 5.900 6.150 4,459,800 26,881,290 6.0275 2.810 2.786 2.810 2.786 2.904 9,443,612 2.8465 -2.46%
2000-04-11 0 6.100 6.050 6.100 5.600 6.150 5,455,675 32,540,690 5.9646 2.881 2.857 2.881 2.645 2.904 11,552,375 2.8168 4.27%
2000-04-10 0 5.850 5.800 5.850 5.800 6.100 2,890,000 16,969,400 5.8718 2.763 2.739 2.763 2.739 2.881 6,119,566 2.7730 -4.10%
2000-04-07 0 6.100 6.100 6.150 5.800 6.150 4,919,000 29,500,500 5.9973 2.881 2.881 2.904 2.739 2.904 10,415,967 2.8322 6.09%
2000-04-06 0 5.750 5.700 5.750 5.600 5.800 3,157,000 18,057,600 5.7199 2.715 2.692 2.715 2.645 2.739 6,684,937 2.7012 3.60%
2000-04-05 0 5.550 5.600 5.650 5.500 5.900 6,269,000 35,435,950 5.6526 2.621 2.645 2.668 2.597 2.786 13,274,588 2.6695 -5.93%
2000-04-03 0 5.900 5.900 5.950 5.800 6.400 7,085,000 42,813,260 6.0428 2.786 2.786 2.810 2.739 3.022 15,002,465 2.8537 -6.35%
2000-03-31 0 6.300 6.250 6.300 6.250 6.400 5,250,000 33,177,000 6.3194 2.975 2.952 2.975 2.952 3.022 11,116,858 2.9844 -1.56%
2000-03-30 0 6.400 6.350 6.400 6.200 6.550 8,556,800 54,442,880 6.3625 3.022 2.999 3.022 2.928 3.093 18,118,997 3.0047 3.23%
2000-03-29 0 6.200 6.150 6.250 6.100 6.400 3,728,000 23,190,300 6.2206 2.928 2.904 2.952 2.881 3.022 7,894,028 2.9377 -3.13%
2000-03-28 0 6.400 6.400 6.450 6.350 6.550 4,406,800 28,347,840 6.4327 3.022 3.022 3.046 2.999 3.093 9,331,385 3.0379 -1.54%
2000-03-27 0 6.500 6.450 6.500 6.400 6.700 5,496,000 35,901,000 6.5322 3.070 3.046 3.070 3.022 3.164 11,637,763 3.0849 2.36%
2000-03-24 0 6.350 6.350 6.400 6.200 6.550 8,646,000 54,966,564 6.3575 2.999 2.999 3.022 2.928 3.093 18,307,878 3.0023 2.42%
2000-03-23 0 6.200 6.200 6.250 6.100 6.400 7,196,378 44,777,097 6.2222 2.928 2.928 2.952 2.881 3.022 15,238,308 2.9385 1.64%
2000-03-22 0 6.100 6.100 6.150 6.100 6.400 6,684,000 41,382,200 6.1912 2.881 2.881 2.904 2.881 3.022 14,153,349 2.9238 -0.81%
2000-03-21 0 6.150 6.100 6.150 6.050 6.400 6,272,000 38,877,600 6.1986 2.904 2.881 2.904 2.857 3.022 13,280,940 2.9273 -3.15%
2000-03-20 0 6.350 6.300 6.350 6.100 6.450 3,257,000 20,530,050 6.3034 2.999 2.975 2.999 2.881 3.046 6,896,687 2.9768 -1.55%
2000-03-17 0 6.450 6.450 6.500 6.300 6.550 5,936,400 38,107,520 6.4193 3.046 3.046 3.070 2.975 3.093 12,570,308 3.0316 4.03%
2000-03-16 0 6.200 6.150 6.200 6.100 6.500 4,569,800 28,836,440 6.3102 2.928 2.904 2.928 2.881 3.070 9,676,537 2.9800 -0.80%
2000-03-15 0 6.250 6.250 6.300 6.100 6.400 4,395,000 27,678,900 6.2978 2.952 2.952 2.975 2.881 3.022 9,306,399 2.9742 -1.57%
2000-03-14 0 6.350 6.350 6.400 6.300 6.700 8,731,400 56,275,250 6.4452 2.999 2.999 3.022 2.975 3.164 18,488,712 3.0438 -5.22%
2000-03-13 0 6.700 6.650 6.700 6.650 7.200 9,234,000 63,551,900 6.8824 3.164 3.141 3.164 3.141 3.400 19,552,966 3.2502 -5.63%
2000-03-10 0 7.100 7.050 7.100 6.800 7.550 22,650,600 163,067,300 7.1992 3.353 3.329 3.353 3.211 3.566 47,962,574 3.3999 -2.07%
2000-03-09 0 7.250 7.250 7.300 6.500 7.550 29,002,600 204,601,280 7.0546 3.424 3.424 3.447 3.070 3.566 61,412,914 3.3316 10.69%
2000-03-08 0 6.550 6.550 6.600 6.050 6.800 16,270,000 107,527,000 6.6089 3.093 3.093 3.117 2.857 3.211 34,451,673 3.1211 3.97%
2000-03-07 0 6.300 6.300 6.350 6.000 6.600 11,379,600 72,359,960 6.3587 2.975 2.975 2.999 2.834 3.117 24,096,267 3.0030 2.44%
2000-03-06 0 6.150 6.150 6.200 6.050 6.850 20,465,900 129,379,700 6.3217 2.904 2.904 2.928 2.857 3.235 43,336,478 2.9855 -8.89%
2000-03-03 0 6.750 6.750 6.800 5.600 6.800 33,194,700 207,713,430 6.2574 3.188 3.188 3.211 2.645 3.211 70,289,672 2.9551 25.00%
2000-03-02 0 5.400 5.350 5.400 5.150 5.500 6,615,000 35,471,950 5.3624 2.550 2.527 2.550 2.432 2.597 14,007,242 2.5324 0.00%
2000-03-01 0 5.400 5.400 5.500 5.350 5.750 11,112,000 61,368,800 5.5228 2.550 2.550 2.597 2.527 2.715 23,529,625 2.6082 -1.82%
2000-02-29 0 5.500 5.450 5.500 5.400 5.950 12,218,000 68,571,400 5.6123 2.597 2.574 2.597 2.550 2.810 25,871,576 2.6505 0.00%
2000-02-28 0 5.500 5.500 5.550 5.300 5.700 14,611,400 80,157,160 5.4859 2.597 2.597 2.621 2.503 2.692 30,939,593 2.5908 -6.78%
2000-02-25 0 5.900 5.800 5.850 5.750 6.250 12,198,000 72,380,400 5.9338 2.786 2.739 2.763 2.715 2.952 25,829,226 2.8023 -5.60%
2000-02-24 0 6.250 6.250 6.300 6.200 6.500 9,148,800 57,544,580 6.2899 2.952 2.952 2.975 2.928 3.070 19,372,555 2.9704 -0.79%
2000-02-23 0 6.300 6.250 6.300 6.200 6.650 6,195,400 39,851,080 6.4324 2.975 2.952 2.975 2.928 3.141 13,118,740 3.0377 -3.08%
2000-02-22 0 6.500 6.450 6.500 6.100 7.000 15,108,661 96,417,632 6.3816 3.070 3.046 3.070 2.881 3.306 31,992,542 3.0138 -7.80%
2000-02-21 0 7.050 7.000 7.050 6.950 7.400 5,276,000 37,543,700 7.1159 3.329 3.306 3.329 3.282 3.495 11,171,913 3.3605 -4.08%
2000-02-18 0 7.350 7.300 7.400 7.200 7.750 8,848,800 65,729,080 7.4280 3.471 3.447 3.495 3.400 3.660 18,737,306 3.5079 1.38%
2000-02-17 0 7.250 7.250 7.300 7.250 7.500 4,322,000 31,843,200 7.3677 3.424 3.424 3.447 3.424 3.542 9,151,821 3.4794 -2.03%
2000-02-16 0 7.400 7.400 7.450 7.300 7.700 8,140,600 60,895,752 7.4805 3.495 3.495 3.518 3.447 3.636 17,237,695 3.5327 -0.67%
2000-02-15 0 7.450 7.450 7.500 7.200 7.650 7,484,000 55,558,604 7.4237 3.518 3.518 3.542 3.400 3.613 15,847,346 3.5059 0.68%
2000-02-14 0 7.400 7.400 7.450 7.400 8.000 10,641,200 81,189,220 7.6297 3.495 3.495 3.518 3.495 3.778 22,532,707 3.6032 -8.07%
2000-02-11 0 8.050 8.050 8.100 7.900 8.250 8,195,400 65,885,700 8.0394 3.802 3.802 3.825 3.731 3.896 17,353,734 3.7966 0.00%
2000-02-10 0 8.050 8.000 8.050 8.000 8.200 7,453,600 60,321,790 8.0930 3.802 3.778 3.802 3.778 3.872 15,782,974 3.8220 -2.42%
2000-02-09 0 8.250 8.200 8.250 7.950 8.350 16,827,200 137,230,660 8.1553 3.896 3.872 3.896 3.754 3.943 35,631,543 3.8514 1.85%
2000-02-08 0 8.100 8.100 8.150 8.000 8.300 4,438,000 35,961,000 8.1030 3.825 3.825 3.849 3.778 3.920 9,397,451 3.8267 -0.61%
2000-02-03 0 8.150 8.100 8.150 7.950 8.200 8,010,000 64,886,780 8.1007 3.849 3.825 3.849 3.754 3.872 16,961,150 3.8256 1.24%
2000-02-02 0 8.050 8.050 8.100 8.000 8.400 8,585,800 70,238,920 8.1808 3.802 3.802 3.825 3.778 3.967 18,180,404 3.8634 0.63%
2000-02-01 0 8.000 8.000 8.050 7.950 8.250 7,934,600 63,983,520 8.0639 3.778 3.778 3.802 3.754 3.896 16,801,490 3.8082 -0.62%
2000-01-31 0 8.050 8.000 8.050 7.900 8.300 16,159,600 131,210,920 8.1197 3.802 3.778 3.802 3.731 3.920 34,217,902 3.8346 -3.01%
2000-01-28 0 8.300 8.200 8.250 7.800 8.600 23,528,800 192,023,770 8.1612 3.920 3.872 3.896 3.684 4.061 49,822,159 3.8542 6.41%
2000-01-27 0 7.800 7.750 7.800 7.750 8.100 7,267,000 57,132,400 7.8619 3.684 3.660 3.684 3.660 3.825 15,387,849 3.7128 0.65%
2000-01-26 0 7.750 7.750 7.800 7.700 8.000 9,362,200 73,363,310 7.8361 3.660 3.660 3.684 3.636 3.778 19,824,429 3.7007 -1.27%
2000-01-25 0 7.850 7.850 7.900 7.700 8.150 17,568,000 139,050,000 7.9150 3.707 3.707 3.731 3.636 3.849 37,200,184 3.7379 -1.88%
2000-01-24 0 8.000 7.950 8.000 7.350 8.050 16,785,200 128,289,470 7.6430 3.778 3.754 3.778 3.471 3.802 35,542,608 3.6095 9.59%
2000-01-21 0 7.300 7.250 7.300 7.050 7.350 6,695,000 48,378,130 7.2260 3.447 3.424 3.447 3.329 3.471 14,176,641 3.4125 2.82%
2000-01-20 0 7.100 7.100 7.150 7.050 7.400 9,795,400 70,775,610 7.2254 3.353 3.353 3.377 3.329 3.495 20,741,728 3.4122 0.00%
2000-01-19 0 7.100 7.100 7.150 6.750 7.400 20,202,875 145,569,478 7.2054 3.353 3.353 3.377 3.188 3.495 42,779,524 3.4028 3.65%
2000-01-18 0 6.850 6.850 6.900 6.850 7.250 9,289,000 65,325,400 7.0326 3.235 3.235 3.259 3.235 3.424 19,669,428 3.3212 -3.52%
2000-01-17 0 7.100 7.050 7.100 7.000 7.550 13,154,770 94,991,679 7.2211 3.353 3.329 3.353 3.306 3.566 27,855,184 3.4102 -3.40%
2000-01-14 0 7.350 7.350 7.400 7.250 8.100 24,446,600 185,569,960 7.5908 3.471 3.471 3.495 3.424 3.825 51,765,598 3.5848 -5.77%
2000-01-13 0 7.800 7.750 7.800 7.750 8.350 23,990,703 190,785,493 7.9525 3.684 3.660 3.684 3.660 3.943 50,800,238 3.7556 -6.02%
2000-01-12 0 8.300 8.300 8.350 8.200 8.600 15,086,500 126,627,750 8.3934 3.920 3.920 3.943 3.872 4.061 31,945,616 3.9639 -3.49%
2000-01-11 0 8.600 8.550 8.600 8.150 8.850 37,740,400 322,614,392 8.5483 4.061 4.038 4.061 3.849 4.179 79,915,177 4.0370 7.50%
2000-01-10 0 8.000 7.950 8.000 7.900 8.550 23,647,000 195,171,800 8.2536 3.778 3.754 3.778 3.731 4.038 50,072,448 3.8978 0.00%
2000-01-07 0 8.000 8.050 8.100 8.000 9.200 80,547,661 697,601,625 8.6607 3.778 3.802 3.825 3.778 4.345 170,559,417 4.0901 -2.44%
2000-01-06 0 8.200 8.200 8.250 7.000 8.300 99,371,527 747,128,131 7.5185 3.872 3.872 3.896 3.306 3.920 210,418,893 3.5507 17.14%
2000-01-05 0 7.000 6.950 7.000 6.300 7.450 39,496,000 266,814,900 6.7555 3.306 3.282 3.306 2.975 3.518 83,632,655 3.1903 0.72%
2000-01-04 0 6.950 6.950 7.000 6.350 7.100 42,493,000 288,882,780 6.7984 3.282 3.282 3.306 2.999 3.353 89,978,793 3.2106 9.45%
2000-01-03 0 6.350 6.350 6.400 6.300 6.500 8,618,000 55,214,800 6.4069 2.999 2.999 3.022 2.975 3.070 18,248,588 3.0257 -0.78%
1999-12-30 0 6.400 6.350 6.400 6.300 6.600 12,392,600 79,295,000 6.3986 3.022 2.999 3.022 2.975 3.117 26,241,291 3.0218 2.40%
1999-12-29 0 6.250 6.200 6.300 6.150 7.000 17,377,000 113,806,950 6.5493 2.952 2.928 2.975 2.904 3.306 36,795,742 3.0929 -7.41%
1999-12-28 0 6.750 6.750 6.800 6.150 6.850 22,286,000 142,619,300 6.3995 3.188 3.188 3.211 2.904 3.235 47,190,534 3.0222 9.76%
1999-12-24 0 6.150 6.150 6.200 6.000 6.250 8,064,600 49,126,680 6.0916 2.904 2.904 2.928 2.834 2.952 17,076,765 2.8768 -0.81%
1999-12-23 0 6.200 6.150 6.200 6.050 6.450 13,160,000 82,346,400 6.2573 2.928 2.904 2.928 2.857 3.046 27,866,258 2.9551 0.00%
1999-12-22 0 6.200 6.200 6.250 5.900 6.250 14,812,000 90,076,400 6.0813 2.928 2.928 2.952 2.786 2.952 31,364,363 2.8719 2.48%
1999-12-21 0 6.050 6.050 6.100 5.900 6.200 8,596,700 51,865,240 6.0332 2.857 2.857 2.881 2.786 2.928 18,203,485 2.8492 -2.42%
1999-12-20 0 6.200 6.150 6.200 6.150 6.450 6,804,000 42,329,700 6.2213 2.928 2.904 2.928 2.904 3.046 14,407,448 2.9380 -3.13%
1999-12-17 0 6.400 6.350 6.400 6.350 6.800 8,426,500 54,450,600 6.4618 3.022 2.999 3.022 2.999 3.211 17,843,087 3.0516 -2.29%
1999-12-16 0 6.550 6.550 6.600 6.450 6.750 6,824,072 45,273,364 6.6344 3.093 3.093 3.117 3.046 3.188 14,449,951 3.1331 0.00%
1999-12-15 0 6.550 6.600 6.650 6.450 6.900 9,040,000 59,799,700 6.6150 3.093 3.117 3.141 3.046 3.259 19,142,171 3.1240 -4.38%
1999-12-14 0 6.850 6.750 6.800 6.700 7.150 20,151,500 140,264,050 6.9605 3.235 3.188 3.211 3.164 3.377 42,670,737 3.2871 0.00%
1999-12-13 0 6.850 6.800 6.850 6.700 7.000 9,714,000 66,433,400 6.8389 3.235 3.211 3.235 3.164 3.306 20,569,364 3.2297 3.79%
1999-12-10 0 6.600 6.550 6.600 6.500 6.800 7,748,000 51,362,000 6.6291 3.117 3.093 3.117 3.070 3.211 16,406,365 3.1306 -0.75%
1999-12-09 0 6.650 6.600 6.650 6.600 7.050 11,637,500 79,522,450 6.8333 3.141 3.117 3.141 3.117 3.329 24,642,369 3.2271 -3.62%
1999-12-08 0 6.900 6.850 6.900 6.550 6.950 22,344,500 151,906,500 6.7984 3.259 3.235 3.259 3.093 3.282 47,314,408 3.2106 4.55%
1999-12-07 0 6.600 6.550 6.600 6.400 6.650 19,666,000 128,554,200 6.5369 3.117 3.093 3.117 3.022 3.141 41,642,693 3.0871 3.12%
1999-12-06 0 6.400 6.350 6.400 6.200 6.600 17,104,000 110,052,600 6.4343 3.022 2.999 3.022 2.928 3.117 36,217,666 3.0386 3.23%
1999-12-03 0 6.200 6.150 6.200 5.950 6.300 14,434,000 89,312,180 6.1876 2.928 2.904 2.928 2.810 2.975 30,563,949 2.9221 5.98%
1999-12-02 0 5.850 5.850 5.900 5.750 6.100 9,094,000 54,038,100 5.9422 2.763 2.763 2.786 2.715 2.881 19,256,516 2.8062 0.86%
1999-12-01 0 5.800 5.750 5.800 5.700 6.000 8,728,000 51,074,650 5.8518 2.739 2.715 2.739 2.692 2.834 18,481,512 2.7636 0.00%
1999-11-30 0 5.800 5.800 5.850 5.300 5.900 14,998,000 84,294,200 5.6204 2.739 2.739 2.763 2.503 2.786 31,758,217 2.6542 4.50%
1999-11-29 0 5.550 5.550 5.600 5.500 5.800 5,122,000 28,596,700 5.5831 2.621 2.621 2.645 2.597 2.739 10,845,819 2.6367 -2.63%
1999-11-26 0 5.700 5.650 5.700 5.650 5.900 4,938,000 28,323,158 5.7358 2.692 2.668 2.692 2.668 2.786 10,456,199 2.7087 -2.56%
1999-11-25 0 5.850 5.800 5.850 5.750 6.200 8,016,000 47,719,000 5.9530 2.763 2.739 2.763 2.715 2.928 16,973,855 2.8113 -4.10%
1999-11-24 0 6.100 6.100 6.150 6.050 6.450 7,754,000 48,539,220 6.2599 2.881 2.881 2.904 2.857 3.046 16,419,070 2.9563 -2.40%
1999-11-23 0 6.250 6.250 6.300 6.150 6.400 6,218,000 38,957,900 6.2653 2.952 2.952 2.975 2.904 3.022 13,166,595 2.9588 0.00%
1999-11-22 0 6.250 6.250 6.300 6.100 6.450 7,068,000 44,502,900 6.2964 2.952 2.952 2.975 2.881 3.046 14,966,468 2.9735 1.63%
1999-11-19 0 6.150 6.100 6.150 6.000 6.500 9,546,000 59,387,300 6.2212 2.904 2.881 2.904 2.834 3.070 20,213,625 2.9380 -1.60%
1999-11-18 0 6.250 6.200 6.250 6.200 6.550 11,649,000 73,997,760 6.3523 2.952 2.928 2.952 2.928 3.093 24,666,721 2.9999 -2.34%
1999-11-17 0 6.400 6.350 6.400 6.250 7.050 10,132,000 67,105,160 6.6231 3.022 2.999 3.022 2.952 3.329 21,454,478 3.1278 -6.57%
1999-11-16 0 6.850 6.800 6.850 6.750 7.400 27,638,000 193,178,310 6.9896 3.235 3.211 3.235 3.188 3.495 58,523,377 3.3009 -3.52%
1999-11-15 0 7.100 7.100 7.150 6.300 7.150 25,337,308 171,049,910 6.7509 3.353 3.353 3.377 2.975 3.377 53,651,669 3.1882 14.52%
1999-11-12 0 6.200 6.150 6.200 6.100 6.400 8,223,000 51,676,660 6.2844 2.928 2.904 2.928 2.881 3.022 17,412,176 2.9678 -2.36%
1999-11-11 0 6.350 6.350 6.400 6.250 6.700 12,860,000 83,823,860 6.5182 2.999 2.999 3.022 2.952 3.164 27,231,009 3.0783 -2.31%
1999-11-10 0 6.500 6.500 6.550 6.150 6.600 17,584,000 112,890,652 6.4201 3.070 3.070 3.093 2.904 3.117 37,234,064 3.0319 6.56%
1999-11-09 0 6.100 6.050 6.100 5.950 6.150 11,426,000 69,287,400 6.0640 2.881 2.857 2.881 2.810 2.904 24,194,519 2.8638 3.39%
1999-11-08 0 5.900 5.850 5.900 5.700 6.000 8,042,000 46,966,400 5.8401 2.786 2.763 2.786 2.692 2.834 17,028,909 2.7580 0.00%
1999-11-05 0 5.900 5.900 5.950 5.800 6.100 19,916,000 118,785,400 5.9643 2.786 2.786 2.810 2.739 2.881 42,172,067 2.8167 0.85%
1999-11-04 0 5.850 5.850 5.900 5.350 5.850 25,104,000 141,750,400 5.6465 2.763 2.763 2.786 2.527 2.763 53,157,640 2.6666 10.38%
1999-11-03 0 5.300 5.250 5.300 5.250 5.450 6,286,000 33,408,400 5.3147 2.503 2.479 2.503 2.479 2.574 13,310,585 2.5099 0.95%
1999-11-02 0 5.250 5.200 5.250 5.200 5.500 5,410,000 29,440,258 5.4418 2.479 2.456 2.479 2.456 2.597 11,455,658 2.5699 -3.67%
1999-11-01 0 5.450 5.450 5.500 5.400 5.750 4,882,100 27,375,640 5.6073 2.574 2.574 2.597 2.550 2.715 10,337,831 2.6481 -1.80%
1999-10-29 0 5.550 5.500 5.550 5.450 5.850 8,071,000 44,989,800 5.5743 2.621 2.597 2.621 2.574 2.763 17,090,317 2.6325 0.00%
1999-10-28 0 5.550 5.550 5.600 5.400 5.700 12,234,000 68,024,496 5.5603 2.621 2.621 2.645 2.550 2.692 25,905,456 2.6259 3.74%
1999-10-27 0 5.350 5.350 5.400 5.200 5.400 5,166,000 27,491,600 5.3216 2.527 2.527 2.550 2.456 2.550 10,938,989 2.5132 0.94%
1999-10-26 0 5.300 5.250 5.300 5.200 5.500 4,836,000 25,764,600 5.3277 2.503 2.479 2.503 2.456 2.597 10,240,215 2.5160 -0.93%
1999-10-25 0 5.350 5.350 5.400 5.350 5.800 5,622,000 31,232,732 5.5554 2.527 2.527 2.550 2.527 2.739 11,904,567 2.6236 -4.46%
1999-10-22 0 5.600 5.550 5.600 5.050 5.600 4,856,000 26,207,700 5.3970 2.645 2.621 2.645 2.385 2.645 10,282,565 2.5488 7.69%
1999-10-21 0 5.200 5.200 5.250 4.900 5.350 4,216,000 21,800,100 5.1708 2.456 2.456 2.479 2.314 2.527 8,927,367 2.4419 6.67%
1999-10-20 0 4.875 4.850 4.875 4.700 4.950 4,248,000 20,535,912 4.8343 2.302 2.290 2.302 2.220 2.338 8,995,127 2.2830 5.41%
1999-10-19 0 4.625 4.625 4.650 4.575 5.100 6,266,000 29,357,000 4.6851 2.184 2.184 2.196 2.161 2.409 13,268,235 2.2126 -8.42%
1999-10-15 0 5.050 5.050 5.100 5.050 5.450 3,170,000 16,634,800 5.2476 2.385 2.385 2.409 2.385 2.574 6,712,465 2.4782 -6.48%
1999-10-14 0 5.400 5.350 5.400 5.200 5.500 4,900,000 26,178,800 5.3426 2.550 2.527 2.550 2.456 2.597 10,375,734 2.5231 0.93%
1999-10-13 0 5.350 5.300 5.350 5.250 5.400 3,666,600 19,528,160 5.3260 2.527 2.503 2.527 2.479 2.550 7,764,014 2.5152 -1.83%
1999-10-12 0 5.450 5.450 5.500 5.450 5.700 4,276,600 23,756,140 5.5549 2.574 2.574 2.597 2.574 2.692 9,055,687 2.6233 -6.03%
1999-10-11 0 5.800 5.750 5.800 5.750 5.900 1,434,000 8,357,100 5.8278 2.739 2.715 2.739 2.715 2.786 3,036,490 2.7522 -2.52%
1999-10-08 0 5.950 5.950 6.000 5.850 6.000 1,856,000 10,998,200 5.9258 2.810 2.810 2.834 2.763 2.834 3,930,074 2.7985 0.85%
1999-10-07 0 5.900 5.850 5.950 5.800 6.100 5,898,000 35,146,100 5.9590 2.786 2.763 2.810 2.739 2.881 12,488,996 2.8142 2.61%
1999-10-06 0 5.750 5.750 5.800 5.700 5.900 2,314,000 13,475,000 5.8232 2.715 2.715 2.739 2.692 2.786 4,899,888 2.7501 0.00%
1999-10-05 0 5.750 5.650 5.800 5.500 5.800 2,096,000 11,881,700 5.6688 2.715 2.668 2.739 2.597 2.739 4,438,273 2.6771 2.68%
1999-10-04 0 5.600 5.600 5.650 5.600 5.900 1,666,000 9,524,900 5.7172 2.645 2.645 2.668 2.645 2.786 3,527,750 2.7000 -2.61%
1999-09-30 0 5.750 5.700 5.750 5.750 6.100 3,520,000 20,723,054 5.8872 2.715 2.692 2.715 2.715 2.881 7,453,589 2.7803 -4.17%
1999-09-29 0 6.000 5.950 6.000 5.600 6.150 5,349,500 31,650,800 5.9166 2.834 2.810 2.834 2.645 2.904 11,327,549 2.7941 5.26%
1999-09-28 0 5.700 5.700 5.750 5.550 6.000 8,686,000 49,722,600 5.7245 2.692 2.692 2.715 2.621 2.834 18,392,577 2.7034 -2.56%
1999-09-27 0 5.850 5.800 5.850 5.800 6.200 4,918,000 29,268,560 5.9513 2.763 2.739 2.763 2.739 2.928 10,413,849 2.8105 -4.88%
1999-09-24 0 6.150 6.100 6.150 6.100 6.300 4,295,000 26,540,850 6.1795 2.904 2.881 2.904 2.881 2.975 9,094,649 2.9183 -1.60%
1999-09-23 0 6.250 6.250 6.300 6.250 6.450 1,963,000 12,476,374 6.3558 2.952 2.952 2.975 2.952 3.046 4,156,646 3.0015 0.00%
1999-09-22 0 6.250 6.250 6.300 6.200 6.450 5,326,000 33,696,000 6.3267 2.952 2.952 2.975 2.928 3.046 11,277,788 2.9878 -3.10%
1999-09-21 0 6.450 6.400 6.450 6.300 6.700 6,206,000 40,370,500 6.5051 3.046 3.022 3.046 2.975 3.164 13,141,185 3.0721 0.00%
1999-09-20 0 6.450 6.450 6.500 6.400 6.650 4,076,000 26,488,100 6.4986 3.046 3.046 3.070 3.022 3.141 8,630,917 3.0690 -2.27%
1999-09-17 0 6.600 6.600 6.650 6.400 6.750 6,386,000 42,070,500 6.5879 3.117 3.117 3.141 3.022 3.188 13,522,335 3.1112 0.76%
1999-09-15 0 6.550 6.500 6.550 6.500 6.750 6,752,000 44,499,600 6.5906 3.093 3.070 3.093 3.070 3.188 14,297,339 3.1124 -1.50%
1999-09-14 0 6.650 6.650 6.700 6.600 6.850 4,817,000 32,458,950 6.7384 3.141 3.141 3.164 3.117 3.235 10,199,982 3.1823 -2.64%
1999-09-13 0 6.850 6.850 6.900 6.850 7.150 7,620,000 53,291,100 6.9936 3.226 3.226 3.249 3.226 3.367 16,182,574 3.2931 -2.14%
1999-09-10 0 7.000 6.950 7.000 6.700 7.050 16,718,000 115,201,800 6.8909 3.296 3.273 3.296 3.155 3.320 35,503,973 3.2448 2.94%
1999-09-09 0 6.800 6.800 6.850 6.550 6.900 12,570,000 84,739,800 6.7414 3.202 3.202 3.226 3.084 3.249 26,694,876 3.1744 3.82%
1999-09-08 0 6.550 6.500 6.550 6.450 6.650 5,034,000 32,899,300 6.5354 3.084 3.061 3.084 3.037 3.131 10,690,693 3.0774 1.55%
1999-09-07 0 6.450 6.400 6.450 6.350 6.650 9,560,000 62,291,800 6.5159 3.037 3.014 3.037 2.990 3.131 20,302,547 3.0682 -0.77%
1999-09-06 0 6.500 6.450 6.500 6.400 6.750 8,788,000 57,773,100 6.5741 3.061 3.037 3.061 3.014 3.178 18,663,053 3.0956 0.00%
1999-09-03 0 6.500 6.450 6.500 6.200 6.550 10,302,000 65,471,300 6.3552 3.061 3.037 3.061 2.919 3.084 21,878,331 2.9925 0.78%
1999-09-02 0 6.450 6.450 6.500 6.350 6.700 9,163,000 59,633,250 6.5080 3.037 3.037 3.061 2.990 3.155 19,459,439 3.0645 -1.53%
1999-09-01 0 6.550 6.550 6.600 6.500 7.100 13,318,000 89,320,100 6.7067 3.084 3.084 3.108 3.061 3.343 28,283,402 3.1580 -6.43%
1999-08-31 0 7.000 6.950 7.000 6.750 7.100 7,681,000 53,197,270 6.9258 3.296 3.273 3.296 3.178 3.343 16,312,120 3.2612 1.45%
1999-08-30 0 6.900 6.900 6.950 6.800 7.350 13,665,000 96,441,550 7.0576 3.249 3.249 3.273 3.202 3.461 29,020,325 3.3232 -4.17%
1999-08-27 0 7.200 7.200 7.250 6.900 7.300 21,805,000 154,055,900 7.0652 3.390 3.390 3.414 3.249 3.437 46,307,222 3.3268 3.60%
1999-08-26 0 6.950 6.900 6.950 6.550 6.950 18,540,000 125,369,300 6.7621 3.273 3.249 3.273 3.084 3.273 39,373,350 3.1841 6.11%
1999-08-25 0 6.550 6.500 6.550 6.300 6.700 11,106,000 72,070,900 6.4894 3.084 3.061 3.084 2.967 3.155 23,585,783 3.0557 2.34%
1999-08-24 0 6.400 6.400 6.450 6.150 6.450 5,892,000 37,218,100 6.3167 3.014 3.014 3.037 2.896 3.037 12,512,825 2.9744 3.23%
1999-08-23 0 6.200 6.200 6.250 6.150 6.600 5,450,000 34,886,460 6.4012 2.919 2.919 2.943 2.896 3.108 11,574,151 3.0142 -6.06%
1999-08-20 0 6.600 6.550 6.600 6.350 6.750 28,448,000 186,783,200 6.5658 3.108 3.084 3.108 2.990 3.178 60,414,944 3.0917 0.76%
1999-08-19 0 6.550 6.500 6.600 5.600 6.600 23,494,000 145,996,700 6.2142 3.084 3.061 3.108 2.637 3.108 49,894,147 2.9261 15.93%
1999-08-18 0 5.650 5.650 5.700 5.550 5.850 9,616,000 54,960,200 5.7155 2.660 2.660 2.684 2.613 2.755 20,421,474 2.6913 0.89%
1999-08-17 0 5.600 5.550 5.600 5.450 5.700 10,403,000 58,151,850 5.5899 2.637 2.613 2.637 2.566 2.684 22,092,824 2.6322 0.90%
1999-08-16 0 5.550 5.550 5.600 5.550 6.000 7,466,000 42,846,300 5.7389 2.613 2.613 2.637 2.613 2.825 15,855,525 2.7023 -1.77%
1999-08-13 0 5.650 5.600 5.700 5.400 5.850 11,360,400 64,096,740 5.6421 2.660 2.637 2.684 2.543 2.755 24,126,052 2.6567 -3.42%
1999-08-12 0 5.850 5.850 5.900 5.700 5.950 13,300,000 76,767,800 5.7720 2.755 2.755 2.778 2.684 2.802 28,245,175 2.7179 7.34%
1999-08-11 0 5.450 5.500 5.550 4.975 5.500 18,947,000 99,250,950 5.2383 2.566 2.590 2.613 2.343 2.590 40,237,695 2.4666 6.86%
1999-08-10 0 5.100 5.050 5.100 5.050 5.900 12,760,000 68,354,200 5.3569 2.401 2.378 2.401 2.378 2.778 27,098,379 2.5224 -9.73%
1999-08-09 0 5.650 5.650 5.700 5.600 6.050 4,839,000 28,385,400 5.8660 2.660 2.660 2.684 2.637 2.849 10,276,572 2.7621 -8.13%
1999-08-06 0 6.150 6.050 6.100 5.850 6.150 7,774,000 46,811,300 6.0215 2.896 2.849 2.872 2.755 2.896 16,509,624 2.8354 0.82%
1999-08-05 0 6.100 6.100 6.150 6.000 6.400 9,464,000 58,211,200 6.1508 2.872 2.872 2.896 2.825 3.014 20,098,672 2.8963 -2.40%
1999-08-04 0 6.250 6.200 6.250 6.200 6.650 9,709,000 61,257,500 6.3094 2.943 2.919 2.943 2.919 3.131 20,618,978 2.9709 -5.30%
1999-08-03 0 6.600 6.550 6.600 6.500 6.800 7,914,000 52,415,600 6.6231 3.108 3.084 3.108 3.061 3.202 16,806,941 3.1187 -2.94%
1999-08-02 0 6.800 6.800 6.850 6.400 6.950 30,160,000 201,360,800 6.6764 3.202 3.202 3.226 3.014 3.273 64,050,714 3.1438 8.80%
1999-07-30 0 6.250 6.200 6.250 5.600 6.300 34,588,000 211,043,800 6.1016 2.943 2.919 2.943 2.637 2.967 73,454,446 2.8731 12.61%
1999-07-29 0 5.550 5.500 5.550 5.200 5.800 61,569,000 344,733,300 5.5991 2.613 2.590 2.613 2.449 2.731 130,753,926 2.6365 -5.93%
1999-07-28 0 5.900 5.850 5.900 5.800 6.550 21,586,000 134,677,600 6.2391 2.778 2.755 2.778 2.731 3.084 45,842,132 2.9379 -6.35%
1999-07-27 0 6.300 6.250 6.300 6.050 6.550 16,192,000 102,406,100 6.3245 2.967 2.943 2.967 2.849 3.084 34,386,908 2.9781 -0.79%
1999-07-26 0 6.350 6.350 6.400 6.250 6.900 9,584,000 63,079,700 6.5818 2.990 2.990 3.014 2.943 3.249 20,353,516 3.0992 -7.30%
1999-07-23 0 6.850 6.800 6.850 6.600 7.000 12,892,000 87,900,700 6.8182 3.226 3.202 3.226 3.108 3.296 27,378,707 3.2105 -2.84%
1999-07-22 0 7.050 7.050 7.100 7.050 7.450 7,862,000 56,941,900 7.2427 3.320 3.320 3.343 3.320 3.508 16,696,509 3.4104 -2.08%
1999-07-21 0 7.200 7.200 7.250 7.000 7.300 8,815,000 62,933,650 7.1394 3.390 3.390 3.414 3.296 3.437 18,720,393 3.3618 -0.69%
1999-07-20 0 7.250 7.200 7.250 7.000 7.450 10,382,000 75,652,200 7.2869 3.414 3.390 3.414 3.296 3.508 22,048,226 3.4312 5.07%
1999-07-19 0 6.900 6.850 6.900 6.850 7.400 6,574,000 46,045,100 7.0041 3.249 3.226 3.249 3.226 3.484 13,961,187 3.2981 -5.48%
1999-07-16 0 7.300 7.300 7.350 7.000 7.500 5,816,000 42,085,700 7.2362 3.437 3.437 3.461 3.296 3.532 12,351,424 3.4074 -2.01%
1999-07-15 0 7.450 7.450 7.500 7.100 7.500 10,564,000 77,172,140 7.3052 3.508 3.508 3.532 3.343 3.532 22,434,739 3.4399 6.43%
1999-07-14 0 7.000 6.950 7.000 6.850 7.350 16,212,509 115,185,261 7.1047 3.296 3.273 3.296 3.226 3.461 34,430,463 3.3454 -6.67%
1999-07-13 0 7.500 7.500 7.550 7.400 8.000 11,736,000 89,735,622 7.6462 3.532 3.532 3.555 3.484 3.767 24,923,713 3.6004 -6.25%
1999-07-12 0 8.000 7.950 8.000 7.850 8.200 10,456,000 83,657,000 8.0009 3.767 3.743 3.767 3.696 3.861 22,205,380 3.7674 0.00%
1999-07-09 0 8.000 7.950 8.000 7.600 8.050 14,288,000 112,445,048 7.8699 3.767 3.743 3.767 3.579 3.791 30,343,389 3.7058 1.91%
1999-07-08 0 7.850 7.800 7.850 7.650 8.150 9,321,000 73,061,342 7.8384 3.696 3.673 3.696 3.602 3.838 19,794,984 3.6909 0.00%
1999-07-07 0 7.850 7.850 7.900 7.750 7.950 3,946,000 31,152,350 7.8947 3.696 3.696 3.720 3.649 3.743 8,380,110 3.7174 -1.88%
1999-07-06 0 8.000 7.950 8.000 7.800 8.250 7,498,000 60,112,224 8.0171 3.767 3.743 3.767 3.673 3.885 15,923,483 3.7751 -2.44%
1999-07-05 0 8.200 8.200 8.250 7.900 8.350 10,481,070 85,901,236 8.1958 3.861 3.861 3.885 3.720 3.932 22,258,621 3.8592 5.13%
1999-07-02 0 7.800 7.800 7.900 7.450 8.050 9,088,000 70,926,100 7.8044 3.673 3.673 3.720 3.508 3.791 19,300,162 3.6749 0.65%
1999-06-30 0 7.750 7.700 7.750 7.700 8.150 9,360,054 73,336,216 7.8350 3.649 3.626 3.649 3.626 3.838 19,877,922 3.6893 -4.32%
1999-06-29 0 8.100 8.000 8.100 7.850 8.450 12,745,405 104,291,440 8.1827 3.814 3.767 3.814 3.696 3.979 27,067,384 3.8530 1.89%
1999-06-28 0 7.950 7.900 7.950 7.250 7.950 12,132,000 93,908,420 7.7406 3.743 3.720 3.743 3.414 3.743 25,764,697 3.6448 10.42%
1999-06-25 0 7.200 7.200 7.250 7.100 7.700 9,344,200 68,961,900 7.3802 3.390 3.390 3.414 3.343 3.626 19,844,253 3.4752 -2.70%
1999-06-24 0 7.400 7.350 7.400 7.350 7.850 14,142,600 107,367,144 7.5918 3.484 3.461 3.484 3.461 3.696 30,034,603 3.5748 -1.33%
1999-06-23 0 7.500 7.450 7.500 7.100 7.650 15,420,000 113,351,500 7.3509 3.532 3.508 3.532 3.343 3.602 32,747,414 3.4614 1.35%
1999-06-22 0 7.400 7.350 7.400 6.700 7.450 25,011,800 177,550,270 7.0987 3.484 3.461 3.484 3.155 3.508 53,117,495 3.3426 10.45%
1999-06-21 0 6.700 6.650 6.700 6.300 6.700 24,264,000 157,929,890 6.5088 3.155 3.131 3.155 2.967 3.155 51,529,394 3.0649 8.06%
1999-06-17 0 6.200 6.200 6.250 5.550 6.250 26,356,000 158,729,260 6.0225 2.919 2.919 2.943 2.613 2.943 55,972,169 2.8359 13.76%
1999-06-16 0 5.450 5.350 5.450 5.300 5.650 7,886,000 43,177,500 5.4752 2.566 2.519 2.566 2.496 2.660 16,747,478 2.5781 -1.80%
1999-06-15 0 5.550 5.550 5.600 5.450 5.850 14,189,000 78,967,650 5.5654 2.613 2.613 2.637 2.566 2.755 30,133,142 2.6206 -4.31%
1999-06-14 0 5.800 5.750 5.800 5.750 6.000 21,225,000 124,246,012 5.8538 2.731 2.708 2.731 2.708 2.825 45,075,477 2.7564 -1.69%
1999-06-11 0 5.900 5.800 5.850 5.150 6.050 64,270,200 369,638,200 5.7513 2.778 2.731 2.755 2.425 2.849 136,490,457 2.7082 14.56%
1999-06-10 0 5.150 5.150 5.200 4.600 5.200 63,970,000 317,153,250 4.9578 2.425 2.425 2.449 2.166 2.449 135,852,923 2.3345 16.38%
1999-06-09 0 4.425 4.425 4.450 4.325 4.450 3,284,000 14,370,750 4.3760 2.084 2.084 2.095 2.037 2.095 6,974,222 2.0606 1.14%
1999-06-08 0 4.375 4.375 4.400 4.375 4.425 2,588,000 11,381,850 4.3979 2.060 2.060 2.072 2.060 2.084 5,496,129 2.0709 0.00%
1999-06-07 0 4.375 4.350 4.400 4.350 4.425 722,000 3,167,650 4.3873 2.060 2.048 2.072 2.048 2.084 1,533,310 2.0659 0.57%
1999-06-04 0 4.350 4.325 4.350 4.300 4.500 2,556,000 11,166,000 4.3685 2.048 2.037 2.048 2.025 2.119 5,428,171 2.0570 -2.25%
1999-06-03 0 4.450 4.450 4.475 4.300 4.450 6,574,000 28,884,750 4.3938 2.095 2.095 2.107 2.025 2.095 13,961,187 2.0689 0.56%
1999-06-02 0 4.425 4.425 4.450 4.250 4.450 9,532,000 41,879,900 4.3936 2.084 2.084 2.095 2.001 2.095 20,243,084 2.0688 4.12%
1999-06-01 0 4.250 4.250 4.275 4.200 4.275 2,566,000 10,894,000 4.2455 2.001 2.001 2.013 1.978 2.013 5,449,408 1.9991 1.80%
1999-05-31 0 4.175 4.175 4.200 4.100 4.275 3,512,000 14,754,400 4.2011 1.966 1.966 1.978 1.931 2.013 7,458,425 1.9782 0.60%
1999-05-28 0 4.150 4.150 4.175 3.900 4.175 10,865,000 43,762,650 4.0279 1.954 1.954 1.966 1.836 1.966 23,073,972 1.8966 1.22%
1999-05-27 0 4.100 4.100 4.125 4.100 4.375 7,274,000 30,655,100 4.2143 1.931 1.931 1.942 1.931 2.060 15,447,775 1.9844 -5.20%
1999-05-26 0 4.325 4.325 4.350 4.300 4.425 6,717,000 29,248,850 4.3545 2.037 2.037 2.048 2.025 2.084 14,264,875 2.0504 -2.81%
1999-05-25 0 4.450 4.450 4.475 4.425 4.625 17,766,000 80,759,650 4.5457 2.095 2.095 2.107 2.084 2.178 37,729,608 2.1405 -1.66%
1999-05-24 0 4.525 4.525 4.550 4.275 4.550 13,932,000 61,248,390 4.3962 2.131 2.131 2.142 2.013 2.142 29,587,352 2.0701 5.23%
1999-05-21 0 4.300 4.275 4.300 4.300 4.475 27,476,000 120,206,000 4.3749 2.025 2.013 2.025 2.025 2.107 58,350,710 2.0601 0.58%
1999-05-20 0 4.275 4.275 4.300 4.175 4.350 9,152,000 39,032,630 4.2649 2.013 2.013 2.025 1.966 2.048 19,436,079 2.0083 4.27%
1999-05-19 0 4.100 4.100 4.200 4.100 4.250 7,555,400 31,645,090 4.1884 1.931 1.931 1.978 1.931 2.001 16,045,383 1.9722 -3.53%
1999-05-18 0 4.250 4.225 4.250 4.100 4.250 5,137,400 21,509,785 4.1869 2.001 1.989 2.001 1.931 2.001 10,910,283 1.9715 2.41%
1999-05-17 0 4.150 4.125 4.150 4.075 4.225 9,698,000 40,206,850 4.1459 1.954 1.942 1.954 1.919 1.989 20,595,617 1.9522 -1.78%
1999-05-14 0 4.225 4.225 4.250 4.200 4.375 13,582,000 57,847,260 4.2591 1.989 1.989 2.001 1.978 2.060 28,844,058 2.0055 0.00%
1999-05-13 0 4.225 4.250 4.275 4.100 4.450 43,078,000 185,168,300 4.2984 1.989 2.001 2.013 1.931 2.095 91,484,637 2.0240 4.32%
1999-05-12 0 4.050 4.050 4.075 4.000 4.150 19,070,000 77,366,390 4.0570 1.907 1.907 1.919 1.884 1.954 40,498,910 1.9103 1.25%
1999-05-11 0 4.000 3.975 4.000 3.875 4.175 21,068,000 83,907,700 3.9827 1.884 1.872 1.884 1.825 1.966 44,742,057 1.8754 -3.03%
1999-05-10 0 4.125 4.100 4.125 4.050 4.300 29,552,000 122,249,850 4.1368 1.942 1.931 1.942 1.907 2.025 62,759,506 1.9479 -2.94%
1999-05-07 0 4.250 4.225 4.250 4.225 4.400 63,998,000 275,644,800 4.3071 2.001 1.989 2.001 1.989 2.072 135,912,387 2.0281 1.80%
1999-05-06 0 4.175 4.150 4.175 3.850 4.200 82,228,000 333,727,600 4.0586 1.966 1.954 1.966 1.813 1.978 174,627,390 1.9111 10.60%
1999-05-05 0 3.775 3.775 3.800 3.750 3.875 9,392,395 35,660,262 3.7967 1.778 1.778 1.789 1.766 1.825 19,946,605 1.7878 -1.31%
1999-05-04 0 3.825 3.825 3.850 3.800 3.950 24,400,000 93,854,400 3.8465 1.801 1.801 1.813 1.789 1.860 51,818,217 1.8112 1.32%
1999-05-03 0 3.775 3.750 3.775 3.700 3.825 18,046,000 67,559,050 3.7437 1.778 1.766 1.778 1.742 1.801 38,324,243 1.7628 2.72%
1999-04-30 0 3.675 3.650 3.675 3.625 3.775 18,896,000 70,057,200 3.7075 1.730 1.719 1.730 1.707 1.778 40,129,386 1.7458 1.38%
1999-04-29 0 3.625 3.625 3.650 3.525 3.725 20,139,168 73,935,634 3.6712 1.707 1.707 1.719 1.660 1.754 42,769,499 1.7287 -2.03%
1999-04-28 0 3.700 3.700 3.725 3.675 3.950 24,784,000 94,865,000 3.8277 1.742 1.742 1.754 1.730 1.860 52,633,716 1.8024 -2.63%
1999-04-27 0 3.800 3.775 3.825 3.775 4.000 26,333,865 102,202,944 3.8810 1.789 1.778 1.801 1.778 1.884 55,925,161 1.8275 -0.65%
1999-04-26 0 3.825 3.800 3.825 3.775 4.025 18,304,000 71,907,218 3.9285 1.801 1.789 1.801 1.778 1.895 38,872,157 1.8498 -2.55%
1999-04-23 0 3.925 3.900 3.925 3.900 4.325 58,282,000 240,239,450 4.1220 1.848 1.836 1.848 1.836 2.037 123,773,332 1.9410 -0.63%
1999-04-22 0 3.950 3.925 3.950 3.875 4.050 25,010,000 98,723,750 3.9474 1.860 1.848 1.860 1.825 1.907 53,113,672 1.8587 3.27%
1999-04-21 0 3.825 3.800 3.825 3.700 3.975 24,853,323 95,723,244 3.8515 1.801 1.789 1.801 1.742 1.872 52,780,938 1.8136 0.00%
1999-04-20 0 3.825 3.825 3.850 3.700 3.900 26,366,400 100,913,030 3.8273 1.801 1.801 1.813 1.742 1.836 55,994,255 1.8022 2.68%
1999-04-19 0 3.725 3.725 3.750 3.525 4.050 59,311,218 226,414,078 3.8174 1.754 1.754 1.766 1.660 1.907 125,959,080 1.7975 7.19%
1999-04-16 0 3.475 3.475 3.500 3.400 3.550 14,006,000 48,948,900 3.4949 1.636 1.636 1.648 1.601 1.672 29,744,506 1.6456 2.96%
1999-04-15 0 3.375 3.375 3.400 3.325 3.425 4,038,000 13,639,550 3.3778 1.589 1.589 1.601 1.566 1.613 8,575,490 1.5905 0.75%
1999-04-14 0 3.350 3.350 3.375 3.350 3.550 8,832,000 30,425,400 3.4449 1.577 1.577 1.589 1.577 1.672 18,756,495 1.6221 -3.60%
1999-04-13 0 3.475 3.475 3.500 3.450 3.575 10,098,000 35,519,900 3.5175 1.636 1.636 1.648 1.625 1.683 21,445,096 1.6563 0.72%
1999-04-12 0 3.450 3.450 3.475 3.400 3.575 8,420,000 29,474,750 3.5006 1.625 1.625 1.636 1.601 1.683 17,881,532 1.6483 0.00%
1999-04-09 0 3.450 3.450 3.475 3.425 3.550 10,230,000 35,714,650 3.4912 1.625 1.625 1.636 1.613 1.672 21,725,424 1.6439 -1.43%
1999-04-08 0 3.500 3.500 3.525 3.475 3.600 15,190,000 53,805,800 3.5422 1.648 1.648 1.660 1.636 1.695 32,258,964 1.6679 1.45%
1999-04-07 0 3.450 3.450 3.475 3.350 3.525 10,654,000 36,668,450 3.4418 1.625 1.625 1.636 1.577 1.660 22,625,872 1.6206 2.99%
1999-04-01 0 3.350 3.325 3.350 3.225 3.350 10,482,000 34,468,800 3.2884 1.577 1.566 1.577 1.519 1.577 22,260,596 1.5484 -0.74%
1999-03-31 0 3.375 3.350 3.375 3.275 3.450 6,342,000 21,441,050 3.3808 1.589 1.577 1.589 1.542 1.625 13,468,489 1.5919 3.05%
1999-03-30 0 3.275 3.250 3.275 3.250 3.400 6,778,000 22,693,150 3.3481 1.542 1.530 1.542 1.530 1.601 14,394,421 1.5765 -1.50%
1999-03-29 0 3.325 3.300 3.325 3.300 3.475 7,000,000 23,549,950 3.3643 1.566 1.554 1.566 1.554 1.636 14,865,882 1.5842 -4.32%
1999-03-26 0 3.475 3.425 3.450 3.450 3.625 16,776,000 59,793,800 3.5642 1.636 1.613 1.625 1.625 1.707 35,627,148 1.6783 -2.11%
1999-03-25 0 3.550 3.525 3.550 3.425 3.575 15,028,000 52,678,100 3.5053 1.672 1.660 1.672 1.613 1.683 31,914,925 1.6506 0.71%
1999-03-24 0 3.525 3.500 3.525 3.400 3.525 15,608,000 54,548,850 3.4949 1.660 1.648 1.660 1.601 1.660 33,146,669 1.6457 -2.08%
1999-03-23 0 3.600 3.600 3.625 3.400 3.625 23,228,000 81,959,400 3.5285 1.695 1.695 1.707 1.601 1.707 49,329,243 1.6615 5.11%
1999-03-22 0 3.425 3.425 3.450 3.375 3.550 10,070,000 34,742,850 3.4501 1.613 1.613 1.625 1.589 1.672 21,385,633 1.6246 -2.14%
1999-03-19 0 3.500 3.475 3.500 3.425 3.650 16,476,000 57,951,500 3.5173 1.648 1.636 1.648 1.613 1.719 34,990,038 1.6562 0.72%
1999-03-18 0 3.475 3.450 3.500 3.350 3.700 32,762,000 116,407,550 3.5531 1.636 1.625 1.648 1.577 1.742 69,576,574 1.6731 -2.80%
1999-03-17 0 3.575 3.575 3.600 3.250 3.625 31,548,000 109,382,150 3.4672 1.683 1.683 1.695 1.530 1.707 66,998,406 1.6326 11.72%
1999-03-16 0 3.200 3.175 3.200 3.175 3.325 14,212,000 46,107,150 3.2442 1.507 1.495 1.507 1.495 1.566 30,181,988 1.5276 -1.54%
1999-03-15 0 3.250 3.225 3.250 2.925 3.325 34,452,000 109,839,150 3.1882 1.530 1.519 1.530 1.377 1.566 73,165,623 1.5012 11.11%
1999-03-12 0 2.925 2.900 2.925 2.875 3.000 5,436,000 15,965,650 2.9370 1.377 1.366 1.377 1.354 1.413 11,544,419 1.3830 0.00%
1999-03-11 0 2.925 2.900 2.925 2.900 3.025 9,771,109 29,112,494 2.9794 1.377 1.366 1.377 1.366 1.424 20,750,879 1.4030 -3.31%
1999-03-10 0 3.025 3.000 3.025 2.900 3.075 20,510,000 61,592,950 3.0031 1.424 1.413 1.424 1.366 1.448 43,557,034 1.4141 1.68%
1999-03-09 0 2.975 2.950 2.975 2.775 2.975 8,138,000 23,436,050 2.8798 1.401 1.389 1.401 1.307 1.401 17,282,649 1.3560 7.21%
1999-03-08 0 2.775 2.775 2.800 2.750 2.875 4,016,000 11,395,150 2.8374 1.307 1.307 1.318 1.295 1.354 8,528,769 1.3361 -0.89%
1999-03-05 0 2.800 2.800 2.825 2.800 2.850 3,386,000 9,586,800 2.8313 1.318 1.318 1.330 1.318 1.342 7,190,839 1.3332 1.82%
1999-03-04 0 2.750 2.725 2.775 2.750 2.825 2,628,000 7,302,550 2.7787 1.295 1.283 1.307 1.295 1.330 5,581,077 1.3084 0.00%
1999-03-03 0 2.750 2.750 2.800 2.750 2.850 5,852,000 16,454,400 2.8118 1.295 1.295 1.318 1.295 1.342 12,427,877 1.3240 -0.90%
1999-03-02 0 2.775 2.750 2.775 2.775 2.950 6,034,000 17,247,850 2.8584 1.307 1.295 1.307 1.307 1.389 12,814,390 1.3460 -7.50%
1999-03-01 0 3.000 2.975 3.025 2.925 3.075 11,695,000 35,106,950 3.0019 1.413 1.401 1.424 1.377 1.448 24,836,641 1.4135 1.69%
1999-02-26 0 2.950 2.950 2.975 2.750 2.975 11,712,000 33,702,600 2.8776 1.389 1.389 1.401 1.295 1.401 24,872,744 1.3550 8.26%
1999-02-25 0 2.725 2.700 2.750 2.700 2.775 1,722,000 4,730,500 2.7471 1.283 1.271 1.295 1.271 1.307 3,657,007 1.2935 -0.91%
1999-02-24 0 2.750 2.725 2.775 2.675 2.775 3,360,000 9,218,300 2.7435 1.295 1.283 1.307 1.260 1.307 7,135,623 1.2919 3.77%
1999-02-23 0 2.650 2.650 2.675 2.625 2.725 1,024,000 2,735,050 2.6709 1.248 1.248 1.260 1.236 1.283 2,174,666 1.2577 0.00%
1999-02-22 0 2.650 2.625 2.650 2.625 2.725 1,422,000 3,797,050 2.6702 1.248 1.236 1.248 1.236 1.283 3,019,898 1.2573 -0.93%
1999-02-19 0 2.675 2.675 2.700 2.650 2.900 1,758,000 4,851,350 2.7596 1.260 1.260 1.271 1.248 1.366 3,733,460 1.2994 -6.14%
1999-02-15 0 2.850 2.850 2.875 2.750 2.900 2,512,000 7,113,400 2.8318 1.342 1.342 1.354 1.295 1.366 5,334,728 1.3334 0.00%
1999-02-12 0 2.850 2.825 2.850 2.725 2.875 6,067,000 17,066,000 2.8129 1.342 1.330 1.342 1.283 1.354 12,884,472 1.3245 3.64%
1999-02-11 0 2.750 2.700 2.750 2.700 2.775 3,010,000 8,272,900 2.7485 1.295 1.271 1.295 1.271 1.307 6,392,329 1.2942 0.92%
1999-02-10 0 2.725 2.700 2.725 2.675 2.800 4,408,000 11,989,800 2.7200 1.283 1.271 1.283 1.260 1.318 9,361,258 1.2808 -1.80%
1999-02-09 0 2.775 2.750 2.775 2.575 2.775 4,662,000 12,524,750 2.6866 1.307 1.295 1.307 1.213 1.307 9,900,677 1.2650 6.73%
1999-02-08 0 2.600 2.600 2.625 2.550 2.700 5,386,000 14,228,750 2.6418 1.224 1.224 1.236 1.201 1.271 11,438,234 1.2440 0.97%
1999-02-05 0 2.575 2.550 2.575 2.550 2.650 3,124,000 8,104,750 2.5944 1.213 1.201 1.213 1.201 1.248 6,634,431 1.2216 -2.83%
1999-02-04 0 2.650 2.625 2.650 2.650 2.700 2,086,000 5,591,350 2.6804 1.248 1.236 1.248 1.248 1.271 4,430,033 1.2621 -0.93%
1999-02-03 0 2.675 2.650 2.675 2.650 2.750 2,642,000 7,186,050 2.7199 1.260 1.248 1.260 1.248 1.295 5,610,809 1.2808 -0.93%
1999-02-02 0 2.700 2.700 2.725 2.700 2.775 3,804,000 10,357,350 2.7228 1.271 1.271 1.283 1.271 1.307 8,078,545 1.2821 -0.92%
1999-02-01 0 2.725 2.725 2.750 2.700 2.750 2,614,000 7,138,950 2.7310 1.283 1.283 1.295 1.271 1.295 5,551,345 1.2860 -1.80%
1999-01-29 0 2.775 2.775 2.800 2.750 2.825 3,984,000 11,121,500 2.7915 1.307 1.307 1.318 1.295 1.330 8,460,810 1.3145 0.00%
1999-01-28 0 2.775 2.775 2.800 2.775 2.900 6,460,000 18,263,100 2.8271 1.307 1.307 1.318 1.307 1.366 13,719,085 1.3312 -5.13%
1999-01-27 0 2.925 2.900 2.925 2.800 3.000 12,728,000 37,110,200 2.9156 1.377 1.366 1.377 1.318 1.413 27,030,421 1.3729 4.46%
1999-01-26 0 2.800 2.800 2.825 2.725 2.950 10,144,000 28,696,050 2.8289 1.318 1.318 1.330 1.283 1.389 21,542,786 1.3320 -2.61%
1999-01-25 0 2.875 2.875 2.900 2.625 2.875 6,636,000 18,183,300 2.7401 1.354 1.354 1.366 1.236 1.354 14,092,856 1.2902 3.60%
1999-01-22 0 2.775 2.750 2.775 2.750 2.850 4,478,000 12,602,150 2.8142 1.307 1.295 1.307 1.295 1.342 9,509,917 1.3252 -3.48%
1999-01-21 0 2.875 2.875 2.900 2.850 3.000 8,094,000 23,704,700 2.9287 1.354 1.354 1.366 1.342 1.413 17,189,207 1.3790 -2.54%
1999-01-20 0 2.950 2.950 2.975 2.900 3.125 5,276,000 15,747,150 2.9847 1.389 1.389 1.401 1.366 1.471 11,204,628 1.4054 -3.28%
1999-01-19 0 3.050 3.050 3.075 3.000 3.175 5,338,000 16,462,200 3.0840 1.436 1.436 1.448 1.413 1.495 11,336,297 1.4522 -3.17%
1999-01-18 0 3.150 3.150 3.175 3.150 3.350 7,852,000 25,165,100 3.2049 1.483 1.483 1.495 1.483 1.577 16,675,272 1.5091 -3.08%
1999-01-15 0 3.250 3.250 3.300 2.900 3.300 11,631,000 36,389,650 3.1287 1.530 1.530 1.554 1.366 1.554 24,700,725 1.4732 9.24%
1999-01-14 0 2.975 3.000 3.025 2.725 3.075 15,175,600 44,511,760 2.9331 1.401 1.413 1.424 1.283 1.448 32,228,382 1.3811 -1.65%
1999-01-13 0 3.025 3.000 3.025 3.000 3.350 19,836,000 61,493,300 3.1001 1.424 1.413 1.424 1.413 1.577 42,125,662 1.4598 -10.37%
1999-01-12 0 3.375 3.350 3.375 3.325 3.475 11,262,000 38,037,850 3.3775 1.589 1.577 1.589 1.566 1.636 23,917,080 1.5904 -3.57%
1999-01-11 0 3.500 3.475 3.500 3.475 3.625 7,458,000 26,573,850 3.5631 1.648 1.636 1.648 1.636 1.707 15,838,535 1.6778 -2.10%
1999-01-08 0 3.575 3.550 3.575 3.525 3.725 18,294,000 66,944,200 3.6594 1.683 1.672 1.683 1.660 1.754 38,850,920 1.7231 1.42%
1999-01-07 0 3.525 3.525 3.550 3.525 3.800 13,874,000 49,979,100 3.6024 1.660 1.660 1.672 1.660 1.789 29,464,178 1.6963 -2.08%
1999-01-06 0 3.600 3.600 3.625 3.350 3.625 10,260,000 36,200,050 3.5283 1.695 1.695 1.707 1.577 1.707 21,789,135 1.6614 6.67%
1999-01-05 0 3.375 3.375 3.400 3.325 3.425 4,362,617 14,753,821 3.3819 1.589 1.589 1.601 1.566 1.613 9,264,878 1.5924 1.50%
1999-01-04 0 3.325 3.300 3.325 3.300 3.400 2,616,000 8,734,750 3.3390 1.566 1.554 1.566 1.554 1.601 5,555,592 1.5722 -1.48%
1998-12-31 0 3.375 3.375 3.400 3.375 3.425 1,302,000 4,440,050 3.4102 1.589 1.589 1.601 1.589 1.613 2,765,054 1.6058 -1.46%
1998-12-30 0 3.425 3.400 3.425 3.300 3.450 2,912,000 9,928,800 3.4096 1.613 1.601 1.613 1.554 1.625 6,184,207 1.6055 2.24%
1998-12-29 0 3.350 3.350 3.375 3.325 3.450 1,716,000 5,810,050 3.3858 1.577 1.577 1.589 1.566 1.625 3,644,265 1.5943 -1.47%
1998-12-28 0 3.400 3.375 3.425 3.375 3.525 5,946,000 20,503,300 3.4483 1.601 1.589 1.613 1.589 1.660 12,627,505 1.6237 0.00%
1998-12-24 0 3.400 3.400 3.425 3.175 3.425 4,710,000 15,590,250 3.3100 1.601 1.601 1.613 1.495 1.613 10,002,615 1.5586 7.09%
1998-12-23 0 3.175 3.175 3.200 3.125 3.325 4,434,000 14,198,350 3.2022 1.495 1.495 1.507 1.471 1.566 9,416,474 1.5078 -5.93%
1998-12-22 0 3.375 3.350 3.375 3.350 3.475 2,136,000 7,265,400 3.4014 1.589 1.577 1.589 1.577 1.636 4,536,218 1.6016 -2.17%
1998-12-21 0 3.450 3.450 3.475 3.425 3.575 2,540,000 8,794,300 3.4623 1.625 1.625 1.636 1.613 1.683 5,394,191 1.6303 -0.72%
1998-12-18 0 3.475 3.450 3.475 3.450 3.550 4,004,000 13,966,600 3.4882 1.636 1.625 1.636 1.625 1.672 8,503,284 1.6425 0.00%
1998-12-17 0 3.475 3.450 3.475 3.425 3.500 4,109,000 14,171,000 3.4488 1.636 1.625 1.636 1.613 1.648 8,726,273 1.6239 -0.71%
1998-12-16 0 3.500 3.500 3.525 3.500 3.575 3,103,776 10,957,019 3.5302 1.648 1.648 1.660 1.648 1.683 6,591,481 1.6623 0.00%
1998-12-15 0 3.500 3.500 3.525 3.475 3.575 4,756,000 16,796,400 3.5316 1.648 1.648 1.660 1.636 1.683 10,100,305 1.6630 -0.71%
1998-12-14 0 3.525 3.525 3.550 3.500 3.675 6,464,000 22,945,300 3.5497 1.660 1.660 1.672 1.648 1.730 13,727,580 1.6715 -4.08%
1998-12-11 0 3.675 3.650 3.675 3.600 3.700 7,105,000 25,947,150 3.6520 1.730 1.719 1.730 1.695 1.742 15,088,870 1.7196 -1.34%
1998-12-10 0 3.725 3.700 3.725 3.700 3.825 9,172,000 34,469,800 3.7582 1.754 1.742 1.754 1.742 1.801 19,478,553 1.7696 -0.67%
1998-12-09 0 3.750 3.750 3.775 3.550 3.775 9,936,000 36,876,050 3.7114 1.766 1.766 1.778 1.672 1.778 21,101,057 1.7476 4.17%
1998-12-08 0 3.600 3.575 3.600 3.575 3.800 5,824,000 21,329,300 3.6623 1.695 1.683 1.695 1.683 1.789 12,368,414 1.7245 -3.36%
1998-12-07 0 3.725 3.700 3.725 3.625 3.825 14,935,000 55,999,300 3.7495 1.754 1.742 1.754 1.707 1.801 31,717,421 1.7656 5.67%
1998-12-04 0 3.525 3.525 3.575 3.525 3.700 7,320,000 26,212,050 3.5809 1.660 1.660 1.683 1.660 1.742 15,545,465 1.6862 -4.08%
1998-12-03 0 3.675 3.650 3.675 3.500 3.700 8,470,000 30,451,800 3.5953 1.730 1.719 1.730 1.648 1.742 17,987,717 1.6929 1.38%
1998-12-02 0 3.625 3.625 3.650 3.550 3.750 8,610,000 31,509,400 3.6596 1.707 1.707 1.719 1.672 1.766 18,285,035 1.7232 0.00%
1998-12-01 0 3.625 3.600 3.625 3.525 3.725 20,806,000 75,615,850 3.6343 1.707 1.695 1.707 1.660 1.754 44,185,648 1.7113 -4.61%
1998-11-30 0 3.800 3.775 3.800 3.750 3.925 13,574,000 52,140,350 3.8412 1.789 1.778 1.789 1.766 1.848 28,827,069 1.8087 -0.65%
1998-11-27 0 3.825 3.825 3.850 3.775 3.875 10,902,000 41,597,200 3.8156 1.801 1.801 1.813 1.778 1.825 23,152,549 1.7967 -1.29%
1998-11-26 0 3.875 3.875 3.900 3.800 4.100 20,609,000 80,880,600 3.9245 1.825 1.825 1.836 1.789 1.931 43,767,280 1.8480 -3.73%
1998-11-25 0 4.025 4.000 4.025 3.950 4.250 66,844,000 276,715,200 4.1397 1.895 1.884 1.895 1.860 2.001 141,956,429 1.9493 1.90%
1998-11-24 0 3.950 3.950 3.975 3.875 4.025 30,744,000 121,594,700 3.9551 1.860 1.860 1.872 1.825 1.895 65,290,953 1.8624 3.95%
1998-11-23 0 3.800 3.800 3.825 3.750 3.875 7,920,000 30,165,850 3.8088 1.789 1.789 1.801 1.766 1.825 16,819,683 1.7935 1.33%
1998-11-20 0 3.750 3.725 3.750 3.750 3.975 17,886,000 69,119,850 3.8645 1.766 1.754 1.766 1.766 1.872 37,984,452 1.8197 -1.32%
1998-11-19 0 3.800 3.775 3.800 3.775 3.900 9,958,000 38,232,900 3.8394 1.789 1.778 1.789 1.778 1.836 21,147,779 1.8079 -0.65%
1998-11-18 0 3.825 3.825 3.850 3.800 3.975 30,088,000 117,548,450 3.9068 1.801 1.801 1.813 1.789 1.872 63,897,808 1.8396 -0.65%
1998-11-17 0 3.850 3.825 3.850 3.700 3.875 27,370,000 103,904,488 3.7963 1.813 1.801 1.813 1.742 1.825 58,125,598 1.7876 4.76%
1998-11-16 0 3.675 3.675 3.700 3.600 3.750 10,700,000 39,367,561 3.6792 1.730 1.730 1.742 1.695 1.766 22,723,562 1.7325 2.80%
1998-11-13 0 3.575 3.575 3.600 3.575 3.750 14,044,000 51,074,650 3.6368 1.683 1.683 1.695 1.683 1.766 29,825,206 1.7125 -2.05%
1998-11-12 0 3.650 3.650 3.675 3.625 3.900 26,485,000 100,322,500 3.7879 1.719 1.719 1.730 1.707 1.836 56,246,126 1.7836 -1.35%
1998-11-11 0 3.700 3.700 3.725 3.675 3.850 25,797,000 97,201,150 3.7679 1.742 1.742 1.754 1.730 1.813 54,785,022 1.7742 -1.33%
1998-11-10 0 3.750 3.725 3.750 3.500 3.750 17,456,000 63,266,400 3.6243 1.766 1.754 1.766 1.648 1.766 37,071,262 1.7066 7.14%
1998-11-09 0 3.500 3.500 3.550 3.475 3.700 17,512,000 62,740,300 3.5827 1.648 1.648 1.672 1.636 1.742 37,190,189 1.6870 -0.71%
1998-11-06 0 3.525 3.500 3.525 3.425 3.675 24,810,000 87,808,700 3.5392 1.660 1.648 1.660 1.613 1.730 52,688,933 1.6665 2.17%
1998-11-05 0 3.450 3.425 3.450 3.425 3.875 27,126,000 99,903,400 3.6829 1.625 1.613 1.625 1.613 1.825 57,607,416 1.7342 -7.38%
1998-11-04 0 3.725 3.725 3.750 3.700 4.150 56,883,000 223,777,550 3.9340 1.754 1.754 1.766 1.742 1.954 120,802,279 1.8524 -4.49%
1998-11-03 0 3.900 3.925 3.950 3.575 4.075 98,472,000 377,723,100 3.8358 1.836 1.848 1.860 1.683 1.919 209,124,731 1.8062 11.43%
1998-11-02 0 3.500 3.475 3.500 3.000 3.525 62,328,200 206,240,090 3.3089 1.648 1.636 1.648 1.413 1.660 132,366,237 1.5581 17.65%
1998-10-30 0 2.975 2.975 3.000 2.925 3.100 15,439,000 46,642,210 3.0211 1.401 1.401 1.413 1.377 1.460 32,787,764 1.4225 1.71%
1998-10-29 0 2.925 2.925 2.950 2.875 3.025 9,670,000 28,318,850 2.9285 1.377 1.377 1.389 1.354 1.424 20,536,154 1.3790 -3.31%
1998-10-27 0 3.025 3.025 3.050 3.000 3.125 12,352,000 37,727,600 3.0544 1.424 1.424 1.436 1.413 1.471 26,231,910 1.4382 0.00%
1998-10-26 0 3.025 3.025 3.050 3.000 3.200 21,452,000 66,438,200 3.0971 1.424 1.424 1.436 1.413 1.507 45,557,557 1.4583 -0.82%
1998-10-23 0 3.050 3.050 3.075 2.800 3.050 16,313,227 48,136,086 2.9507 1.436 1.436 1.448 1.318 1.436 34,644,358 1.3894 7.02%
1998-10-22 0 2.850 2.825 2.850 2.825 3.000 14,535,000 42,297,900 2.9101 1.342 1.330 1.342 1.330 1.413 30,867,942 1.3703 -4.20%
1998-10-21 0 2.975 2.950 2.975 2.950 3.250 26,928,200 82,474,480 3.0628 1.401 1.389 1.401 1.389 1.530 57,187,348 1.4422 -4.03%
1998-10-20 0 3.100 3.125 3.150 3.050 3.425 49,960,000 165,412,950 3.3109 1.460 1.471 1.483 1.436 1.613 106,099,922 1.5590 -3.88%
1998-10-19 0 3.225 3.200 3.225 2.825 3.250 55,758,200 170,368,700 3.0555 1.519 1.507 1.519 1.330 1.530 118,413,545 1.4388 14.16%
1998-10-16 0 2.825 2.800 2.825 2.750 2.925 26,426,200 75,332,490 2.8507 1.330 1.318 1.330 1.295 1.377 56,121,252 1.3423 4.63%
1998-10-15 0 2.700 2.675 2.700 2.675 2.875 15,884,000 43,728,900 2.7530 1.271 1.260 1.271 1.260 1.354 33,732,810 1.2963 -2.70%
1998-10-14 0 2.775 2.775 2.800 2.775 2.950 15,216,000 43,689,150 2.8713 1.307 1.307 1.318 1.307 1.389 32,314,180 1.3520 -2.63%
1998-10-13 0 2.850 2.850 2.875 2.825 3.100 39,696,000 117,909,800 2.9703 1.342 1.342 1.354 1.330 1.460 84,302,292 1.3987 -4.20%
1998-10-12 0 2.975 2.975 3.000 2.700 3.025 47,334,000 136,479,150 2.8833 1.401 1.401 1.413 1.271 1.424 100,523,093 1.3577 9.17%
1998-10-09 0 2.725 2.700 2.750 2.575 2.725 23,736,000 63,679,450 2.6828 1.283 1.271 1.295 1.213 1.283 50,408,082 1.2633 6.86%
1998-10-08 0 2.550 2.550 2.575 2.525 2.675 9,815,000 25,534,375 2.6016 1.201 1.201 1.213 1.189 1.260 20,844,090 1.2250 0.99%
1998-10-07 0 2.525 2.500 2.550 2.500 2.600 5,386,000 13,770,450 2.5567 1.189 1.177 1.201 1.177 1.224 11,438,234 1.2039 -0.98%
1998-10-05 0 2.550 2.550 2.575 2.525 2.575 3,492,000 8,920,550 2.5546 1.201 1.201 1.213 1.189 1.213 7,415,951 1.2029 -3.77%
1998-09-30 0 2.650 2.625 2.650 2.550 2.650 5,162,000 13,507,700 2.6168 1.248 1.236 1.248 1.201 1.248 10,962,526 1.2322 2.91%
1998-09-29 0 2.575 2.550 2.575 2.550 2.700 13,946,000 36,577,950 2.6228 1.213 1.201 1.213 1.201 1.271 29,617,084 1.2350 -4.63%
1998-09-28 0 2.700 2.675 2.700 2.650 2.875 33,098,000 92,698,950 2.8007 1.271 1.260 1.271 1.248 1.354 70,290,137 1.3188 1.89%
1998-09-25 0 2.650 2.650 2.675 2.500 2.775 30,386,000 81,266,800 2.6745 1.248 1.248 1.260 1.177 1.307 64,530,669 1.2594 1.92%
1998-09-24 0 2.600 2.575 2.600 2.475 2.725 34,948,000 90,083,450 2.5776 1.224 1.213 1.224 1.165 1.283 74,218,977 1.2138 -1.89%
1998-09-23 0 2.650 2.650 2.675 2.625 2.750 7,226,000 19,251,400 2.6642 1.248 1.248 1.260 1.236 1.295 15,345,837 1.2545 0.00%
1998-09-22 0 2.650 2.650 2.675 2.600 2.750 11,604,000 31,314,100 2.6986 1.248 1.248 1.260 1.224 1.295 24,643,385 1.2707 0.95%
1998-09-21 0 2.625 2.625 2.650 2.600 2.800 14,802,000 39,716,300 2.6832 1.236 1.236 1.248 1.224 1.318 31,434,969 1.2634 -7.08%
1998-09-18 0 2.825 2.800 2.825 2.700 2.875 14,578,000 40,732,550 2.7941 1.330 1.318 1.330 1.271 1.354 30,959,261 1.3157 0.00%
1998-09-17 0 2.825 2.800 2.825 2.800 3.025 13,312,000 38,696,450 2.9069 1.330 1.318 1.330 1.318 1.424 28,270,660 1.3688 -5.04%
1998-09-16 0 2.975 2.975 3.000 2.975 3.100 24,748,000 74,994,550 3.0303 1.401 1.401 1.413 1.401 1.460 52,557,263 1.4269 -0.83%
1998-09-15 0 3.000 2.975 3.000 2.975 3.200 50,344,000 156,735,950 3.1133 1.413 1.401 1.413 1.401 1.507 106,915,422 1.4660 -1.64%
1998-09-14 0 3.050 3.000 3.025 2.750 3.075 25,204,000 73,921,450 2.9329 1.436 1.413 1.424 1.295 1.448 53,525,669 1.3810 9.91%
1998-09-11 0 2.775 2.775 2.800 2.725 2.900 14,162,000 39,632,300 2.7985 1.307 1.307 1.318 1.283 1.366 30,075,803 1.3177 -3.48%
1998-09-10 0 2.875 2.875 2.900 2.675 3.025 28,648,000 83,313,850 2.9082 1.354 1.354 1.366 1.260 1.424 60,839,683 1.3694 5.50%
1998-09-09 0 2.725 2.725 2.750 2.725 2.900 12,636,000 35,296,400 2.7933 1.283 1.283 1.295 1.283 1.366 26,835,040 1.3153 -3.54%
1998-09-08 0 2.825 2.825 2.850 2.750 3.050 38,204,000 112,218,225 2.9373 1.330 1.330 1.342 1.295 1.436 81,133,736 1.3831 -4.24%
1998-09-07 0 2.950 2.925 2.950 2.850 3.050 64,882,000 191,854,400 2.9570 1.389 1.377 1.389 1.342 1.436 137,789,735 1.3924 7.27%
1998-09-04 0 2.750 2.750 2.775 2.450 2.775 34,560,000 92,091,500 2.6647 1.295 1.295 1.307 1.154 1.307 73,394,982 1.2547 12.24%
1998-09-03 0 2.450 2.450 2.475 2.400 2.550 14,382,000 35,938,300 2.4988 1.154 1.154 1.165 1.130 1.201 30,543,016 1.1766 1.03%
1998-09-02 0 2.425 2.400 2.425 2.400 2.525 8,029,500 19,750,650 2.4598 1.142 1.130 1.142 1.130 1.189 17,052,228 1.1582 0.00%
1998-09-01 0 2.425 2.400 2.425 2.300 2.500 12,360,000 30,169,800 2.4409 1.142 1.130 1.142 1.083 1.177 26,248,900 1.1494 -1.02%
1998-08-31 0 2.450 2.425 2.450 2.200 2.475 14,760,000 35,340,950 2.3944 1.154 1.142 1.154 1.036 1.165 31,345,774 1.1275 6.52%
1998-08-28 0 2.300 2.275 2.300 2.200 2.400 16,367,000 37,225,400 2.2744 1.083 1.071 1.083 1.036 1.130 34,758,555 1.0710 -5.15%
1998-08-27 0 2.425 2.425 2.450 2.400 2.650 8,180,000 20,577,100 2.5155 1.142 1.142 1.154 1.130 1.248 17,371,845 1.1845 -7.62%
1998-08-26 0 2.625 2.625 2.650 2.600 2.775 8,100,000 21,637,400 2.6713 1.236 1.236 1.248 1.224 1.307 17,201,949 1.2578 -1.87%
1998-08-25 0 2.675 2.675 2.700 2.625 2.800 11,076,065 30,219,763 2.7284 1.260 1.260 1.271 1.236 1.318 23,522,210 1.2847 1.90%
1998-08-24 0 2.625 2.625 2.650 2.500 2.775 21,512,000 56,471,600 2.6251 1.236 1.236 1.248 1.177 1.307 45,684,979 1.2361 -4.55%
1998-08-21 0 2.750 2.775 2.800 2.700 2.950 33,562,661 96,085,568 2.8629 1.295 1.307 1.318 1.271 1.389 71,276,936 1.3481 0.92%
1998-08-20 0 2.725 2.725 2.750 2.450 2.825 37,894,000 102,715,850 2.7106 1.283 1.283 1.295 1.154 1.330 80,475,389 1.2764 10.10%
1998-08-19 0 2.475 2.450 2.475 2.275 2.500 16,610,000 40,152,100 2.4173 1.165 1.154 1.165 1.071 1.177 35,274,614 1.1383 10.00%
1998-08-18 0 2.250 2.250 2.275 2.250 2.400 5,399,000 12,464,700 2.3087 1.059 1.059 1.071 1.059 1.130 11,465,842 1.0871 -5.26%
1998-08-14 0 2.375 2.375 2.400 2.275 2.550 17,549,000 42,490,750 2.4213 1.118 1.118 1.130 1.071 1.201 37,268,766 1.1401 4.40%
1998-08-13 0 2.275 2.275 2.300 2.200 2.350 7,210,000 16,259,800 2.2552 1.071 1.071 1.083 1.036 1.107 15,311,858 1.0619 -2.15%
1998-08-12 0 2.325 2.325 2.350 2.200 2.375 8,640,400 20,028,740 2.3180 1.095 1.095 1.107 1.036 1.118 18,349,595 1.0915 1.09%
1998-08-11 0 2.300 2.300 2.325 2.250 2.500 9,362,000 21,900,850 2.3393 1.083 1.083 1.095 1.059 1.177 19,882,055 1.1015 -7.07%
1998-08-10 0 2.475 2.450 2.475 2.425 2.625 4,214,400 10,710,940 2.5415 1.165 1.154 1.165 1.142 1.236 8,950,110 1.1967 -1.98%
1998-08-07 0 2.525 2.525 2.550 2.500 2.650 7,542,000 19,434,150 2.5768 1.189 1.189 1.201 1.177 1.248 16,016,926 1.2134 -3.81%
1998-08-06 0 2.625 2.625 2.650 2.600 2.775 6,820,400 18,313,610 2.6851 1.236 1.236 1.248 1.224 1.307 14,484,466 1.2644 -1.87%
1998-08-05 0 2.675 2.650 2.675 2.625 2.750 6,780,000 18,255,050 2.6925 1.260 1.248 1.260 1.236 1.295 14,398,668 1.2678 -1.83%
1998-08-04 0 2.725 2.700 2.725 2.625 2.750 8,310,000 22,245,950 2.6770 1.283 1.271 1.283 1.236 1.295 17,647,925 1.2605 3.81%
1998-08-03 0 2.625 2.625 2.650 2.550 2.650 5,426,000 14,166,550 2.6109 1.236 1.236 1.248 1.201 1.248 11,523,182 1.2294 -2.78%
1998-07-31 0 2.700 2.700 2.725 2.700 2.950 10,298,529 28,981,065 2.8141 1.271 1.271 1.283 1.271 1.389 21,870,959 1.3251 -6.09%
1998-07-30 0 2.875 2.850 2.875 2.675 2.900 11,068,000 31,065,000 2.8067 1.354 1.342 1.354 1.260 1.366 23,505,083 1.3216 5.50%
1998-07-29 0 2.725 2.725 2.750 2.700 2.850 7,314,000 20,205,150 2.7625 1.283 1.283 1.295 1.271 1.342 15,532,723 1.3008 -0.91%
1998-07-28 0 2.750 2.725 2.750 2.650 2.875 16,746,000 46,543,400 2.7794 1.295 1.283 1.295 1.248 1.354 35,563,437 1.3087 2.80%
1998-07-27 0 2.675 2.650 2.675 2.650 3.025 14,748,000 42,438,200 2.8776 1.260 1.248 1.260 1.248 1.424 31,320,289 1.3550 -10.83%
1998-07-24 0 3.000 2.975 3.000 2.450 3.025 19,312,000 54,402,750 2.8170 1.413 1.401 1.413 1.154 1.424 41,012,844 1.3265 16.50%
1998-07-23 0 2.575 2.550 2.575 2.500 2.625 6,524,000 16,851,250 2.5830 1.213 1.201 1.213 1.177 1.236 13,855,002 1.2163 -4.63%
1998-07-22 0 2.700 2.675 2.700 2.675 2.800 7,162,000 19,561,600 2.7313 1.271 1.260 1.271 1.260 1.318 15,209,921 1.2861 -4.42%
1998-07-21 0 2.825 2.825 2.850 2.775 2.950 7,418,000 21,197,700 2.8576 1.330 1.330 1.342 1.307 1.389 15,753,587 1.3456 0.00%
1998-07-20 0 2.825 2.825 2.850 2.800 3.025 5,698,000 16,495,950 2.8950 1.330 1.330 1.342 1.318 1.424 12,100,828 1.3632 -4.24%
1998-07-17 0 2.950 2.925 2.950 2.925 3.150 10,952,000 32,753,100 2.9906 1.389 1.377 1.389 1.377 1.483 23,258,734 1.4082 -5.60%
1998-07-16 0 3.125 3.100 3.125 3.125 3.250 6,337,000 20,087,050 3.1698 1.471 1.460 1.471 1.471 1.530 13,457,870 1.4926 -2.34%
1998-07-15 0 3.200 3.200 3.250 3.200 3.450 10,418,000 34,747,750 3.3354 1.507 1.507 1.530 1.507 1.625 22,124,680 1.5705 -3.03%
1998-07-14 0 3.300 3.300 3.325 3.200 3.375 4,089,000 13,390,650 3.2748 1.554 1.554 1.566 1.507 1.589 8,683,799 1.5420 0.00%
1998-07-13 0 3.300 3.300 3.325 3.100 3.325 8,296,000 26,476,300 3.1915 1.554 1.554 1.566 1.460 1.566 17,618,194 1.5028 0.76%
1998-07-10 0 3.275 3.275 3.300 3.125 3.300 8,004,000 25,553,050 3.1925 1.542 1.542 1.554 1.471 1.554 16,998,074 1.5033 0.00%
1998-07-09 0 3.275 3.250 3.275 3.250 3.450 7,335,000 24,522,550 3.3432 1.542 1.530 1.542 1.530 1.625 15,577,320 1.5742 -2.96%
1998-07-08 0 3.375 3.375 3.400 3.325 3.575 8,168,000 27,928,850 3.4193 1.589 1.589 1.601 1.566 1.683 17,346,360 1.6101 -4.26%
1998-07-07 0 3.525 3.500 3.550 3.525 3.800 8,084,000 29,502,550 3.6495 1.660 1.648 1.672 1.660 1.789 17,167,970 1.7185 -5.37%
1998-07-06 0 3.725 3.700 3.725 3.650 3.800 7,593,230 28,237,078 3.7187 1.754 1.742 1.754 1.719 1.789 16,125,723 1.7511 -1.97%
1998-07-03 0 3.800 3.775 3.800 3.725 3.900 12,356,000 46,966,250 3.8011 1.789 1.778 1.789 1.754 1.836 26,240,405 1.7898 -3.18%
1998-07-02 0 3.925 3.925 3.950 3.900 4.275 28,252,000 115,257,000 4.0796 1.848 1.848 1.860 1.836 2.013 59,998,699 1.9210 3.97%
1998-06-30 0 3.775 3.775 3.800 3.725 4.075 14,448,000 56,793,500 3.9309 1.778 1.778 1.789 1.754 1.919 30,683,180 1.8510 -3.21%
1998-06-29 0 3.900 3.900 3.950 3.900 4.250 13,430,000 54,831,750 4.0828 1.836 1.836 1.860 1.836 2.001 28,521,256 1.9225 -5.45%
1998-06-26 0 4.125 4.125 4.150 4.125 4.375 22,600,000 95,547,700 4.2278 1.942 1.942 1.954 1.942 2.060 47,995,561 1.9908 -4.62%
1998-06-25 0 4.325 4.300 4.325 4.200 4.450 27,098,000 118,402,350 4.3694 2.037 2.025 2.037 1.978 2.095 57,547,952 2.0575 1.76%
1998-06-24 0 4.250 4.225 4.250 3.950 4.275 23,277,000 95,594,100 4.1068 2.001 1.989 2.001 1.860 2.013 49,433,304 1.9338 4.94%
1998-06-23 0 4.050 4.050 4.075 3.850 4.200 26,250,000 106,463,250 4.0557 1.907 1.907 1.919 1.813 1.978 55,747,057 1.9098 3.85%
1998-06-22 0 3.900 3.875 3.900 3.850 4.450 31,320,000 131,670,250 4.2040 1.836 1.825 1.836 1.813 2.095 66,514,203 1.9796 -8.77%
1998-06-19 0 4.275 4.275 4.300 3.700 4.350 30,070,000 121,131,450 4.0283 2.013 2.013 2.025 1.742 2.048 63,859,581 1.8968 12.50%
1998-06-18 0 3.800 3.800 3.825 3.600 3.925 29,474,000 111,885,750 3.7961 1.789 1.789 1.801 1.695 1.848 62,593,857 1.7875 12.59%
1998-06-17 0 3.375 3.350 3.375 3.000 3.400 14,526,000 46,044,400 3.1698 1.589 1.577 1.589 1.413 1.601 30,848,829 1.4926 16.38%
1998-06-16 0 2.900 2.900 2.925 2.750 3.025 11,095,000 32,272,350 2.9087 1.366 1.366 1.377 1.295 1.424 23,562,423 1.3697 1.75%
1998-06-15 0 2.850 2.850 2.875 2.850 3.200 9,140,000 27,679,400 3.0284 1.342 1.342 1.354 1.342 1.507 19,410,594 1.4260 -12.98%
1998-06-12 0 3.275 3.275 3.300 3.050 3.325 9,136,000 29,659,700 3.2465 1.542 1.542 1.554 1.436 1.566 19,402,099 1.5287 3.15%
1998-06-11 0 3.175 3.175 3.200 3.075 3.300 9,566,000 30,580,250 3.1968 1.495 1.495 1.507 1.448 1.554 20,315,289 1.5053 -1.55%
1998-06-10 0 3.225 3.200 3.225 3.075 3.375 16,338,000 51,838,100 3.1729 1.519 1.507 1.519 1.448 1.589 34,696,968 1.4940 -4.44%
1998-06-09 0 3.375 3.375 3.400 3.200 3.875 12,750,000 42,887,350 3.3637 1.589 1.589 1.601 1.507 1.825 27,077,142 1.5839 -12.90%
1998-06-08 0 3.875 3.850 3.875 3.875 4.125 6,488,000 25,811,700 3.9784 1.825 1.813 1.825 1.825 1.942 13,778,549 1.8733 -4.91%
1998-06-05 0 4.075 4.050 4.075 3.975 4.200 3,448,000 14,163,900 4.1079 1.919 1.907 1.919 1.872 1.978 7,322,509 1.9343 0.00%
1998-06-04 0 4.075 4.050 4.075 4.050 4.275 7,062,000 29,462,600 4.1720 1.919 1.907 1.919 1.907 2.013 14,997,551 1.9645 -2.98%
1998-06-03 0 4.200 4.175 4.200 3.975 4.325 10,364,000 43,181,300 4.1665 1.978 1.966 1.978 1.872 2.037 22,010,000 1.9619 3.70%
1998-06-02 0 4.050 4.050 4.075 3.900 4.125 9,924,000 39,805,900 4.0111 1.907 1.907 1.919 1.836 1.942 21,075,573 1.8887 -1.82%
1998-06-01 0 4.125 4.100 4.150 4.100 4.500 7,682,000 33,080,500 4.3062 1.942 1.931 1.954 1.931 2.119 16,314,243 2.0277 -5.39%
1998-05-29 0 4.450 4.450 4.475 4.250 4.475 7,188,000 31,236,600 4.3457 2.053 2.053 2.065 1.961 2.065 15,580,243 2.0049 4.09%
1998-05-28 0 4.275 4.250 4.275 4.150 4.475 11,274,000 49,310,300 4.3738 1.972 1.961 1.972 1.915 2.065 24,436,792 2.0179 -3.39%
1998-05-27 0 4.425 4.425 4.450 4.325 4.450 11,196,000 49,282,100 4.4018 2.041 2.041 2.053 1.995 2.053 24,267,724 2.0308 -2.21%
1998-05-26 0 4.525 4.500 4.525 4.475 4.825 12,298,000 56,486,700 4.5932 2.088 2.076 2.088 2.065 2.226 26,656,348 2.1191 -4.23%
1998-05-25 0 4.725 4.700 4.725 4.650 4.950 5,440,000 26,386,450 4.8505 2.180 2.168 2.180 2.145 2.284 11,791,391 2.2378 -4.06%
1998-05-22 0 4.925 4.925 4.950 4.900 5.100 6,800,000 34,020,700 5.0030 2.272 2.272 2.284 2.261 2.353 14,739,239 2.3082 -1.01%
1998-05-21 0 4.975 4.950 4.975 4.950 5.350 21,328,000 109,409,100 5.1298 2.295 2.284 2.295 2.284 2.468 46,229,191 2.3667 -3.40%
1998-05-20 0 5.150 5.100 5.200 4.500 5.250 21,036,000 101,824,200 4.8405 2.376 2.353 2.399 2.076 2.422 45,596,270 2.2332 11.96%
1998-05-19 0 4.600 4.575 4.600 4.375 4.650 6,606,000 29,852,250 4.5190 2.122 2.111 2.122 2.018 2.145 14,318,738 2.0848 3.95%
1998-05-18 0 4.425 4.425 4.475 4.400 4.575 4,124,000 18,570,550 4.5030 2.041 2.041 2.065 2.030 2.111 8,938,915 2.0775 -1.67%
1998-05-15 0 4.500 4.450 4.475 4.475 4.675 10,934,000 49,855,500 4.5597 2.076 2.053 2.065 2.065 2.157 23,699,830 2.1036 -3.23%
1998-05-14 0 4.650 4.625 4.650 4.125 4.750 21,120,000 92,286,450 4.3696 2.145 2.134 2.145 1.903 2.191 45,778,343 2.0159 13.41%
1998-05-13 0 4.100 4.100 4.125 4.100 4.325 7,796,000 33,031,150 4.2369 1.892 1.892 1.903 1.892 1.995 16,898,104 1.9547 -4.65%
1998-05-12 0 4.300 4.275 4.300 4.250 4.650 6,578,000 29,240,850 4.4452 1.984 1.972 1.984 1.961 2.145 14,258,047 2.0508 -6.01%
1998-05-11 0 4.575 4.575 4.600 4.575 4.725 5,468,000 25,377,550 4.6411 2.111 2.111 2.122 2.111 2.180 11,852,082 2.1412 -1.61%
1998-05-08 0 4.650 4.625 4.650 4.500 4.750 13,064,000 60,816,550 4.6553 2.145 2.134 2.145 2.076 2.191 28,316,680 2.1477 2.76%
1998-05-07 0 4.525 4.500 4.525 4.325 4.675 15,574,000 70,152,250 4.5044 2.088 2.076 2.088 1.995 2.157 33,757,193 2.0781 0.56%
1998-05-06 0 4.500 4.450 4.525 4.325 4.650 9,994,000 45,384,150 4.5411 2.076 2.053 2.088 1.995 2.145 21,662,347 2.0951 -3.23%
1998-05-05 0 4.650 4.625 4.650 4.625 5.100 7,960,000 38,198,250 4.7988 2.145 2.134 2.145 2.134 2.353 17,253,580 2.2139 -7.92%
1998-05-04 0 5.050 5.000 5.100 5.000 5.250 4,368,000 22,322,900 5.1106 2.330 2.307 2.353 2.307 2.422 9,467,794 2.3578 -3.81%
1998-05-01 0 5.250 5.250 5.300 5.250 5.450 4,142,000 22,232,300 5.3675 2.422 2.422 2.445 2.422 2.514 8,977,931 2.4763 0.00%
1998-04-30 0 5.250 5.250 5.300 5.200 5.400 6,102,000 32,549,300 5.3342 2.422 2.422 2.445 2.399 2.491 13,226,300 2.4610 -1.87%
1998-04-29 0 5.350 5.350 5.400 5.300 5.550 4,788,000 25,901,800 5.4097 2.468 2.468 2.491 2.445 2.561 10,378,159 2.4958 -3.60%
1998-04-28 0 5.550 5.500 5.550 5.100 5.600 12,580,000 66,864,800 5.3152 2.561 2.537 2.561 2.353 2.584 27,267,593 2.4522 0.91%
1998-04-27 0 5.500 5.500 5.550 5.500 5.750 7,374,000 41,478,500 5.6250 2.537 2.537 2.561 2.537 2.653 15,983,405 2.5951 -5.98%
1998-04-24 0 5.850 5.800 5.850 5.650 5.950 5,630,000 32,851,900 5.8352 2.699 2.676 2.699 2.607 2.745 12,203,223 2.6921 0.86%
1998-04-23 0 5.800 5.800 5.850 5.750 5.950 8,593,000 50,179,500 5.8396 2.676 2.676 2.699 2.653 2.745 18,625,630 2.6941 -3.33%
1998-04-22 0 6.000 5.950 6.000 5.850 6.150 10,782,000 64,535,900 5.9855 2.768 2.745 2.768 2.699 2.837 23,370,364 2.7614 -1.64%
1998-04-21 0 6.100 6.100 6.150 6.100 6.350 11,746,000 72,104,300 6.1386 2.814 2.814 2.837 2.814 2.930 25,459,868 2.8321 -3.17%
1998-04-20 0 6.300 6.300 6.350 6.250 6.350 4,528,000 28,554,800 6.3063 2.907 2.907 2.930 2.883 2.930 9,814,599 2.9094 0.80%
1998-04-17 0 6.250 6.250 6.300 6.100 6.300 4,506,000 27,970,400 6.2074 2.883 2.883 2.907 2.814 2.907 9,766,914 2.8638 0.00%
1998-04-16 0 6.250 6.200 6.250 6.200 6.550 9,490,000 60,031,600 6.3258 2.883 2.860 2.883 2.860 3.022 20,569,909 2.9184 -3.85%
1998-04-15 0 6.500 6.500 6.550 6.450 6.650 13,722,000 89,780,000 6.5428 2.999 2.999 3.022 2.976 3.068 29,742,918 3.0185 0.78%
1998-04-14 0 6.450 6.400 6.450 6.350 6.600 13,152,000 85,323,200 6.4875 2.976 2.953 2.976 2.930 3.045 28,507,423 2.9930 0.78%
1998-04-09 0 6.400 6.400 6.450 6.100 6.500 12,296,000 78,480,200 6.3826 2.953 2.953 2.976 2.814 2.999 26,652,013 2.9446 3.23%
1998-04-08 0 6.200 6.150 6.200 6.000 6.300 9,548,000 59,302,300 6.2110 2.860 2.837 2.860 2.768 2.907 20,695,626 2.8655 1.64%
1998-04-07 0 6.100 6.100 6.150 6.100 6.350 7,102,000 44,016,800 6.1978 2.814 2.814 2.837 2.814 2.930 15,393,835 2.8594 -2.40%
1998-04-03 0 6.250 6.200 6.250 6.000 6.250 12,854,000 78,405,300 6.0997 2.883 2.860 2.883 2.768 2.883 27,861,497 2.8141 1.63%
1998-04-02 0 6.150 6.150 6.200 5.900 6.300 13,014,000 79,699,700 6.1242 2.837 2.837 2.860 2.722 2.907 28,208,303 2.8254 -2.38%
1998-04-01 0 6.300 6.250 6.300 6.250 6.450 7,694,000 48,734,400 6.3341 2.907 2.883 2.907 2.883 2.976 16,677,016 2.9222 -2.33%
1998-03-31 0 6.450 6.400 6.450 6.100 6.500 8,597,000 55,013,350 6.3991 2.976 2.953 2.976 2.814 2.999 18,634,300 2.9523 2.38%
1998-03-30 0 6.300 6.300 6.350 6.300 6.700 13,914,000 89,487,900 6.4315 2.907 2.907 2.930 2.907 3.091 30,159,085 2.9672 -3.82%
1998-03-27 0 6.550 6.550 6.600 6.500 6.850 10,188,000 67,671,400 6.6423 3.022 3.022 3.045 2.999 3.160 22,082,849 3.0644 -3.68%
1998-03-26 0 6.800 6.800 6.850 6.800 7.100 13,460,000 92,934,000 6.9045 3.137 3.137 3.160 3.137 3.276 29,175,024 3.1854 -1.45%
1998-03-25 0 6.900 6.850 6.900 6.850 7.200 18,540,000 129,682,900 6.9948 3.183 3.160 3.183 3.160 3.322 40,186,103 3.2271 0.73%
1998-03-24 0 6.850 6.800 6.850 6.750 6.950 12,600,000 86,314,500 6.8504 3.160 3.137 3.160 3.114 3.206 27,310,943 3.1604 0.00%
1998-03-23 0 6.850 6.750 6.800 6.750 7.100 22,884,000 159,643,200 6.9762 3.160 3.114 3.137 3.114 3.276 49,601,875 3.2185 0.00%
1998-03-20 0 6.850 6.800 6.850 6.800 7.450 56,230,000 403,190,200 7.1704 3.160 3.137 3.160 3.137 3.437 121,880,504 3.3081 -2.84%
1998-03-19 0 7.050 7.050 7.100 6.200 7.100 36,154,000 243,011,500 6.7216 3.253 3.253 3.276 2.860 3.276 78,365,067 3.1010 13.71%
1998-03-18 0 6.200 6.200 6.250 6.150 6.400 7,664,000 47,874,600 6.2467 2.860 2.860 2.883 2.837 2.953 16,611,990 2.8819 -1.59%
1998-03-17 0 6.300 6.250 6.300 6.250 6.400 11,202,000 70,542,600 6.2973 2.907 2.883 2.907 2.883 2.953 24,280,729 2.9053 2.44%
1998-03-16 0 6.150 6.150 6.200 6.100 6.300 8,376,000 51,794,000 6.1836 2.837 2.837 2.860 2.814 2.907 18,155,275 2.8528 -0.81%
1998-03-13 0 6.200 6.150 6.200 6.100 6.350 13,668,000 85,102,400 6.2264 2.860 2.837 2.860 2.814 2.930 29,625,871 2.8726 -0.80%
1998-03-12 0 6.250 6.200 6.250 6.050 6.650 15,716,000 99,336,200 6.3207 2.883 2.860 2.883 2.791 3.068 34,064,983 2.9161 -4.58%
1998-03-11 0 6.550 6.500 6.550 6.400 6.750 10,746,000 71,206,800 6.6264 3.022 2.999 3.022 2.953 3.114 23,292,333 3.0571 0.77%
1998-03-10 0 6.500 6.450 6.500 6.400 6.800 15,041,000 99,587,900 6.6211 2.999 2.976 2.999 2.953 3.137 32,601,897 3.0547 -0.76%
1998-03-09 0 6.550 6.550 6.600 6.150 6.600 17,476,001 111,360,706 6.3722 3.022 3.022 3.045 2.837 3.045 37,879,847 2.9398 3.15%
1998-03-06 0 6.350 6.350 6.400 5.850 6.450 39,066,227 242,852,442 6.2164 2.930 2.930 2.953 2.699 2.976 84,677,422 2.8680 3.25%
1998-03-05 0 6.150 6.100 6.150 6.100 6.900 27,972,000 183,217,600 6.5500 2.837 2.814 2.837 2.814 3.183 60,630,294 3.0219 -12.77%
1998-03-04 0 7.050 7.000 7.050 7.000 7.300 24,574,000 175,186,684 7.1289 3.253 3.229 3.253 3.229 3.368 53,265,010 3.2890 -2.76%
1998-03-03 0 7.250 7.200 7.250 7.000 7.300 26,590,000 190,532,510 7.1656 3.345 3.322 3.345 3.229 3.368 57,634,761 3.3059 2.84%
1998-03-02 0 7.050 7.000 7.050 7.000 7.850 55,262,000 417,556,400 7.5559 3.253 3.229 3.253 3.229 3.622 119,782,330 3.4860 -5.37%
1998-02-27 0 7.450 7.400 7.450 6.800 7.450 54,814,509 390,060,461 7.1160 3.437 3.414 3.437 3.137 3.437 118,812,377 3.2830 9.56%
1998-02-26 0 6.800 6.800 6.850 6.250 7.000 50,496,000 330,500,300 6.5451 3.137 3.137 3.160 2.883 3.229 109,451,857 3.0196 9.68%
1998-02-25 0 6.200 6.150 6.200 6.000 6.450 35,514,000 223,478,300 6.2927 2.860 2.837 2.860 2.768 2.976 76,977,845 2.9032 1.64%
1998-02-24 0 6.100 6.050 6.100 5.800 6.200 15,010,000 90,855,500 6.0530 2.814 2.791 2.814 2.676 2.860 32,534,703 2.7926 4.27%
1998-02-23 0 5.850 5.850 5.900 5.850 6.100 11,282,000 67,440,600 5.9777 2.699 2.699 2.722 2.699 2.814 24,454,132 2.7578 -0.85%
1998-02-20 0 5.900 5.850 5.900 5.700 6.000 12,814,000 75,103,800 5.8611 2.722 2.699 2.722 2.630 2.768 27,774,796 2.7040 0.85%
1998-02-19 0 5.850 5.850 5.900 5.850 6.300 29,248,000 178,115,500 6.0898 2.699 2.699 2.722 2.699 2.907 63,396,069 2.8096 -2.50%
1998-02-18 0 6.000 5.950 6.000 5.850 6.050 17,664,000 105,752,800 5.9869 2.768 2.745 2.768 2.699 2.791 38,287,342 2.7621 5.26%
1998-02-17 0 5.700 5.700 5.750 5.600 6.250 30,628,000 184,537,800 6.0251 2.630 2.630 2.653 2.584 2.883 66,387,268 2.7797 -0.87%
1998-02-16 0 5.750 5.800 5.850 5.250 5.850 28,175,700 153,310,700 5.4412 2.653 2.676 2.699 2.422 2.699 61,071,821 2.5103 0.88%
1998-02-13 0 5.700 5.700 5.750 5.650 6.150 28,272,000 166,647,800 5.8944 2.630 2.630 2.653 2.607 2.837 61,280,555 2.7194 -7.32%
1998-02-12 0 6.150 6.150 6.200 5.800 6.450 41,058,000 252,026,600 6.1383 2.837 2.837 2.860 2.676 2.976 88,994,660 2.8319 4.24%
1998-02-11 0 5.900 5.900 5.950 5.800 6.450 36,918,000 229,008,000 6.2032 2.722 2.722 2.745 2.676 2.976 80,021,064 2.8618 -3.28%
1998-02-10 0 6.100 6.050 6.100 5.650 6.600 69,980,000 426,168,800 6.0899 2.814 2.791 2.814 2.607 3.045 151,684,113 2.8096 -5.43%
1998-02-09 0 6.450 6.450 6.500 5.200 6.500 68,718,000 397,533,000 5.7850 2.976 2.976 2.999 2.399 2.999 148,948,684 2.6689 27.72%
1998-02-06 0 5.050 4.950 4.975 4.975 5.400 42,200,000 219,090,200 5.1917 2.330 2.284 2.295 2.295 2.491 91,469,985 2.3952 2.02%
1998-02-05 0 4.950 4.925 4.950 4.450 4.975 36,348,000 174,637,050 4.8046 2.284 2.272 2.284 2.053 2.295 78,785,569 2.2166 8.20%
1998-02-04 0 4.575 4.550 4.575 4.550 5.250 48,740,000 242,243,850 4.9701 2.111 2.099 2.111 2.099 2.422 105,645,665 2.2930 -1.08%
1998-02-03 0 4.625 4.625 4.650 4.250 5.200 86,575,000 411,697,150 4.7554 2.134 2.134 2.145 1.961 2.399 187,654,360 2.1939 11.45%
1998-02-02 0 4.150 4.175 4.225 3.275 4.175 54,289,000 197,436,650 3.6368 1.915 1.926 1.949 1.511 1.926 117,673,318 1.6778 33.87%
1998-01-27 0 3.100 3.075 3.100 2.950 3.100 9,736,000 29,552,200 3.0354 1.430 1.419 1.430 1.361 1.430 21,103,123 1.4004 5.98%
1998-01-26 0 2.925 2.900 2.925 2.650 3.025 20,944,000 59,525,600 2.8421 1.349 1.338 1.349 1.223 1.396 45,396,857 1.3112 9.35%
1998-01-23 0 2.675 2.675 2.700 2.400 2.800 17,594,000 46,345,200 2.6341 1.234 1.234 1.246 1.107 1.292 38,135,614 1.2153 3.88%
1998-01-22 0 2.575 2.550 2.600 2.350 2.750 17,796,000 46,347,950 2.6044 1.188 1.176 1.200 1.084 1.269 38,573,456 1.2016 -9.65%
1998-01-21 0 2.850 2.825 2.850 2.825 3.100 30,023,000 89,533,200 2.9822 1.315 1.303 1.315 1.303 1.430 65,075,909 1.3758 -1.72%
1998-01-20 0 2.900 2.875 2.900 2.850 3.275 65,566,227 200,709,720 3.0612 1.338 1.326 1.338 1.315 1.511 142,117,105 1.4123 -6.45%
1998-01-19 0 3.100 3.075 3.125 2.250 3.125 66,237,000 178,207,600 2.6905 1.430 1.419 1.442 1.038 1.442 143,571,029 1.2413 45.88%
1998-01-16 0 2.125 2.100 2.125 2.050 2.425 25,748,000 56,482,550 2.1937 0.980 0.969 0.980 0.946 1.119 55,809,696 1.0121 -2.30%
1998-01-15 0 2.175 2.150 2.175 2.050 2.825 29,770,000 72,748,500 2.4437 1.003 0.992 1.003 0.946 1.303 64,527,523 1.1274 -24.35%
1998-01-14 0 2.875 2.900 2.925 2.850 3.225 27,782,000 85,156,550 3.0652 1.326 1.338 1.349 1.315 1.488 60,218,463 1.4141 -1.71%
1998-01-13 0 2.925 2.925 2.950 2.300 3.150 33,839,000 96,315,200 2.8463 1.349 1.349 1.361 1.061 1.453 73,347,223 1.3131 2.63%
1998-01-12 0 2.850 2.825 2.850 2.800 3.975 28,492,400 94,506,242 3.3169 1.315 1.303 1.315 1.292 1.834 61,758,280 1.5303 -34.86%
1998-01-09 0 4.375 4.350 4.375 4.250 4.700 17,781,000 79,170,500 4.4525 2.018 2.007 2.018 1.961 2.168 38,540,943 2.0542 -6.91%
1998-01-08 0 4.700 4.700 4.725 4.450 5.300 19,682,000 94,388,350 4.7957 2.168 2.168 2.180 2.053 2.445 42,661,428 2.2125 -8.74%
1998-01-07 0 5.150 5.050 5.100 5.100 5.950 16,015,909 88,818,468 5.5456 2.376 2.330 2.353 2.353 2.745 34,715,046 2.5585 -14.17%
1998-01-06 0 6.000 6.000 6.050 5.750 6.100 8,344,000 49,741,900 5.9614 2.768 2.768 2.791 2.653 2.814 18,085,914 2.7503 -0.83%
1998-01-05 0 6.050 6.000 6.050 6.050 6.400 5,631,000 34,946,400 6.2061 2.791 2.768 2.791 2.791 2.953 12,205,391 2.8632 -3.97%
1998-01-02 0 6.300 6.250 6.300 6.150 6.500 7,678,000 48,283,200 6.2885 2.907 2.883 2.907 2.837 2.999 16,642,335 2.9012 0.80%
1997-12-31 0 6.250 6.250 6.300 6.250 6.750 8,334,000 53,906,100 6.4682 2.883 2.883 2.907 2.883 3.114 18,064,238 2.9841 -3.85%
1997-12-30 0 6.500 6.400 6.500 5.850 6.600 9,294,000 58,395,400 6.2831 2.999 2.953 2.999 2.699 3.045 20,145,072 2.8987 9.24%
1997-12-29 0 5.950 5.900 6.000 5.900 6.200 3,360,000 20,326,820 6.0496 2.745 2.722 2.768 2.722 2.860 7,282,918 2.7910 -1.65%
1997-12-24 0 6.050 6.000 6.050 5.850 6.050 3,100,000 18,590,300 5.9969 2.791 2.768 2.791 2.699 2.791 6,719,359 2.7667 0.00%
1997-12-23 0 6.050 6.000 6.050 5.950 6.350 7,504,000 45,971,700 6.1263 2.791 2.768 2.791 2.745 2.930 16,265,184 2.8264 -0.82%
1997-12-22 0 6.100 6.050 6.100 5.950 6.600 6,836,000 42,339,900 6.1937 2.814 2.791 2.814 2.745 3.045 14,817,271 2.8575 -7.58%
1997-12-19 0 6.600 6.550 6.600 6.500 6.700 6,702,000 43,894,200 6.5494 3.045 3.022 3.045 2.999 3.091 14,526,821 3.0216 -1.49%
1997-12-18 0 6.700 6.650 6.700 6.650 6.950 6,584,000 44,753,000 6.7972 3.091 3.068 3.091 3.068 3.206 14,271,052 3.1359 0.00%
1997-12-17 0 6.700 6.650 6.700 6.650 6.900 7,166,000 48,379,300 6.7512 3.091 3.068 3.091 3.068 3.183 15,532,557 3.1147 1.52%
1997-12-16 0 6.600 6.550 6.600 6.600 7.000 7,108,000 47,841,700 6.7307 3.045 3.022 3.045 3.045 3.229 15,406,840 3.1052 -2.94%
1997-12-15 0 6.800 6.800 6.850 6.700 7.200 7,897,000 54,854,900 6.9463 3.137 3.137 3.160 3.091 3.322 17,117,025 3.2047 -2.86%
1997-12-12 0 7.000 6.950 7.000 6.500 7.150 17,177,000 119,005,000 6.9282 3.229 3.206 3.229 2.999 3.299 37,231,752 3.1963 3.70%
1997-12-11 0 6.750 6.700 6.750 6.500 6.850 21,408,000 143,845,100 6.7192 3.114 3.091 3.114 2.999 3.160 46,402,593 3.0999 -2.88%
1997-12-10 0 6.950 6.850 6.900 6.900 7.350 13,251,500 94,343,175 7.1194 3.206 3.160 3.183 3.183 3.391 28,723,093 3.2846 -5.44%
1997-12-09 0 7.350 7.350 7.400 7.300 7.600 13,829,000 102,952,300 7.4447 3.391 3.391 3.414 3.368 3.506 29,974,844 3.4346 -2.65%
1997-12-08 0 7.550 7.500 7.550 7.500 8.050 32,664,000 255,323,300 7.8167 3.483 3.460 3.483 3.460 3.714 70,800,370 3.6062 -1.95%
1997-12-05 0 7.700 7.700 7.750 7.250 7.800 38,097,000 287,317,800 7.5417 3.552 3.552 3.575 3.345 3.599 82,576,588 3.4794 7.69%
1997-12-04 0 7.150 7.150 7.200 7.000 7.350 23,007,500 165,611,800 7.1982 3.299 3.299 3.322 3.229 3.391 49,869,566 3.3209 2.88%
1997-12-03 0 6.950 6.850 6.900 6.850 7.650 39,494,750 289,104,400 7.3201 3.206 3.160 3.183 3.160 3.529 85,606,261 3.3771 -4.79%
1997-12-02 0 7.300 7.300 7.350 5.800 7.350 42,180,750 279,961,700 6.6372 3.368 3.368 3.391 2.676 3.391 91,428,260 3.0621 16.80%
1997-12-01 0 6.250 6.200 6.250 6.200 6.850 11,639,227 76,380,376 6.5623 2.883 2.860 2.883 2.860 3.160 25,228,434 3.0276 -4.58%
1997-11-28 0 6.550 6.550 6.600 6.450 6.750 19,135,000 126,299,350 6.6004 3.022 3.022 3.045 2.976 3.114 41,475,786 3.0451 -4.38%
1997-11-27 0 6.850 6.900 6.950 6.600 7.250 23,532,000 161,477,500 6.8620 3.160 3.183 3.206 3.045 3.345 51,006,438 3.1658 -6.16%
1997-11-26 0 7.300 7.250 7.300 7.200 7.650 10,740,000 79,740,600 7.4246 3.368 3.345 3.368 3.322 3.529 23,279,328 3.4254 -2.01%
1997-11-25 0 7.450 7.400 7.450 7.350 7.750 10,767,000 81,305,450 7.5514 3.437 3.414 3.437 3.391 3.575 23,337,851 3.4838 -3.25%
1997-11-24 0 7.700 7.650 7.700 7.550 8.050 15,059,000 117,406,200 7.7964 3.552 3.529 3.552 3.483 3.714 32,640,913 3.5969 -2.53%
1997-11-21 0 7.900 7.900 7.950 7.850 8.300 16,608,000 133,580,200 8.0431 3.645 3.645 3.668 3.622 3.829 35,998,425 3.7107 -0.63%
1997-11-20 0 7.950 7.900 7.950 7.800 8.400 24,596,000 199,643,600 8.1169 3.668 3.645 3.668 3.599 3.875 53,312,696 3.7448 -4.22%
1997-11-19 0 8.300 8.250 8.300 7.550 8.300 23,760,000 187,341,200 7.8847 3.829 3.806 3.829 3.483 3.829 51,500,636 3.6376 5.06%
1997-11-18 0 7.900 7.850 7.900 7.850 8.700 30,202,000 249,253,600 8.2529 3.645 3.622 3.645 3.622 4.014 65,463,898 3.8075 -7.60%
1997-11-17 0 8.550 8.550 8.600 8.300 8.800 35,274,000 301,211,400 8.5392 3.945 3.945 3.968 3.829 4.060 76,457,636 3.9396 4.91%
1997-11-14 0 8.150 8.100 8.200 7.800 8.400 46,166,000 375,797,700 8.1401 3.760 3.737 3.783 3.599 3.875 100,066,430 3.7555 6.54%
1997-11-13 0 7.650 7.600 7.650 6.650 7.900 51,365,060 375,997,940 7.3201 3.529 3.506 3.529 3.068 3.645 111,335,575 3.3772 4.08%
1997-11-12 0 7.350 7.250 7.300 7.000 8.500 27,461,000 209,658,400 7.6348 3.391 3.345 3.368 3.229 3.922 59,522,684 3.5223 -12.50%
1997-11-11 0 8.400 8.400 8.450 8.300 9.000 22,490,000 196,085,500 8.7188 3.875 3.875 3.898 3.829 4.152 48,747,867 4.0224 -2.33%
1997-11-10 0 8.600 8.600 8.650 8.550 9.300 31,588,000 281,062,100 8.8977 3.968 3.968 3.991 3.945 4.291 68,468,102 4.1050 -6.01%
1997-11-07 0 9.150 9.100 9.150 8.350 9.250 42,272,000 370,703,200 8.7695 4.221 4.198 4.221 3.852 4.268 91,626,048 4.0458 -1.08%
1997-11-06 0 9.250 9.250 9.300 9.250 11.00 53,072,000 532,109,100 10.026 4.268 4.268 4.291 4.268 5.075 115,035,428 4.6256 -10.63%
1997-11-05 0 10.35 10.40 10.45 9.450 10.45 53,970,000 538,029,500 9.9690 4.775 4.798 4.821 4.360 4.821 116,981,875 4.5993 9.52%
1997-11-04 0 9.450 9.450 9.550 9.400 11.50 90,034,000 950,568,300 10.558 4.360 4.360 4.406 4.337 5.306 195,151,864 4.8709 -4.06%
1997-11-03 0 9.850 9.850 9.900 8.600 10.10 74,672,000 714,524,200 9.5688 4.544 4.544 4.567 3.968 4.660 161,854,188 4.4146 18.67%
1997-10-31 0 8.300 8.250 8.300 6.400 8.400 59,263,000 447,420,600 7.5497 3.829 3.806 3.829 2.953 3.875 128,454,638 3.4831 25.76%
1997-10-30 0 6.600 6.550 6.600 6.200 7.000 20,586,000 132,940,200 6.4578 3.045 3.022 3.045 2.860 3.229 44,620,880 2.9793 0.76%
1997-10-29 0 6.550 6.550 6.600 6.300 7.300 31,867,000 213,963,350 6.7143 3.022 3.022 3.045 2.907 3.368 69,072,844 3.0976 14.91%
1997-10-28 0 5.700 5.650 5.700 5.500 6.200 23,712,300 140,656,124 5.9318 2.630 2.607 2.630 2.537 2.860 51,397,245 2.7366 -16.18%
1997-10-27 0 6.800 6.750 6.800 6.550 7.600 31,354,000 223,253,750 7.1204 3.137 3.114 3.137 3.022 3.506 67,960,899 3.2850 -6.21%
1997-10-24 0 7.250 7.150 7.200 5.200 7.400 50,663,000 330,866,412 6.5307 3.345 3.299 3.322 2.399 3.414 109,813,836 3.0130 28.32%
1997-10-23 0 5.650 5.600 5.650 4.200 6.800 46,860,000 252,883,750 5.3966 2.607 2.584 2.607 1.938 3.137 101,570,699 2.4897 -18.71%
1997-10-22 0 6.950 6.900 6.950 6.850 8.600 28,870,000 223,965,652 7.7577 3.206 3.183 3.206 3.160 3.968 62,576,741 3.5791 -15.24%
1997-10-21 0 8.200 8.150 8.200 8.050 9.500 22,022,000 190,904,800 8.6688 3.783 3.760 3.783 3.714 4.383 47,733,460 3.9994 -7.87%
1997-10-20 0 8.900 9.000 9.050 8.800 10.75 25,918,000 257,788,970 9.9463 4.106 4.152 4.175 4.060 4.960 56,178,177 4.5888 -16.04%
1997-10-17 0 10.60 10.55 10.60 8.950 11.00 42,683,000 430,098,764 10.077 4.890 4.867 4.890 4.129 5.075 92,516,905 4.6489 10.99%
1997-10-16 0 9.550 9.500 9.550 7.750 9.600 43,239,500 377,843,200 8.7384 4.406 4.383 4.406 3.575 4.429 93,723,138 4.0315 15.76%
1997-10-15 0 8.250 8.200 8.250 7.400 10.35 34,239,000 286,768,200 8.3755 3.806 3.783 3.806 3.414 4.775 74,214,238 3.8641 -19.12%
1997-10-14 0 10.20 10.25 10.30 9.800 11.15 15,454,000 162,410,700 10.509 4.706 4.729 4.752 4.521 5.144 33,497,089 4.8485 -2.86%
1997-10-13 0 10.50 10.45 10.60 9.900 11.10 17,044,000 179,007,600 10.503 4.844 4.821 4.890 4.567 5.121 36,943,470 4.8454 -5.41%
1997-10-09 0 11.10 11.05 11.10 10.40 12.20 17,311,486 191,447,305 11.059 5.121 5.098 5.121 4.798 5.629 37,523,255 5.1021 -11.20%
1997-10-08 0 12.50 12.35 12.50 12.20 13.15 10,744,000 137,105,624 12.761 5.767 5.698 5.767 5.629 6.067 23,287,998 5.8874 -3.47%
1997-10-07 0 12.95 12.95 13.00 12.85 13.50 12,852,048 169,029,417 13.152 5.975 5.975 5.998 5.928 6.228 27,857,266 6.0677 -4.07%
1997-10-06 0 13.50 13.45 13.50 13.30 14.45 8,609,402 127,299,107 14.786 6.228 6.205 6.228 6.136 6.667 18,661,182 6.8216 -4.26%
1997-10-03 0 14.10 14.05 14.10 13.70 14.65 7,092,000 101,320,300 14.287 6.505 6.482 6.505 6.321 6.759 15,372,160 6.5912 0.00%
1997-09-30 0 14.10 14.10 14.15 13.70 14.60 6,876,000 96,639,300 14.055 6.505 6.505 6.528 6.321 6.736 14,903,972 6.4841 -3.42%
1997-09-29 0 14.60 14.50 14.70 14.20 15.60 7,010,000 112,819,100 16.094 6.736 6.690 6.782 6.551 7.197 15,194,422 7.4250 -1.68%
1997-09-26 0 14.85 14.80 14.85 14.50 15.80 11,664,000 175,707,000 15.064 6.851 6.828 6.851 6.690 7.289 25,282,131 6.9498 0.00%
1997-09-25 0 14.85 14.80 14.85 12.90 14.95 13,849,000 195,548,480 14.120 6.851 6.828 6.851 5.951 6.897 30,018,195 6.5143 15.56%
1997-09-24 0 12.85 12.70 12.90 12.10 13.80 11,141,000 142,885,800 12.825 5.928 5.859 5.951 5.582 6.367 24,148,510 5.9170 -1.91%
1997-09-23 0 13.10 13.10 13.45 13.10 14.55 8,794,000 121,693,700 13.838 6.044 6.044 6.205 6.044 6.713 19,061,305 6.3843 -9.97%
1997-09-22 0 14.55 14.45 14.55 14.50 16.70 6,981,000 105,592,804 15.126 6.713 6.667 6.713 6.690 7.705 15,131,563 6.9783 -13.13%
1997-09-19 0 16.75 16.55 16.75 16.40 17.60 4,043,000 68,234,600 16.877 7.728 7.635 7.728 7.566 8.120 8,763,345 7.7864 -3.18%
1997-09-18 0 17.30 17.20 17.30 16.70 18.00 4,274,000 72,787,500 17.030 7.981 7.935 7.981 7.705 8.304 9,264,045 7.8570 -4.68%
1997-09-16 0 18.15 18.10 18.20 18.10 18.70 2,164,000 39,704,900 18.348 8.374 8.350 8.397 8.350 8.627 4,690,546 8.4649 -3.20%
1997-09-15 0 18.75 18.75 18.85 18.70 19.40 2,985,000 56,583,600 18.956 8.650 8.650 8.697 8.627 8.950 6,470,093 8.7454 0.27%
1997-09-12 0 18.70 18.65 19.00 18.10 19.40 5,061,000 95,626,650 18.895 8.627 8.604 8.766 8.350 8.950 10,969,896 8.7172 0.27%
1997-09-11 0 18.65 18.65 19.00 18.30 19.10 7,670,000 142,637,100 18.597 8.604 8.604 8.766 8.443 8.812 16,624,995 8.5797 -3.12%
1997-09-10 0 19.25 19.20 19.25 19.15 20.10 8,217,000 159,653,492 19.430 8.881 8.858 8.881 8.835 9.273 17,810,637 8.9639 -2.04%
1997-09-09 0 19.65 19.65 19.75 17.10 19.70 16,176,000 302,854,000 18.722 9.066 9.066 9.112 7.889 9.089 35,062,049 8.6377 15.59%
1997-09-08 0 17.00 17.00 17.10 16.45 17.45 8,238,000 139,352,300 16.916 7.843 7.843 7.889 7.589 8.051 17,856,155 7.8042 3.34%
1997-09-05 0 16.45 16.20 16.50 15.50 17.50 11,044,000 183,108,400 16.580 7.589 7.474 7.612 7.151 8.074 23,938,259 7.6492 -6.00%
1997-09-04 0 17.50 17.30 17.40 17.00 18.80 6,688,000 118,670,200 17.744 8.074 7.981 8.028 7.843 8.673 14,496,475 8.1861 -6.91%
1997-09-03 0 18.80 18.70 18.80 18.00 19.80 14,214,000 268,480,300 18.888 8.673 8.627 8.673 8.304 9.135 30,809,345 8.7142 7.43%
1997-09-02 0 17.50 17.50 17.70 14.40 20.80 21,668,000 362,702,800 16.739 8.074 8.074 8.166 6.643 9.596 46,966,153 7.7226 -12.50%
1997-09-01 0 20.00 - 20.00 20.00 23.20 10,007,000 221,354,490 22.120 9.227 - 9.227 9.227 10.70 21,690,525 10.205 -8.47%
1997-08-29 0 21.85 21.90 21.95 20.00 22.10 10,571,000 226,315,460 21.409 10.08 10.10 10.13 9.227 10.20 22,913,015 9.8772 4.55%
1997-08-28 0 20.90 20.85 21.00 20.85 23.50 10,553,226 236,254,004 22.387 9.642 9.619 9.688 9.619 10.84 22,874,489 10.328 -5.86%
1997-08-27 0 22.20 22.10 22.30 19.75 23.00 13,459,000 298,000,338 22.141 10.24 10.20 10.29 9.112 10.61 29,172,856 10.215 10.45%
1997-08-26 0 20.10 20.10 20.15 19.70 21.30 9,996,000 202,515,400 20.260 9.273 9.273 9.296 9.089 9.827 21,666,682 9.3469 -6.94%
1997-08-25 0 21.60 21.50 21.60 21.35 22.50 7,498,333 163,825,360 21.848 9.965 9.919 9.965 9.850 10.38 16,252,901 10.080 -1.59%
1997-08-22 0 21.95 21.90 22.00 21.20 22.40 6,832,000 149,490,040 21.881 10.13 10.10 10.15 9.781 10.33 14,808,600 10.095 0.46%
1997-08-21 0 21.85 21.80 21.90 21.60 23.20 6,637,000 148,581,200 22.387 10.08 10.06 10.10 9.965 10.70 14,385,931 10.328 -2.02%
1997-08-20 0 22.30 22.35 22.45 21.30 22.65 9,363,000 204,311,400 21.821 10.29 10.31 10.36 9.827 10.45 20,294,632 10.067 6.70%
1997-08-19 0 20.90 20.75 20.85 20.75 22.45 7,462,000 160,346,200 21.488 9.642 9.573 9.619 9.573 10.36 16,174,148 9.9137 -7.73%
1997-08-15 0 22.65 22.65 22.70 22.40 23.80 4,765,000 110,131,900 23.113 10.45 10.45 10.47 10.33 10.98 10,328,305 10.663 -3.21%
1997-08-14 0 23.40 23.25 23.40 23.15 24.00 5,828,000 136,318,600 23.390 10.80 10.73 10.80 10.68 11.07 12,632,395 10.791 -1.68%
1997-08-13 0 23.80 23.85 23.95 22.70 24.15 5,734,000 134,855,324 23.519 10.98 11.00 11.05 10.47 11.14 12,428,647 10.850 2.59%
1997-08-12 0 23.20 22.90 23.20 22.80 23.70 3,536,000 81,949,570 23.176 10.70 10.56 10.70 10.52 10.93 7,664,404 10.692 0.65%
1997-08-11 0 23.05 22.90 23.15 22.50 23.25 5,902,000 135,341,460 22.931 10.63 10.56 10.68 10.38 10.73 12,792,793 10.580 -1.50%
1997-08-08 0 23.40 23.40 23.45 22.60 23.80 7,760,000 179,794,300 23.169 10.80 10.80 10.82 10.43 10.98 16,820,073 10.689 -2.09%
1997-08-07 0 23.90 23.80 23.90 23.20 25.60 9,662,000 238,196,800 24.653 11.03 10.98 11.03 10.70 11.81 20,942,725 11.374 -4.21%
1997-08-06 0 24.95 24.95 25.05 23.30 25.10 14,012,000 343,204,700 24.494 11.51 11.51 11.56 10.75 11.58 30,371,503 11.300 7.54%
1997-08-05 0 23.20 23.10 23.20 21.70 23.30 12,232,711 278,692,003 22.783 10.70 10.66 10.70 10.01 10.75 26,514,832 10.511 7.41%
1997-08-04 0 21.60 21.60 21.70 21.20 21.80 3,689,273 79,416,733 21.526 9.965 9.965 10.01 9.781 10.06 7,996,629 9.9313 -1.14%
1997-08-01 0 21.85 21.75 21.85 21.70 22.60 3,754,000 82,498,800 21.976 10.08 10.03 10.08 10.01 10.43 8,136,927 10.139 -2.67%
1997-07-31 0 22.45 22.30 22.45 21.20 22.50 7,699,202 167,146,542 21.710 10.36 10.29 10.36 9.781 10.38 16,688,291 10.016 5.15%
1997-07-30 0 21.35 21.35 21.40 21.10 21.65 6,590,000 141,127,000 21.415 9.850 9.850 9.873 9.735 9.988 14,284,057 9.8800 0.47%
1997-07-29 0 21.25 20.95 21.15 20.50 21.40 3,622,000 76,083,900 21.006 9.804 9.665 9.758 9.458 9.873 7,850,812 9.6912 2.16%
1997-07-28 0 20.80 20.80 20.90 20.80 21.40 2,557,467 53,871,540 21.064 9.596 9.596 9.642 9.596 9.873 5,543,400 9.7181 -0.95%
1997-07-25 0 21.00 21.00 21.05 21.00 21.70 6,738,890 144,184,812 21.396 9.688 9.688 9.711 9.688 10.01 14,606,781 9.8711 0.00%
1997-07-24 0 21.00 21.10 21.15 20.10 21.10 6,235,861 128,656,420 20.632 9.688 9.735 9.758 9.273 9.735 13,516,448 9.5185 4.48%
1997-07-23 0 20.10 20.10 20.15 19.95 20.40 3,276,000 65,890,410 20.113 9.273 9.273 9.296 9.204 9.412 7,100,845 9.2792 0.25%
1997-07-22 0 20.05 20.05 20.10 19.80 20.50 4,433,000 89,008,400 20.079 9.250 9.250 9.273 9.135 9.458 9,608,684 9.2633 0.25%
1997-07-21 0 20.00 20.00 20.15 20.00 21.00 2,864,000 58,570,400 20.451 9.227 9.227 9.296 9.227 9.688 6,207,821 9.4349 -2.44%
1997-07-18 0 20.50 20.50 20.60 19.80 21.10 5,263,148 108,859,790 20.683 9.458 9.458 9.504 9.135 9.735 11,408,059 9.5424 0.24%
1997-07-17 0 20.45 20.40 20.55 20.30 21.30 4,219,260 87,326,630 20.697 9.435 9.412 9.481 9.365 9.827 9,145,395 9.5487 -3.08%
1997-07-16 0 21.10 21.10 21.15 20.90 21.80 7,292,000 153,837,300 21.097 9.735 9.735 9.758 9.642 10.06 15,805,667 9.7330 -1.86%
1997-07-15 0 21.50 21.50 21.55 20.30 21.55 8,666,000 181,343,300 20.926 9.919 9.919 9.942 9.365 9.942 18,783,860 9.6542 3.12%
1997-07-14 0 20.85 20.75 20.80 20.80 21.80 10,333,681 219,668,320 21.258 9.619 9.573 9.596 9.596 10.06 22,398,617 9.8072 0.24%
1997-07-11 0 20.80 20.85 20.90 20.30 21.15 15,422,661 319,963,670 20.746 9.596 9.619 9.642 9.365 9.758 33,429,161 9.5714 3.48%
1997-07-10 0 20.10 20.10 20.15 17.80 20.50 20,174,000 381,671,000 18.919 9.273 9.273 9.296 8.212 9.458 43,727,855 8.7283 11.05%
1997-07-09 0 18.10 18.30 18.35 18.00 19.60 14,178,929 266,872,799 18.822 8.350 8.443 8.466 8.304 9.043 30,733,328 8.6835 -4.74%
1997-07-08 0 19.00 18.90 19.00 18.95 20.70 11,628,495 231,532,863 19.911 8.766 8.720 8.766 8.743 9.550 25,205,172 9.1859 -7.54%
1997-07-07 0 20.55 20.50 20.55 19.95 21.50 13,355,000 276,782,396 20.725 9.481 9.458 9.481 9.204 9.919 28,947,433 9.5616 -2.61%
1997-07-04 0 21.10 21.10 21.15 19.40 21.40 26,005,339 534,789,468 20.565 9.735 9.735 9.758 8.950 9.873 56,367,488 9.4876 2.93%
1997-07-03 0 20.50 20.30 20.40 20.30 23.80 19,556,000 439,750,200 22.487 9.458 9.365 9.412 9.365 10.98 42,388,318 10.374 -11.45%
1997-06-27 0 23.15 23.10 23.15 22.70 23.70 30,306,724 700,580,056 23.116 10.68 10.66 10.68 10.47 10.93 65,690,891 10.665 2.21%
1997-06-26 0 22.65 22.60 22.65 20.25 23.20 40,585,461 897,963,003 22.125 10.45 10.43 10.45 9.342 10.70 87,970,415 10.208 11.85%
1997-06-25 0 20.25 20.20 20.25 19.20 20.45 33,860,661 675,765,390 19.957 9.342 9.319 9.342 8.858 9.435 73,394,174 9.2073 7.71%
1997-06-24 0 18.80 18.75 18.80 18.45 19.25 17,048,000 322,360,000 18.909 8.673 8.650 8.673 8.512 8.881 36,952,140 8.7237 -1.83%
1997-06-23 0 19.15 19.10 19.15 18.60 20.00 34,166,100 660,738,760 19.339 8.835 8.812 8.835 8.581 9.227 74,056,224 8.9221 -1.29%
1997-06-20 0 19.40 19.40 19.45 17.70 19.60 57,719,155 1,083,402,947 18.770 8.950 8.950 8.973 8.166 9.043 125,108,300 8.6597 10.86%
1997-06-19 0 17.50 17.45 17.50 17.20 18.00 34,850,266 615,010,255 17.647 8.074 8.051 8.074 7.935 8.304 75,539,178 8.1416 1.45%
1997-06-18 0 17.25 17.25 17.30 17.00 19.10 73,019,377 1,292,082,371 17.695 7.958 7.958 7.981 7.843 8.812 158,272,070 8.1637 36.90%
1997-06-17 1 12.60 - - - - 0 0 - 5.813 - - - - 0 - 0.00%
1997-06-16 1 12.60 - - - - 0 0 - 5.813 - - - - 0 - 0.00%
1997-06-13 1 12.60 - - - - 0 0 - 5.813 - - - - 0 - 0.00%
1997-06-12 0 12.60 12.55 12.60 12.25 14.40 32,212,900 426,695,818 13.246 5.813 5.790 5.813 5.652 6.643 69,822,595 6.1111 -11.89%
1997-06-11 0 14.30 14.25 14.30 13.90 14.95 32,186,000 465,164,900 14.452 6.597 6.574 6.597 6.413 6.897 69,764,288 6.6677 -3.70%
1997-06-10 0 14.85 14.95 15.05 14.00 17.20 34,657,000 529,901,164 15.290 6.851 6.897 6.943 6.459 7.935 75,120,267 7.0540 -11.08%
1997-06-06 0 16.70 16.70 16.75 16.50 18.20 40,671,984 703,795,238 17.304 7.705 7.705 7.728 7.612 8.397 88,157,957 7.9833 -5.11%
1997-06-05 0 17.60 17.65 17.70 13.00 18.60 188,089,124 2,691,862,186 14.312 8.120 8.143 8.166 5.998 8.581 407,689,796 6.6027 47.90%
1997-06-04 1 11.90 - - - - 0 0 - 5.490 - - - - 0 - 0.00%
1997-06-03 1 11.90 - - - - 0 0 - 5.490 - - - - 0 - 0.00%
1997-06-02 1 11.90 - - - - 0 0 - 5.490 - - - - 0 - 0.00%
1997-05-30 1 11.90 - - - - 0 0 - 5.490 - - - - 0 - 0.00%
1997-05-29 1 11.90 - - - - 0 0 - 5.490 - - - - 0 - 0.00%
1997-05-28 1 11.90 - - - - 0 0 - 5.490 - - - - 0 - 0.00%
1997-05-27 1 11.90 - - - - 0 0 - 5.490 - - - - 0 - 0.00%
1997-05-26 1 11.90 - - - - 0 0 - 5.490 - - - - 0 - 0.00%
1997-05-23 0 11.90 11.90 11.95 10.25 12.05 35,980,689 412,714,129 11.470 5.490 5.490 5.513 4.729 5.559 77,989,410 5.2919 17.24%
1997-05-22 0 10.15 10.10 10.15 10.00 10.40 15,214,147 155,919,944 10.248 4.683 4.660 4.683 4.614 4.798 32,977,199 4.7281 -0.49%
1997-05-21 0 10.20 10.15 10.20 9.700 10.20 22,308,000 223,409,700 10.015 4.706 4.683 4.706 4.475 4.706 48,353,375 4.6204 7.94%
1997-05-20 0 9.450 9.450 9.500 9.050 9.650 13,280,000 125,451,300 9.4466 4.360 4.360 4.383 4.175 4.452 28,784,867 4.3582 4.42%
1997-05-19 0 9.050 9.050 9.100 8.850 9.100 5,993,380 53,913,825 8.9956 4.175 4.175 4.198 4.083 4.198 12,990,862 4.1501 2.26%
1997-05-16 0 8.850 8.800 8.900 8.700 9.100 5,768,000 51,201,700 8.8769 4.083 4.060 4.106 4.014 4.198 12,502,343 4.0954 -0.56%
1997-05-15 0 8.900 8.800 8.850 8.700 9.300 6,872,000 61,810,150 8.9945 4.106 4.060 4.083 4.014 4.291 14,895,302 4.1496 -3.26%
1997-05-14 0 9.200 9.150 9.200 8.750 9.250 13,762,000 123,502,600 8.9742 4.244 4.221 4.244 4.037 4.268 29,829,619 4.1403 2.22%
1997-05-13 0 9.000 8.950 9.000 8.750 9.400 9,822,661 89,064,099 9.0672 4.152 4.129 4.152 4.037 4.337 21,290,963 4.1832 -3.23%
1997-05-12 0 9.300 9.250 9.300 9.100 9.700 29,388,000 274,487,940 9.3401 4.291 4.268 4.291 4.198 4.475 63,699,524 4.3091 5.68%
1997-05-09 0 8.800 8.800 8.850 8.200 8.800 20,366,070 173,545,674 8.5213 4.060 4.060 4.083 3.783 4.060 44,144,174 3.9313 8.64%
1997-05-08 0 8.100 8.050 8.100 8.050 8.200 3,406,000 27,667,200 8.1231 3.737 3.714 3.737 3.714 3.783 7,382,625 3.7476 0.00%
1997-05-07 0 8.100 8.100 8.150 8.050 8.350 11,422,000 94,422,500 8.2667 3.737 3.737 3.760 3.714 3.852 24,757,587 3.8139 -0.61%
1997-05-06 0 8.150 8.100 8.200 7.650 8.200 11,737,000 92,404,200 7.8729 3.760 3.737 3.783 3.529 3.783 25,440,361 3.6322 5.16%
1997-05-05 0 7.750 7.750 7.800 7.650 8.200 16,270,000 127,120,000 7.8132 3.575 3.575 3.599 3.529 3.783 35,265,798 3.6046 -4.91%
1997-05-02 0 8.150 8.150 8.200 8.000 8.650 25,112,000 211,438,800 8.4198 3.760 3.760 3.783 3.691 3.991 54,431,144 3.8845 -1.81%
1997-05-01 0 8.300 8.300 8.350 7.900 8.350 19,202,000 157,078,300 8.1803 3.829 3.829 3.852 3.645 3.852 41,621,011 3.7740 7.10%
1997-04-30 0 7.750 7.750 7.800 7.600 8.100 12,474,000 97,668,500 7.8298 3.575 3.575 3.599 3.506 3.737 27,037,834 3.6123 1.97%
1997-04-29 0 7.600 7.600 7.650 7.400 8.100 14,724,000 113,737,300 7.7246 3.506 3.506 3.529 3.414 3.737 31,914,788 3.5638 -3.18%
1997-04-28 0 7.850 7.800 7.850 7.800 8.700 24,254,000 201,711,200 8.3166 3.622 3.599 3.622 3.599 4.014 52,571,399 3.8369 -4.27%
1997-04-25 0 8.200 8.200 8.250 7.650 8.250 22,195,811 177,353,816 7.9904 3.783 3.783 3.806 3.529 3.806 48,110,202 3.6864 4.46%
1997-04-24 0 7.850 7.800 7.850 7.400 7.950 15,234,000 117,156,700 7.6905 3.622 3.599 3.622 3.414 3.668 33,020,231 3.5480 1.29%
1997-04-23 0 7.750 7.700 7.750 7.700 8.100 24,734,000 195,863,900 7.9188 3.575 3.552 3.575 3.552 3.737 53,611,816 3.6534 0.65%
1997-04-22 0 7.700 7.650 7.700 7.300 7.750 22,502,486 169,392,096 7.5277 3.552 3.529 3.552 3.368 3.575 48,774,930 3.4729 4.76%
1997-04-21 0 7.350 7.300 7.350 6.900 7.400 24,229,572 173,278,622 7.1515 3.391 3.368 3.391 3.183 3.414 52,518,450 3.2994 6.52%
1997-04-18 0 6.900 6.900 6.950 6.600 6.950 28,250,529 192,251,665 6.8052 3.183 3.183 3.206 3.045 3.206 61,234,016 3.1396 5.34%
1997-04-17 0 6.550 6.550 6.600 6.250 6.750 22,314,974 145,021,216 6.4988 3.022 3.022 3.045 2.883 3.114 48,368,492 2.9983 6.50%
1997-04-16 0 6.150 6.100 6.150 6.100 6.450 7,306,587 45,691,851 6.2535 2.837 2.814 2.837 2.814 2.976 15,837,284 2.8851 -0.81%
1997-04-15 0 6.200 6.150 6.250 6.000 6.400 10,714,405 66,995,330 6.2528 2.860 2.837 2.883 2.768 2.953 23,223,850 2.8848 4.20%
1997-04-14 0 5.950 5.900 5.950 5.900 6.100 4,616,000 27,645,600 5.9891 2.745 2.722 2.745 2.722 2.814 10,005,342 2.7631 -2.46%
1997-04-11 0 6.100 6.100 6.150 5.700 6.250 22,634,380 124,419,595 5.4969 2.814 2.814 2.837 2.630 2.883 49,060,815 2.5360 1.67%
1997-04-10 0 6.000 5.950 6.000 5.850 6.100 4,262,057 25,485,128 5.9795 2.768 2.745 2.768 2.699 2.814 9,238,159 2.7587 0.00%
1997-04-09 0 6.000 5.900 6.000 5.600 6.050 9,630,136 56,775,848 5.8956 2.768 2.722 2.768 2.584 2.791 20,873,659 2.7200 9.09%
1997-04-08 0 5.500 5.450 5.500 5.450 5.550 866,000 4,763,000 5.5000 2.537 2.514 2.537 2.514 2.561 1,877,085 2.5374 0.00%
1997-04-07 0 5.500 5.500 5.550 5.250 5.600 4,148,000 22,763,700 5.4879 2.537 2.537 2.561 2.422 2.584 8,990,936 2.5318 1.85%
1997-04-04 0 5.400 5.400 5.450 5.050 5.450 3,120,000 16,276,300 5.2168 2.491 2.491 2.514 2.330 2.514 6,762,710 2.4068 6.93%
1997-04-03 0 5.050 5.050 5.100 4.850 5.100 3,526,100 17,623,230 4.9979 2.330 2.330 2.353 2.238 2.353 7,642,946 2.3058 2.54%
1997-04-02 0 4.925 4.925 4.975 4.875 5.400 6,281,500 31,582,625 5.0279 2.272 2.272 2.295 2.249 2.491 13,615,372 2.3196 -7.08%
1997-04-01 0 5.300 5.250 5.300 5.200 5.600 3,204,000 17,136,400 5.3484 2.445 2.422 2.445 2.399 2.584 6,944,783 2.4675 -9.40%
1997-03-27 0 5.850 5.700 5.900 5.650 5.900 2,013,000 11,545,600 5.7355 2.699 2.630 2.722 2.607 2.722 4,363,248 2.6461 -0.85%
1997-03-26 0 5.900 5.850 6.000 5.750 6.050 3,744,000 22,057,800 5.8915 2.722 2.699 2.768 2.653 2.791 8,115,252 2.7181 -1.67%
1997-03-25 0 6.000 6.000 6.050 5.950 6.200 6,663,000 40,491,400 6.0771 2.768 2.768 2.791 2.745 2.860 14,442,287 2.8037 0.00%
1997-03-24 0 6.000 6.000 6.050 5.950 6.150 4,460,000 26,918,100 6.0354 2.768 2.768 2.791 2.745 2.837 9,667,207 2.7845 -0.83%
1997-03-21 0 6.050 6.000 6.050 5.900 6.100 6,642,500 39,811,250 5.9934 2.791 2.768 2.791 2.722 2.814 14,397,853 2.7651 0.00%
1997-03-20 0 6.050 6.000 6.050 5.950 6.400 6,436,000 39,584,650 6.1505 2.791 2.768 2.791 2.745 2.953 13,950,257 2.8376 -2.42%
1997-03-19 0 6.200 6.150 6.200 6.100 6.450 8,906,000 56,008,300 6.2888 2.860 2.837 2.860 2.814 2.976 19,304,068 2.9014 -4.62%
1997-03-18 0 6.500 6.450 6.500 6.450 6.800 3,968,000 25,862,500 6.5178 2.999 2.976 2.999 2.976 3.137 8,600,780 3.0070 -3.70%
1997-03-17 0 6.750 6.700 6.750 6.700 7.000 5,118,000 35,069,000 6.8521 3.114 3.091 3.114 3.091 3.229 11,093,445 3.1612 0.75%
1997-03-14 0 6.700 6.700 6.750 6.200 6.750 13,277,098 86,665,132 6.5274 3.091 3.091 3.114 2.860 3.114 28,778,577 3.0114 3.08%
1997-03-13 0 6.500 6.500 6.550 6.400 6.900 9,759,869 64,184,315 6.5764 2.999 2.999 3.022 2.953 3.183 21,154,860 3.0340 -4.41%
1997-03-12 0 6.800 6.750 6.800 6.750 7.100 6,095,877 41,694,294 6.8398 3.137 3.114 3.137 3.114 3.276 13,213,028 3.1555 -1.45%
1997-03-11 0 6.900 6.900 6.950 6.900 7.450 7,854,661 56,510,461 7.1945 3.183 3.183 3.206 3.183 3.437 17,025,254 3.3192 -4.83%
1997-03-10 0 7.250 7.250 7.300 6.650 7.300 9,848,466 68,484,229 6.9538 3.345 3.345 3.368 3.068 3.368 21,346,897 3.2082 8.21%
1997-03-07 0 6.700 6.700 6.750 6.600 7.000 7,722,000 52,440,300 6.7910 3.091 3.091 3.114 3.045 3.229 16,737,707 3.1331 -1.47%
1997-03-06 0 6.800 6.800 6.850 6.300 7.100 18,920,375 127,519,213 6.7398 3.137 3.137 3.160 2.907 3.276 41,010,579 3.1094 10.57%
1997-03-05 0 6.150 6.100 6.150 5.800 6.300 25,906,509 159,197,654 6.1451 2.837 2.814 2.837 2.676 2.907 56,153,270 2.8351 7.89%
1997-03-04 0 5.700 5.700 5.750 5.700 5.900 5,582,442 32,171,109 5.7629 2.630 2.630 2.653 2.630 2.722 12,100,140 2.6587 0.00%
1997-03-03 0 5.700 5.700 5.750 5.700 5.850 6,984,294 40,151,677 5.7489 2.630 2.630 2.653 2.630 2.699 15,138,703 2.6523 -0.87%
1997-02-28 0 5.750 5.750 5.800 5.400 5.900 13,272,618 75,440,430 5.6839 2.653 2.653 2.676 2.491 2.722 28,768,867 2.6223 6.48%
1997-02-27 0 5.400 5.350 5.400 5.150 5.450 6,398,659 34,368,461 5.3712 2.491 2.468 2.491 2.376 2.514 13,869,319 2.4780 2.86%
1997-02-26 0 5.250 5.250 5.300 5.250 5.350 2,275,330 12,067,767 5.3037 2.422 2.422 2.445 2.422 2.468 4,931,858 2.4469 -1.87%
1997-02-25 0 5.350 5.300 5.350 5.300 5.550 4,586,417 24,519,710 5.3462 2.468 2.445 2.468 2.445 2.561 9,941,220 2.4665 -2.73%
1997-02-24 0 5.500 5.500 5.550 5.250 5.600 11,292,000 60,653,750 5.3714 2.537 2.537 2.561 2.422 2.584 24,475,807 2.4781 6.80%
1997-02-21 0 5.150 5.100 5.150 4.875 5.150 7,324,000 36,881,150 5.0357 2.376 2.353 2.376 2.249 2.376 15,875,028 2.3232 5.64%
1997-02-20 0 4.875 4.850 4.900 4.875 5.050 4,724,000 23,363,200 4.9456 2.249 2.238 2.261 2.249 2.330 10,239,436 2.2817 -2.01%
1997-02-19 0 4.975 4.950 4.975 4.800 5.200 9,803,000 48,548,400 4.9524 2.295 2.284 2.295 2.214 2.399 21,248,348 2.2848 -4.33%
1997-02-18 0 5.200 5.200 5.250 5.050 5.400 4,568,000 23,838,800 5.2187 2.399 2.399 2.422 2.330 2.491 9,901,301 2.4076 -0.95%
1997-02-17 0 5.250 5.250 5.300 5.200 5.350 5,253,000 27,518,050 5.2385 2.422 2.422 2.445 2.399 2.468 11,386,062 2.4168 -1.87%
1997-02-14 0 5.350 5.300 5.350 5.200 5.500 2,704,000 14,545,700 5.3793 2.468 2.445 2.468 2.399 2.537 5,861,015 2.4818 0.94%
1997-02-13 0 5.300 5.300 5.400 5.300 5.550 2,102,000 11,366,000 5.4072 2.445 2.445 2.491 2.445 2.561 4,556,159 2.4946 -4.50%
1997-02-12 0 5.550 5.500 5.550 5.400 5.600 1,378,000 7,602,200 5.5168 2.561 2.537 2.561 2.491 2.584 2,986,863 2.5452 2.78%
1997-02-11 0 5.400 5.400 5.500 5.350 5.550 2,061,811 11,282,108 5.4719 2.491 2.491 2.537 2.468 2.561 4,469,048 2.5245 -2.70%
1997-02-10 0 5.550 5.500 5.550 5.500 5.650 3,726,000 20,774,800 5.5756 2.561 2.537 2.561 2.537 2.607 8,076,236 2.5723 0.91%
1997-02-05 0 5.500 5.450 5.500 5.450 5.650 2,158,000 11,954,300 5.5395 2.537 2.514 2.537 2.514 2.607 4,677,541 2.5557 -0.90%
1997-02-04 0 5.550 5.550 5.600 5.400 5.850 2,456,000 13,910,340 5.6638 2.561 2.561 2.584 2.491 2.699 5,323,466 2.6130 -3.48%
1997-02-03 0 5.750 5.750 5.800 5.600 5.900 4,978,000 28,743,800 5.7742 2.653 2.653 2.676 2.584 2.722 10,789,990 2.6639 2.68%
1997-01-31 0 5.600 5.600 5.700 5.350 5.700 7,712,000 42,254,800 5.4791 2.584 2.584 2.630 2.468 2.630 16,716,031 2.5278 1.82%
1997-01-30 0 5.500 5.350 5.500 5.350 5.550 6,256,000 33,691,400 5.3855 2.537 2.468 2.537 2.468 2.561 13,560,100 2.4846 2.80%
1997-01-29 0 5.350 5.350 5.400 5.300 5.600 47,024,000 239,023,300 5.0830 2.468 2.468 2.491 2.445 2.584 101,926,175 2.3451 -2.73%
1997-01-28 0 5.500 5.500 5.550 5.450 5.750 7,424,366 41,323,903 5.5660 2.537 2.537 2.561 2.514 2.653 16,092,575 2.5679 0.00%
1997-01-27 0 5.500 5.450 5.500 5.400 5.650 8,205,180 45,205,595 5.5094 2.537 2.514 2.537 2.491 2.607 17,785,016 2.5418 2.80%
1997-01-24 0 5.350 5.350 5.400 5.250 5.800 69,761,039 363,578,766 5.2118 2.468 2.468 2.491 2.422 2.676 151,209,507 2.4045 3.88%
1997-01-23 0 5.150 5.150 5.200 4.950 5.200 8,137,596 41,670,661 5.1208 2.376 2.376 2.399 2.284 2.399 17,638,526 2.3625 3.00%
1997-01-22 0 5.000 4.975 5.000 4.875 5.150 51,532,840 236,806,224 4.5952 2.307 2.295 2.307 2.249 2.376 111,699,244 2.1200 2.04%
1997-01-21 0 4.900 4.900 4.925 4.625 5.100 16,033,762 77,612,808 4.8406 2.261 2.261 2.272 2.134 2.353 34,753,743 2.2332 5.38%
1997-01-20 0 4.650 4.625 4.650 4.575 5.000 27,106,000 122,152,150 4.5065 2.145 2.134 2.145 2.111 2.307 58,753,209 2.0791 -2.11%
1997-01-17 0 4.750 4.725 4.750 4.700 5.250 26,859,000 128,523,666 4.7851 2.191 2.180 2.191 2.168 2.422 58,217,828 2.2076 -2.56%
1997-01-16 0 4.875 4.850 4.925 4.750 5.600 56,564,825 263,046,634 4.6504 2.249 2.238 2.272 2.191 2.584 122,606,249 2.1455 2.63%
1997-01-15 0 4.750 4.750 4.800 4.000 4.900 25,956,537 116,137,540 4.4743 2.191 2.191 2.214 1.845 2.261 56,261,708 2.0642 23.38%
1997-01-14 0 3.850 3.825 3.875 3.700 3.925 10,240,000 39,170,200 3.8252 1.776 1.765 1.788 1.707 1.811 22,195,560 1.7648 4.76%
1997-01-13 0 3.675 3.650 3.675 3.475 3.750 14,078,000 50,504,200 3.5875 1.695 1.684 1.695 1.603 1.730 30,514,560 1.6551 0.00%
1997-01-10 0 3.675 3.675 3.700 3.625 3.900 14,177,600 54,173,928 3.8211 1.695 1.695 1.707 1.672 1.799 30,730,447 1.7629 -5.16%
1997-01-09 0 3.875 3.850 3.875 3.825 4.050 125,491,873 331,849,993 2.6444 1.788 1.776 1.788 1.765 1.868 272,008,051 1.2200 -3.13%
1997-01-08 0 4.000 4.000 4.025 3.750 4.100 14,092,338 56,066,777 3.9785 1.845 1.845 1.857 1.730 1.892 30,545,639 1.8355 8.11%
1997-01-07 0 3.700 3.700 3.750 3.550 3.750 11,878,212 43,681,279 3.6774 1.707 1.707 1.730 1.638 1.730 25,746,443 1.6966 4.96%
1997-01-06 0 3.525 3.525 3.550 3.000 3.575 9,781,000 33,632,400 3.4385 1.626 1.626 1.638 1.384 1.649 21,200,662 1.5864 25.89%
1997-01-03 0 2.800 2.800 2.825 2.800 3.275 3,374,000 10,128,150 3.0018 1.292 1.292 1.303 1.292 1.511 7,313,264 1.3849 1.82%
1997-01-02 0 2.750 2.750 2.775 2.700 2.775 1,130,000 3,059,750 2.7077 1.269 1.269 1.280 1.246 1.280 2,449,315 1.2492 1.85%
1996-12-31 0 2.700 2.700 2.775 2.700 2.750 50,000 135,750 2.7150 1.246 1.246 1.280 1.246 1.269 108,377 1.2526 -3.57%
1996-12-30 0 2.800 2.775 2.825 2.750 2.800 1,464,000 4,066,600 2.7777 1.292 1.280 1.303 1.269 1.292 3,173,272 1.2815 2.75%
1996-12-27 0 2.725 2.650 2.800 2.550 2.725 844,000 2,268,900 2.6883 1.257 1.223 1.292 1.176 1.257 1,829,400 1.2402 2.83%
1996-12-24 0 2.650 2.500 2.650 2.500 2.650 430,000 1,110,900 2.5835 1.223 1.153 1.223 1.153 1.223 932,040 1.1919 6.00%
1996-12-23 0 2.500 2.400 2.500 - - 0 0 - 1.153 1.107 1.153 - - 0 - 0.00%
1996-12-20 0 2.500 2.425 2.475 2.400 2.500 330,000 811,500 2.4591 1.153 1.119 1.142 1.107 1.153 715,287 1.1345 4.17%
1996-12-19 0 2.400 2.300 2.450 2.400 2.400 10,000 24,000 2.4000 1.107 1.061 1.130 1.107 1.107 21,675 1.1072 0.00%
1996-12-18 0 2.400 2.400 2.500 2.400 2.400 10,000 24,000 2.4000 1.107 1.107 1.153 1.107 1.107 21,675 1.1072 -4.95%
1996-12-17 0 2.525 2.425 2.525 - - 0 0 - 1.165 1.119 1.165 - - 0 - -0.98%
1996-12-16 0 2.550 - 2.550 - - 0 0 - 1.176 - 1.176 - - 0 - -3.77%
1996-12-13 0 2.650 2.650 2.700 2.650 2.650 130,000 344,500 2.6500 1.223 1.223 1.246 1.223 1.223 281,780 1.2226 0.00%
1996-12-12 0 2.650 - 2.650 2.625 2.650 120,000 317,700 2.6475 1.223 - 1.223 1.211 1.223 260,104 1.2214 0.00%
1996-12-11 0 2.650 - 2.650 2.650 2.650 50,000 132,500 2.6500 1.223 - 1.223 1.223 1.223 108,377 1.2226 0.00%
1996-12-10 0 2.650 - 2.650 2.625 2.650 170,000 450,000 2.6471 1.223 - 1.223 1.211 1.223 368,481 1.2212 0.95%
1996-12-09 0 2.625 - 2.650 2.625 2.700 111,076 292,063 2.6294 1.211 - 1.223 1.211 1.246 240,761 1.2131 -4.55%
1996-12-06 0 2.750 - 2.750 - - 0 0 - 1.269 - 1.269 - - 0 - 0.00%
1996-12-05 0 2.750 2.650 2.750 2.650 2.750 120,000 324,900 2.7075 1.269 1.223 1.269 1.223 1.269 260,104 1.2491 1.85%
1996-12-04 0 2.700 2.625 2.700 2.600 2.700 188,000 497,600 2.6468 1.246 1.211 1.246 1.200 1.246 407,497 1.2211 -1.82%
1996-12-03 0 2.750 2.700 2.775 2.500 2.750 278,000 732,550 2.6351 1.269 1.246 1.280 1.153 1.269 602,575 1.2157 2.80%
1996-12-02 0 2.675 2.600 2.675 2.750 2.750 26,000 71,500 2.7500 1.234 1.200 1.234 1.269 1.269 56,356 1.2687 -1.83%
1996-11-29 0 2.725 2.675 2.725 2.675 2.725 396,000 1,062,750 2.6837 1.257 1.234 1.257 1.234 1.257 858,344 1.2381 0.93%
1996-11-28 0 2.700 2.700 2.725 2.625 2.725 379,059 1,016,227 2.6809 1.246 1.246 1.257 1.211 1.257 821,624 1.2369 3.85%
1996-11-27 0 2.600 2.600 2.625 2.500 2.700 348,000 902,450 2.5932 1.200 1.200 1.211 1.153 1.246 754,302 1.1964 6.12%
1996-11-26 0 2.450 2.400 2.475 2.450 2.500 206,420 512,566 2.4831 1.130 1.107 1.142 1.130 1.153 447,423 1.1456 -2.00%
1996-11-25 0 2.500 2.475 2.500 2.400 2.800 826,000 2,075,150 2.5123 1.153 1.142 1.153 1.107 1.292 1,790,384 1.1591 -9.09%
1996-11-22 0 2.750 2.750 2.800 2.625 2.900 496,000 1,358,500 2.7389 1.269 1.269 1.292 1.211 1.338 1,075,097 1.2636 -4.35%
1996-11-21 0 2.875 2.850 2.875 2.600 2.950 606,587 1,693,397 2.7917 1.326 1.315 1.326 1.200 1.361 1,314,799 1.2880 10.58%
1996-11-20 0 2.600 2.575 2.625 2.525 2.650 1,475,251 3,856,165 2.6139 1.200 1.188 1.211 1.165 1.223 3,197,658 1.2059 8.33%
1996-11-19 0 2.400 2.350 2.400 2.275 2.550 1,393,800 3,355,370 2.4074 1.107 1.084 1.107 1.050 1.176 3,021,111 1.1106 6.67%
1996-11-18 0 2.250 2.250 2.275 2.175 2.300 336,000 755,450 2.2484 1.038 1.038 1.050 1.003 1.061 728,292 1.0373 3.45%
1996-11-15 0 2.175 2.150 2.200 2.175 2.300 811,427 1,829,404 2.2546 1.003 0.992 1.015 1.003 1.061 1,758,797 1.0401 8.75%
1996-11-14 0 2.000 1.950 2.050 1.710 2.000 230,000 438,460 1.9063 0.923 0.900 0.946 0.789 0.923 498,533 0.8795 21.21%
1996-11-13 0 1.650 1.640 - 1.630 1.650 112,000 184,060 1.6434 0.761 0.757 - 0.752 0.761 242,764 0.7582 1.85%
1996-11-12 0 1.620 1.620 1.640 - - 0 0 - 0.747 0.747 0.757 - - 0 - 0.00%
1996-11-11 0 1.620 1.620 1.660 1.610 1.620 78,200 126,510 1.6178 0.747 0.747 0.766 0.743 0.747 169,501 0.7464 1.25%
1996-11-08 0 1.600 1.540 1.600 1.560 1.600 51,323 80,625 1.5709 0.738 0.710 0.738 0.720 0.738 111,244 0.7248 0.00%
1996-11-07 0 1.600 - 1.650 - - 0 0 - 0.738 - 0.761 - - 0 - 0.00%
1996-11-06 0 1.600 1.510 1.620 - - 0 0 - 0.738 0.697 0.747 - - 0 - 0.00%
1996-11-05 0 1.600 - 1.610 1.600 1.600 50,000 80,000 1.6000 0.738 - 0.743 0.738 0.738 108,377 0.7382 0.63%
1996-11-04 0 1.590 1.510 1.630 1.590 1.590 30,000 47,700 1.5900 0.734 0.697 0.752 0.734 0.734 65,026 0.7336 2.58%
1996-11-01 0 1.550 1.550 1.620 1.550 1.600 232,200 367,690 1.5835 0.715 0.715 0.747 0.715 0.738 503,302 0.7306 0.00%
1996-10-31 0 1.550 1.520 1.580 - - 0 0 - 0.715 0.701 0.729 - - 0 - 0.00%
1996-10-30 0 1.550 1.520 1.560 1.550 1.550 78,000 120,900 1.5500 0.715 0.701 0.720 0.715 0.715 169,068 0.7151 0.65%
1996-10-29 0 1.540 1.520 1.550 1.500 1.550 242,000 364,900 1.5079 0.710 0.701 0.715 0.692 0.715 524,544 0.6957 1.99%
1996-10-28 0 1.510 1.510 1.580 1.500 1.520 100,000 150,400 1.5040 0.697 0.697 0.729 0.692 0.701 216,754 0.6939 0.67%
1996-10-25 0 1.500 1.500 1.550 1.500 1.530 34,000 51,420 1.5124 0.692 0.692 0.715 0.692 0.706 73,696 0.6977 0.00%
1996-10-24 0 1.500 1.490 - - - 0 0 - 0.692 0.687 - - - 0 - 0.00%
1996-10-23 0 1.500 - - - - 0 0 - 0.692 - - - - 0 - 0.00%
1996-10-22 0 1.500 - 1.500 - - 0 0 - 0.692 - 0.692 - - 0 - 0.00%
1996-10-18 0 1.500 1.490 1.580 1.490 1.500 94,294 141,266 1.4981 0.692 0.687 0.729 0.687 0.692 204,386 0.6912 0.67%
1996-10-17 0 1.490 1.460 1.500 1.490 1.490 100,000 149,000 1.4900 0.687 0.674 0.692 0.687 0.687 216,754 0.6874 0.00%
1996-10-16 0 1.490 - 1.490 1.490 1.500 140,000 208,800 1.4914 0.687 - 0.687 0.687 0.692 303,455 0.6881 0.00%
1996-10-15 0 1.490 1.450 1.500 1.450 1.450 10,000 14,500 1.4500 0.687 0.669 0.692 0.669 0.669 21,675 0.6690 -0.67%
1996-10-14 0 1.500 1.480 1.500 1.500 1.500 20,000 30,000 1.5000 0.692 0.683 0.692 0.692 0.692 43,351 0.6920 0.67%
1996-10-11 0 1.490 - 1.600 1.490 1.520 120,000 181,800 1.5150 0.687 - 0.738 0.687 0.701 260,104 0.6990 -1.97%
1996-10-10 0 1.520 1.460 1.520 1.500 1.520 430,000 648,000 1.5070 0.701 0.674 0.701 0.692 0.701 932,040 0.6952 0.66%
1996-10-09 0 1.510 1.460 1.510 1.490 1.510 220,000 329,200 1.4964 0.697 0.674 0.697 0.687 0.697 476,858 0.6904 3.42%
1996-10-08 0 1.460 - 1.500 - - 0 0 - 0.674 - 0.692 - - 0 - 0.00%
1996-10-07 0 1.460 - 1.500 - - 0 0 - 0.674 - 0.692 - - 0 - 0.00%
1996-10-04 0 1.460 1.460 1.500 1.440 1.460 48,000 69,880 1.4558 0.674 0.674 0.692 0.664 0.674 104,042 0.6717 -2.67%
1996-10-03 0 1.500 1.460 1.550 1.500 1.500 4,000 6,000 1.5000 0.692 0.674 0.715 0.692 0.692 8,670 0.6920 0.00%
1996-10-02 0 1.500 1.450 1.520 1.420 1.500 328,000 475,040 1.4483 0.692 0.669 0.701 0.655 0.692 710,952 0.6682 7.14%
1996-10-01 0 1.400 1.400 - 1.400 1.400 18,000 25,200 1.4000 0.646 0.646 - 0.646 0.646 39,016 0.6459 0.00%
1996-09-30 0 1.400 - - 1.400 1.400 250,000 350,000 1.4000 0.646 - - 0.646 0.646 541,884 0.6459 0.00%
1996-09-27 0 1.400 1.400 1.440 - - 0 0 - 0.646 0.646 0.664 - - 0 - 0.00%
1996-09-26 0 1.400 1.390 - 1.400 1.400 276,000 386,400 1.4000 0.646 0.641 - 0.646 0.646 598,240 0.6459 0.00%
1996-09-25 0 1.400 1.400 - 1.400 1.400 20,001 28,001 1.4000 0.646 0.646 - 0.646 0.646 43,353 0.6459 0.00%
1996-09-24 0 1.400 - 1.400 - - 0 0 - 0.646 - 0.646 - - 0 - 0.00%
1996-09-23 0 1.400 1.400 1.410 1.400 1.400 200,000 280,000 1.4000 0.646 0.646 0.651 0.646 0.646 433,507 0.6459 0.00%
1996-09-20 0 1.400 - 1.400 1.390 1.400 234,000 327,360 1.3990 0.646 - 0.646 0.641 0.646 507,203 0.6454 0.00%
1996-09-19 0 1.400 1.400 1.480 - - 0 0 - 0.646 0.646 0.683 - - 0 - 0.00%
1996-09-18 0 1.400 1.370 - - - 0 0 - 0.646 0.632 - - - 0 - 0.00%
1996-09-17 0 1.400 1.380 1.400 - - 0 0 - 0.646 0.637 0.646 - - 0 - 0.00%
1996-09-16 0 1.400 1.390 1.400 1.400 1.400 376,000 526,400 1.4000 0.646 0.641 0.646 0.646 0.646 814,993 0.6459 0.72%
1996-09-13 0 1.390 1.390 1.410 1.390 1.390 30,000 41,700 1.3900 0.641 0.641 0.651 0.641 0.641 65,026 0.6413 -0.71%
1996-09-12 0 1.400 1.390 1.480 1.400 1.400 66,000 92,400 1.4000 0.646 0.641 0.683 0.646 0.646 143,057 0.6459 0.00%
1996-09-11 0 1.400 1.400 1.450 1.400 1.410 730,000 1,022,300 1.4004 0.646 0.646 0.669 0.646 0.651 1,582,301 0.6461 -0.71%
1996-09-10 0 1.410 1.370 1.410 - - 0 0 - 0.651 0.632 0.651 - - 0 - 0.00%
1996-09-09 0 1.410 - 1.410 1.410 1.410 30,000 42,300 1.4100 0.651 - 0.651 0.651 0.651 65,026 0.6505 0.00%
1996-09-06 0 1.410 1.370 1.410 1.410 1.410 90,000 126,900 1.4100 0.651 0.632 0.651 0.651 0.651 195,078 0.6505 0.00%
1996-09-05 0 1.410 1.300 1.410 1.390 1.410 100,000 140,880 1.4088 0.651 0.600 0.651 0.641 0.651 216,754 0.6500 1.44%
1996-09-04 0 1.390 1.380 1.480 1.390 1.420 218,000 308,440 1.4149 0.641 0.637 0.683 0.641 0.655 472,523 0.6528 -2.11%
1996-09-03 0 1.420 1.400 1.460 1.420 1.420 6,000 8,520 1.4200 0.655 0.646 0.674 0.655 0.655 13,005 0.6551 -2.74%
1996-09-02 0 1.460 1.460 - 1.460 1.460 110,000 160,600 1.4600 0.674 0.674 - 0.674 0.674 238,429 0.6736 -2.67%
1996-08-30 0 1.500 - - - - 0 0 - 0.692 - - - - 0 - 0.00%
1996-08-29 0 1.500 - - - - 0 0 - 0.692 - - - - 0 - 0.00%
1996-08-28 0 1.500 1.500 1.550 1.500 1.500 25,410 38,045 1.4972 0.692 0.692 0.715 0.692 0.692 55,077 0.6908 -3.85%
1996-08-27 0 1.560 - 1.560 - - 0 0 - 0.720 - 0.720 - - 0 - 0.00%
1996-08-23 0 1.560 1.520 1.580 - - 0 0 - 0.720 0.701 0.729 - - 0 - 0.00%
1996-08-22 0 1.560 - 1.560 1.560 1.560 40,000 62,400 1.5600 0.720 - 0.720 0.720 0.720 86,701 0.7197 0.00%
1996-08-21 0 1.560 1.520 1.560 1.560 1.560 20,000 31,200 1.5600 0.720 0.701 0.720 0.720 0.720 43,351 0.7197 0.00%
1996-08-20 0 1.560 1.500 - 1.540 1.560 80,000 123,600 1.5450 0.720 0.692 - 0.710 0.720 173,403 0.7128 1.30%
1996-08-19 0 1.540 1.500 1.620 1.540 1.550 12,000 18,580 1.5483 0.710 0.692 0.747 0.710 0.715 26,010 0.7143 -4.94%
1996-08-16 0 1.620 - 1.700 - - 2,600 4,160 1.6000 0.747 - 0.784 - - 5,636 0.7382 0.00%
1996-08-15 0 1.620 - 1.620 - - 0 0 - 0.747 - 0.747 - - 0 - 0.00%
1996-08-14 0 1.620 - 1.620 - - 2,600 4,108 1.5800 0.747 - 0.747 - - 5,636 0.7289 0.00%
1996-08-13 0 1.620 - 1.620 - - 0 0 - 0.747 - 0.747 - - 0 - 0.00%
1996-08-12 0 1.620 - 1.620 - - 0 0 - 0.747 - 0.747 - - 0 - 0.00%
1996-08-09 0 1.620 - - - - 0 0 - 0.747 - - - - 0 - 0.00%
1996-08-08 0 1.620 - - - - 0 0 - 0.747 - - - - 0 - 0.00%
1996-08-07 0 1.620 - - - - 0 0 - 0.747 - - - - 0 - 0.00%
1996-08-06 0 1.620 - 1.620 - - 0 0 - 0.747 - 0.747 - - 0 - 0.00%
1996-08-05 0 1.620 - - - - 0 0 - 0.747 - - - - 0 - 0.00%
1996-08-02 0 1.620 - 1.620 - - 0 0 - 0.747 - 0.747 - - 0 - 0.00%
1996-08-01 0 1.620 - 1.620 - - 0 0 - 0.747 - 0.747 - - 0 - 0.00%
1996-07-31 0 1.620 - 1.620 - - 0 0 - 0.747 - 0.747 - - 0 - 0.00%
1996-07-30 0 1.620 - 1.620 - - 0 0 - 0.747 - 0.747 - - 0 - 0.00%
1996-07-29 0 1.620 - 1.620 - - 0 0 - 0.747 - 0.747 - - 0 - 0.00%
1996-07-26 0 1.620 - 1.660 - - 0 0 - 0.747 - 0.766 - - 0 - 0.00%
1996-07-25 0 1.620 - - - - 0 0 - 0.747 - - - - 0 - 0.00%
1996-07-24 0 1.620 - - - - 0 0 - 0.747 - - - - 0 - 0.00%
1996-07-23 0 1.620 - - - - 0 0 - 0.747 - - - - 0 - 0.00%
1996-07-22 0 1.620 - - - - 0 0 - 0.747 - - - - 0 - 0.00%
1996-07-19 0 1.620 - 1.660 - - 0 0 - 0.747 - 0.766 - - 0 - 0.00%
1996-07-18 0 1.620 - 1.660 - - 0 0 - 0.747 - 0.766 - - 0 - 0.00%
1996-07-17 0 1.620 - 1.620 1.620 1.620 4,000 6,480 1.6200 0.747 - 0.747 0.747 0.747 8,670 0.7474 0.62%
1996-07-16 0 1.610 - 1.610 - - 0 0 - 0.743 - 0.743 - - 0 - -0.62%
1996-07-15 0 1.620 1.520 1.620 1.600 1.640 246,000 397,280 1.6150 0.747 0.701 0.747 0.738 0.757 533,214 0.7451 3.85%
1996-07-12 0 1.560 - 1.560 - - 0 0 - 0.720 - 0.720 - - 0 - -5.45%
1996-07-11 0 1.650 - 1.650 - - 370 566 1.5297 0.761 - 0.761 - - 802 0.7057 0.00%
1996-07-10 0 1.650 - 1.650 1.650 1.650 10,000 16,500 1.6500 0.761 - 0.761 0.761 0.761 21,675 0.7612 2.48%
1996-07-09 0 1.610 - 1.650 - - 0 0 - 0.743 - 0.761 - - 0 - 0.00%
1996-07-08 0 1.610 - 1.610 - - 0 0 - 0.743 - 0.743 - - 0 - -1.83%
1996-07-05 0 1.640 - 1.670 - - 0 0 - 0.757 - 0.770 - - 0 - 0.00%
1996-07-04 0 1.640 - 1.640 - - 0 0 - 0.757 - 0.757 - - 0 - -2.38%
1996-07-03 0 1.680 - 1.680 - - 0 0 - 0.775 - 0.775 - - 0 - 0.00%
1996-07-02 0 1.680 - 1.690 1.680 1.680 40,000 67,200 1.6800 0.775 - 0.780 0.775 0.775 86,701 0.7751 -1.18%
1996-07-01 0 1.700 - 1.700 1.720 1.720 10,000 17,200 1.7200 0.784 - 0.784 0.794 0.794 21,675 0.7935 0.00%
1996-06-28 0 1.700 - 1.700 1.710 1.720 20,000 34,300 1.7150 0.784 - 0.784 0.789 0.794 43,351 0.7912 1.19%
1996-06-27 0 1.680 1.630 1.710 1.560 1.680 44,000 72,320 1.6436 0.775 0.752 0.789 0.720 0.775 95,372 0.7583 10.53%
1996-06-26 0 1.520 1.480 1.600 1.440 1.520 86,000 124,880 1.4521 0.701 0.683 0.738 0.664 0.701 186,408 0.6699 8.57%
1996-06-25 0 1.400 1.400 - 1.400 1.400 6,000 8,400 1.4000 0.646 0.646 - 0.646 0.646 13,005 0.6459 0.00%
1996-06-24 0 1.400 1.400 - - - 0 0 - 0.646 0.646 - - - 0 - 0.00%
1996-06-21 0 1.400 1.400 - - - 0 0 - 0.646 0.646 - - - 0 - 0.00%
1996-06-19 0 1.400 1.400 - 1.400 1.400 10,000 14,000 1.4000 0.646 0.646 - 0.646 0.646 21,675 0.6459 0.00%
1996-06-18 0 1.400 1.400 - - - 0 0 - 0.646 0.646 - - - 0 - 0.00%
1996-06-14 0 1.400 1.400 - 1.400 1.400 14,000 19,600 1.4000 0.646 0.646 - 0.646 0.646 30,345 0.6459 0.00%
1996-06-13 0 1.400 1.400 - 1.400 1.400 40,677 56,907 1.3990 0.646 0.646 - 0.646 0.646 88,169 0.6454 0.00%
1996-06-12 0 1.400 1.400 - 1.400 1.400 46,000 64,400 1.4000 0.646 0.646 - 0.646 0.646 99,707 0.6459 0.00%
1996-06-11 0 1.400 1.400 1.420 1.400 1.400 28,000 39,200 1.4000 0.646 0.646 0.655 0.646 0.646 60,691 0.6459 0.00%
1996-06-10 0 1.400 1.400 1.420 1.400 1.400 50,000 70,000 1.4000 0.646 0.646 0.655 0.646 0.646 108,377 0.6459 0.00%
1996-06-07 0 1.400 1.400 1.450 1.400 1.400 16,000 22,400 1.4000 0.646 0.646 0.669 0.646 0.646 34,681 0.6459 -3.45%
1996-06-06 0 1.450 - - - - 0 0 - 0.669 - - - - 0 - 0.00%
1996-06-05 0 1.450 - 1.450 - - 0 0 - 0.669 - 0.669 - - 0 - 0.00%
1996-06-04 0 1.450 - 1.450 - - 0 0 - 0.669 - 0.669 - - 0 - 0.00%
1996-06-03 0 1.450 - - - - 0 0 - 0.669 - - - - 0 - 0.00%
1996-05-31 0 1.450 - 1.450 - - 0 0 - 0.669 - 0.669 - - 0 - -0.68%
1996-05-30 0 1.460 - 1.460 - - 1,261 1,715 1.3600 0.674 - 0.674 - - 2,733 0.6275 0.00%
1996-05-29 0 1.460 1.420 - 1.460 1.460 30,000 43,800 1.4600 0.674 0.655 - 0.674 0.674 65,026 0.6736 2.82%
1996-05-28 0 1.420 1.400 - 1.420 1.420 10,000 14,160 1.4160 0.655 0.646 - 0.655 0.655 21,675 0.6533 0.71%
1996-05-27 0 1.410 1.410 - - - 0 0 - 0.651 0.651 - - - 0 - 0.71%
1996-05-24 0 1.400 1.400 1.430 1.400 1.430 135,695 191,937 1.4145 0.646 0.646 0.660 0.646 0.660 294,124 0.6526 -2.10%
1996-05-23 0 1.430 1.430 - 1.430 1.430 30,000 42,900 1.4300 0.660 0.660 - 0.660 0.660 65,026 0.6597 -0.69%
1996-05-22 0 1.440 - - - - 0 0 - 0.664 - - - - 0 - 0.00%
1996-05-21 0 1.440 1.440 - - - 0 0 - 0.664 0.664 - - - 0 - 0.00%
1996-05-20 0 1.440 - - - - 0 0 - 0.664 - - - - 0 - 0.00%
1996-05-17 0 1.440 - - - - 0 0 - 0.664 - - - - 0 - 0.00%
1996-05-16 0 1.440 - - - - 0 0 - 0.664 - - - - 0 - 0.00%
1996-05-15 0 1.440 - - - - 0 0 - 0.664 - - - - 0 - 0.00%
1996-05-14 0 1.440 - - - - 0 0 - 0.664 - - - - 0 - 0.00%
1996-05-13 0 1.440 - - - - 0 0 - 0.664 - - - - 0 - 0.00%
1996-05-10 0 1.440 1.320 - - - 0 0 - 0.664 0.609 - - - 0 - 0.00%
1996-05-09 0 1.440 - 1.520 1.440 1.480 20,000 29,200 1.4600 0.664 - 0.701 0.664 0.683 43,351 0.6736 -6.49%
1996-05-08 0 1.540 - 1.540 1.540 1.540 28,000 43,120 1.5400 0.710 - 0.710 0.710 0.710 60,691 0.7105 -3.75%
1996-05-07 0 1.600 1.600 1.620 1.600 1.620 30,000 48,040 1.6013 0.738 0.738 0.747 0.738 0.747 65,026 0.7388 0.00%
1996-05-06 0 1.600 - - - - 0 0 - 0.738 - - - - 0 - 0.00%
1996-05-03 0 1.600 - 1.600 - - 0 0 - 0.738 - 0.738 - - 0 - 0.00%
1996-05-02 0 1.600 - 1.600 - - 0 0 - 0.738 - 0.738 - - 0 - 0.00%
1996-05-01 0 1.600 - - - - 0 0 - 0.738 - - - - 0 - 0.00%
1996-04-30 0 1.600 - 1.600 - - 0 0 - 0.738 - 0.738 - - 0 - 0.00%
1996-04-29 0 1.600 - 1.600 - - 0 0 - 0.738 - 0.738 - - 0 - 0.00%
1996-04-26 0 1.600 - 1.600 - - 0 0 - 0.738 - 0.738 - - 0 - 0.00%
1996-04-25 0 1.600 - 1.600 - - 0 0 - 0.738 - 0.738 - - 0 - 0.00%
1996-04-24 0 1.600 - 1.600 - - 0 0 - 0.738 - 0.738 - - 0 - 0.00%
1996-04-23 0 1.600 - 1.600 - - 0 0 - 0.738 - 0.738 - - 0 - 0.00%
1996-04-22 0 1.600 1.570 1.600 - - 0 0 - 0.738 0.724 0.738 - - 0 - 0.00%
1996-04-19 0 1.600 - 1.600 - - 0 0 - 0.738 - 0.738 - - 0 - 0.00%
1996-04-18 0 1.600 - 1.600 - - 0 0 - 0.738 - 0.738 - - 0 - 0.00%
1996-04-17 0 1.600 - 1.600 - - 0 0 - 0.738 - 0.738 - - 0 - 0.00%
1996-04-16 0 1.600 - 1.600 - - 0 0 - 0.738 - 0.738 - - 0 - -1.23%
1996-04-15 0 1.620 - - - - 0 0 - 0.747 - - - - 0 - 0.00%
1996-04-12 0 1.620 - - - - 0 0 - 0.747 - - - - 0 - 0.00%
1996-04-11 0 1.620 - 1.680 - - 0 0 - 0.747 - 0.775 - - 0 - 0.00%
1996-04-10 0 1.620 - - - - 0 0 - 0.747 - - - - 0 - 0.00%
1996-04-09 0 1.620 - - - - 8,000 13,200 1.6500 0.747 - - - - 17,340 0.7612 0.00%
1996-04-03 0 1.620 - 1.660 - - 0 0 - 0.747 - 0.766 - - 0 - 0.00%
1996-04-02 0 1.620 - 1.620 1.620 1.620 10,000 16,200 1.6200 0.747 - 0.747 0.747 0.747 21,675 0.7474 3.85%
1996-04-01 0 1.560 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
1996-03-29 0 1.560 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
1996-03-28 0 1.560 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
1996-03-27 0 1.560 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
1996-03-26 0 1.560 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
1996-03-25 0 1.560 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
1996-03-22 0 1.560 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
1996-03-21 0 1.560 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
1996-03-20 0 1.560 1.520 - - - 0 0 - 0.720 0.701 - - - 0 - 0.00%
1996-03-19 0 1.560 1.560 - 1.560 1.670 20,000 31,640 1.5820 0.720 0.720 - 0.720 0.770 43,351 0.7299 -12.85%
1996-03-18 0 1.790 - 1.830 - - 0 0 - 0.826 - 0.844 - - 0 - 0.00%
1996-03-15 0 1.790 - - - - 0 0 - 0.826 - - - - 0 - 0.00%
1996-03-14 0 1.790 - 1.790 - - 0 0 - 0.826 - 0.826 - - 0 - 0.00%
1996-03-13 0 1.790 - - - - 0 0 - 0.826 - - - - 0 - 0.00%
1996-03-12 0 1.790 - - - - 0 0 - 0.826 - - - - 0 - 0.00%
1996-03-11 0 1.790 - - - - 0 0 - 0.826 - - - - 0 - 0.00%
1996-03-08 0 1.790 - - - - 0 0 - 0.826 - - - - 0 - 0.00%
1996-03-07 0 1.790 - - - - 0 0 - 0.826 - - - - 0 - 0.00%
1996-03-06 0 1.790 - 1.800 - - 0 0 - 0.826 - 0.830 - - 0 - 0.00%
1996-03-05 0 1.790 - 1.870 - - 0 0 - 0.826 - 0.863 - - 0 - 0.00%
1996-03-04 0 1.790 - 1.800 - - 0 0 - 0.826 - 0.830 - - 0 - 0.00%
1996-03-01 0 1.790 - 1.800 - - 0 0 - 0.826 - 0.830 - - 0 - 0.00%
1996-02-29 0 1.790 - 1.790 - - 0 0 - 0.826 - 0.826 - - 0 - 0.00%
1996-02-28 0 1.790 - 1.800 - - 0 0 - 0.826 - 0.830 - - 0 - 0.00%
1996-02-27 0 1.790 - 1.800 - - 0 0 - 0.826 - 0.830 - - 0 - 0.00%
1996-02-26 0 1.790 - - - - 0 0 - 0.826 - - - - 0 - 0.00%
1996-02-23 0 1.790 - - - - 0 0 - 0.826 - - - - 0 - 0.00%
1996-02-22 0 1.790 - - - - 0 0 - 0.826 - - - - 0 - 0.00%
1996-02-16 0 1.790 1.700 - - - 0 0 - 0.826 0.784 - - - 0 - 0.00%
1996-02-15 0 1.790 1.750 - - - 0 0 - 0.826 0.807 - - - 0 - 0.00%
1996-02-14 0 1.790 1.750 - - - 0 0 - 0.826 0.807 - - - 0 - 0.00%
1996-02-13 0 1.790 1.750 1.790 1.790 1.790 2,000 3,580 1.7900 0.826 0.807 0.826 0.826 0.826 4,335 0.8258 0.00%
1996-02-12 0 1.790 - 1.790 - - 0 0 - 0.826 - 0.826 - - 0 - 0.00%
1996-02-09 0 1.790 - 1.800 - - 0 0 - 0.826 - 0.830 - - 0 - 0.00%
1996-02-08 0 1.790 - 1.800 - - 0 0 - 0.826 - 0.830 - - 0 - 0.00%
1996-02-07 0 1.790 - 1.790 - - 0 0 - 0.826 - 0.826 - - 0 - -0.56%
1996-02-06 0 1.800 - 1.800 - - 0 0 - 0.830 - 0.830 - - 0 - 0.00%
1996-02-05 0 1.800 - 1.800 - - 0 0 - 0.830 - 0.830 - - 0 - 0.00%
1996-02-02 0 1.800 - 1.880 1.800 1.800 10,000 18,000 1.8000 0.830 - 0.867 0.830 0.830 21,675 0.8304 -6.25%
1996-02-01 0 1.920 - 1.920 - - 0 0 - 0.886 - 0.886 - - 0 - -1.03%
1996-01-31 0 1.940 - 1.940 - - 0 0 - 0.895 - 0.895 - - 0 - 0.00%
1996-01-30 0 1.940 - 1.940 1.950 1.950 10,000 19,500 1.9500 0.895 - 0.895 0.900 0.900 21,675 0.8996 -0.51%
1996-01-29 0 1.950 - 1.950 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
1996-01-26 0 1.950 - 1.950 - - 0 0 - 0.900 - 0.900 - - 0 - -2.50%
1996-01-25 0 2.000 - 2.000 - - 0 0 - 0.923 - 0.923 - - 0 - 0.00%
1996-01-24 0 2.000 - 2.000 - - 0 0 - 0.923 - 0.923 - - 0 - 0.00%
1996-01-23 0 2.000 - 2.000 - - 0 0 - 0.923 - 0.923 - - 0 - -3.61%
1996-01-22 0 2.075 - 2.075 - - 0 0 - 0.957 - 0.957 - - 0 - -1.19%
1996-01-19 0 2.100 - 2.100 - - 0 0 - 0.969 - 0.969 - - 0 - 0.00%
1996-01-18 0 2.100 - 2.100 - - 0 0 - 0.969 - 0.969 - - 0 - -1.18%
1996-01-17 0 2.125 - 2.125 - - 0 0 - 0.980 - 0.980 - - 0 - -2.30%
1996-01-16 0 2.175 - 2.175 - - 0 0 - 1.003 - 1.003 - - 0 - 0.00%
1996-01-15 0 2.175 - 2.175 - - 0 0 - 1.003 - 1.003 - - 0 - -1.14%
1996-01-12 0 2.200 - 2.200 - - 0 0 - 1.015 - 1.015 - - 0 - 0.00%
1996-01-11 0 2.200 - 2.200 - - 0 0 - 1.015 - 1.015 - - 0 - 0.00%
1996-01-10 0 2.200 - 2.200 - - 0 0 - 1.015 - 1.015 - - 0 - 0.00%
1996-01-09 0 2.200 - 2.200 - - 0 0 - 1.015 - 1.015 - - 0 - 0.00%
1996-01-08 0 2.200 - 2.200 - - 0 0 - 1.015 - 1.015 - - 0 - 0.00%
1996-01-05 0 2.200 - 2.375 - - 0 0 - 1.015 - 1.096 - - 0 - 0.00%
1996-01-04 0 2.200 2.200 2.300 - - 0 0 - 1.015 1.015 1.061 - - 0 - 4.76%
1996-01-03 0 2.100 2.050 2.300 1.980 2.100 132,000 265,910 2.0145 0.969 0.946 1.061 0.913 0.969 286,115 0.9294 5.00%
1996-01-02 0 2.000 2.000 - 1.950 1.970 93,392 183,125 1.9608 0.923 0.923 - 0.900 0.909 202,430 0.9046 2.56%
1995-12-29 0 1.950 - 1.950 1.920 1.950 22,000 42,300 1.9227 0.900 - 0.900 0.886 0.900 47,686 0.8871 -1.02%
1995-12-28 0 1.970 - 1.970 1.970 1.970 4,000 7,880 1.9700 0.909 - 0.909 0.909 0.909 8,670 0.9089 2.07%
1995-12-27 0 1.930 - 1.930 - - 0 0 - 0.890 - 0.890 - - 0 - -2.03%
1995-12-22 0 1.970 1.920 1.970 1.890 1.970 46,000 88,460 1.9230 0.909 0.886 0.909 0.872 0.909 99,707 0.8872 4.23%
1995-12-21 0 1.890 - 1.890 - - 0 0 - 0.872 - 0.872 - - 0 - 0.00%
1995-12-20 0 1.890 - 1.900 - - 0 0 - 0.872 - 0.877 - - 0 - 0.00%
1995-12-19 0 1.890 - 1.890 - - 0 0 - 0.872 - 0.872 - - 0 - 0.00%
1995-12-18 0 1.890 - 1.900 - - 0 0 - 0.872 - 0.877 - - 0 - 0.00%
1995-12-15 0 1.890 - 1.900 - - 0 0 - 0.872 - 0.877 - - 0 - 0.00%
1995-12-14 0 1.890 - 1.900 - - 0 0 - 0.872 - 0.877 - - 0 - 0.00%
1995-12-13 0 1.890 - 1.890 - - 0 0 - 0.872 - 0.872 - - 0 - -0.53%
1995-12-12 0 1.900 - 1.900 - - 0 0 - 0.877 - 0.877 - - 0 - 0.00%
1995-12-11 0 1.900 - 1.900 - - 0 0 - 0.877 - 0.877 - - 0 - 0.00%
1995-12-08 0 1.900 - 1.900 - - 0 0 - 0.877 - 0.877 - - 0 - 0.00%
1995-12-07 0 1.900 - 1.900 - - 0 0 - 0.877 - 0.877 - - 0 - 0.00%
1995-12-06 0 1.900 - - - - 0 0 - 0.877 - - - - 0 - 0.00%
1995-12-05 0 1.900 - - - - 0 0 - 0.877 - - - - 0 - 0.00%
1995-12-04 0 1.900 - 1.900 - - 0 0 - 0.877 - 0.877 - - 0 - 0.00%
1995-12-01 0 1.900 - 1.900 - - 0 0 - 0.877 - 0.877 - - 0 - 0.00%
1995-11-30 0 1.900 - - - - 0 0 - 0.877 - - - - 0 - 0.00%
1995-11-29 0 1.900 - - - - 0 0 - 0.877 - - - - 0 - 0.00%
1995-11-28 0 1.900 - 1.900 - - 0 0 - 0.877 - 0.877 - - 0 - 0.00%
1995-11-27 0 1.900 - - - - 0 0 - 0.877 - - - - 0 - 0.00%
1995-11-24 0 1.900 - - - - 0 0 - 0.877 - - - - 0 - 0.00%
1995-11-23 0 1.900 - - - - 0 0 - 0.877 - - - - 0 - 0.00%
1995-11-22 0 1.900 - 1.900 - - 0 0 - 0.877 - 0.877 - - 0 - 0.00%
1995-11-21 0 1.900 - - - - 0 0 - 0.877 - - - - 0 - 0.00%
1995-11-20 0 1.900 - - - - 0 0 - 0.877 - - - - 0 - 0.00%
1995-11-17 0 1.900 - - - - 0 0 - 0.877 - - - - 0 - 0.00%
1995-11-16 0 1.900 - 1.900 - - 0 0 - 0.877 - 0.877 - - 0 - 0.00%
1995-11-15 0 1.900 - - - - 0 0 - 0.877 - - - - 0 - 0.00%
1995-11-14 0 1.900 - - - - 0 0 - 0.877 - - - - 0 - 0.00%
1995-11-13 0 1.900 - - - - 0 0 - 0.877 - - - - 0 - 0.00%
1995-11-10 0 1.900 - 1.900 - - 0 0 - 0.877 - 0.877 - - 0 - 0.00%
1995-11-09 0 1.900 - - - - 0 0 - 0.877 - - - - 0 - 0.00%
1995-11-08 0 1.900 - 1.940 - - 0 0 - 0.877 - 0.895 - - 0 - 0.00%
1995-11-07 0 1.900 - 1.940 - - 0 0 - 0.877 - 0.895 - - 0 - 0.00%
1995-11-06 0 1.900 - 1.940 - - 0 0 - 0.877 - 0.895 - - 0 - 0.00%
1995-11-03 0 1.900 - - - - 0 0 - 0.877 - - - - 0 - 0.00%
1995-11-02 0 1.900 - 1.900 - - 0 0 - 0.877 - 0.877 - - 0 - -0.52%
1995-10-31 0 1.910 - 1.910 - - 0 0 - 0.881 - 0.881 - - 0 - -3.05%
1995-10-30 0 1.970 - - 1.970 1.970 10,000 19,700 1.9700 0.909 - - 0.909 0.909 21,675 0.9089 6.49%
1995-10-27 0 1.850 1.850 - - - 0 0 - 0.854 0.854 - - - 0 - 2.78%
1995-10-26 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1995-10-25 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1995-10-24 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1995-10-23 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1995-10-20 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1995-10-19 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1995-10-18 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1995-10-17 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1995-10-16 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1995-10-13 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1995-10-12 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1995-10-11 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1995-10-10 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1995-10-09 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1995-10-06 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1995-10-05 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1995-10-04 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1995-10-03 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1995-10-02 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1995-09-29 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1995-09-28 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1995-09-27 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1995-09-26 0 1.800 - 1.850 - - 0 0 - 0.830 - 0.854 - - 0 - 0.00%
1995-09-25 0 1.800 - 1.850 - - 0 0 - 0.830 - 0.854 - - 0 - 0.00%
1995-09-22 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1995-09-21 0 1.800 - 1.850 - - 0 0 - 0.830 - 0.854 - - 0 - 0.00%
1995-09-20 0 1.800 - 1.860 - - 0 0 - 0.830 - 0.858 - - 0 - 0.00%
1995-09-19 0 1.800 - 1.800 - - 0 0 - 0.830 - 0.830 - - 0 - 0.00%
1995-09-18 0 1.800 - 1.800 - - 0 0 - 0.830 - 0.830 - - 0 - -3.74%
1995-09-15 0 1.870 - 1.870 - - 0 0 - 0.863 - 0.863 - - 0 - -0.53%
1995-09-14 0 1.880 - 1.880 - - 0 0 - 0.867 - 0.867 - - 0 - 0.00%
1995-09-13 0 1.880 1.880 1.910 - - 0 0 - 0.867 0.867 0.881 - - 0 - 1.62%
1995-09-12 0 1.850 1.850 - - - 0 0 - 0.854 0.854 - - - 0 - 0.00%
1995-09-11 0 1.850 1.850 - - - 0 0 - 0.854 0.854 - - - 0 - 0.00%
1995-09-08 0 1.850 1.850 - - - 0 0 - 0.854 0.854 - - - 0 - 5.11%
1995-09-07 0 1.760 - - - - 0 0 - 0.812 - - - - 0 - 0.00%
1995-09-06 0 1.760 - - - - 0 0 - 0.812 - - - - 0 - 0.00%
1995-09-05 0 1.760 1.700 - - - 0 0 - 0.812 0.784 - - - 0 - 0.00%
1995-09-04 0 1.760 - - - - 0 0 - 0.812 - - - - 0 - 0.00%
1995-09-01 0 1.760 1.760 - 1.760 1.760 32,000 56,320 1.7600 0.812 0.812 - 0.812 0.812 69,361 0.8120 0.00%
1995-08-31 0 1.760 - 1.800 - - 0 0 - 0.812 - 0.830 - - 0 - 0.00%
1995-08-30 0 1.760 1.760 1.800 1.760 1.760 10,000 17,600 1.7600 0.812 0.812 0.830 0.812 0.812 21,675 0.8120 0.00%
1995-08-29 0 1.760 1.760 - 1.760 1.760 8,287 14,568 1.7579 0.812 0.812 - 0.812 0.812 17,962 0.8110 0.57%
1995-08-25 0 1.750 1.750 - - - 0 0 - 0.807 0.807 - - - 0 - 1.74%
1995-08-24 0 1.720 1.720 - - - 0 0 - 0.794 0.794 - - - 0 - 1.18%
1995-08-23 0 1.700 - - - - 0 0 - 0.784 - - - - 0 - 0.00%
1995-08-22 0 1.700 - - - - 0 0 - 0.784 - - - - 0 - 0.00%
1995-08-21 0 1.700 1.620 - - - 0 0 - 0.784 0.747 - - - 0 - 0.00%
1995-08-18 0 1.700 1.680 - - - 0 0 - 0.784 0.775 - - - 0 - 0.00%
1995-08-17 0 1.700 1.680 - - - 0 0 - 0.784 0.775 - - - 0 - 0.00%
1995-08-16 0 1.700 1.700 - 1.700 1.700 10,000 17,000 1.7000 0.784 0.784 - 0.784 0.784 21,675 0.7843 0.00%
1995-08-15 0 1.700 1.700 - - - 0 0 - 0.784 0.784 - - - 0 - 0.00%
1995-08-14 0 1.700 1.700 - - - 0 0 - 0.784 0.784 - - - 0 - 0.00%
1995-08-11 0 1.700 1.700 - 1.700 1.700 6,000 10,200 1.7000 0.784 0.784 - 0.784 0.784 13,005 0.7843 3.03%
1995-08-10 0 1.650 1.640 1.650 - - 0 0 - 0.761 0.757 0.761 - - 0 - -8.33%
1995-08-09 0 1.800 1.790 1.920 1.800 1.900 18,000 33,480 1.8600 0.830 0.826 0.886 0.830 0.877 39,016 0.8581 -7.22%
1995-08-08 0 1.940 - 1.940 - - 0 0 - 0.895 - 0.895 - - 0 - -3.00%
1995-08-07 0 2.000 - 2.000 - - 0 0 - 0.923 - 0.923 - - 0 - 0.00%
1995-08-04 0 2.000 - 2.000 - - 0 0 - 0.923 - 0.923 - - 0 - 0.00%
1995-08-03 0 2.000 - 2.000 - - 0 0 - 0.923 - 0.923 - - 0 - 0.00%
1995-08-02 0 2.000 - 2.000 - - 0 0 - 0.923 - 0.923 - - 0 - 0.00%
1995-08-01 0 2.000 - 2.000 - - 0 0 - 0.923 - 0.923 - - 0 - 0.00%
1995-07-31 0 2.000 - 2.000 - - 0 0 - 0.923 - 0.923 - - 0 - 0.00%
1995-07-28 0 2.000 - 2.000 - - 0 0 - 0.923 - 0.923 - - 0 - 0.00%
1995-07-27 0 2.000 - 2.000 - - 0 0 - 0.923 - 0.923 - - 0 - 0.00%
1995-07-26 0 2.000 - 2.000 - - 0 0 - 0.923 - 0.923 - - 0 - 0.00%
1995-07-25 0 2.000 - 2.000 - - 0 0 - 0.923 - 0.923 - - 0 - 0.00%
1995-07-24 0 2.000 - 2.000 - - 0 0 - 0.923 - 0.923 - - 0 - 0.00%
1995-07-21 0 2.000 - - - - 100,000 200,000 2.0000 0.923 - - - - 216,754 0.9227 0.00%
1995-07-20 0 2.000 - 2.000 - - 0 0 - 0.923 - 0.923 - - 0 - 0.00%
1995-07-19 0 2.000 - 2.050 - - 0 0 - 0.923 - 0.946 - - 0 - 0.00%
1995-07-18 0 2.000 - 2.025 - - 0 0 - 0.923 - 0.934 - - 0 - 0.00%
1995-07-17 0 2.000 - 2.000 - - 0 0 - 0.923 - 0.923 - - 0 - 0.00%
1995-07-14 0 2.000 - 2.100 - - 0 0 - 0.923 - 0.969 - - 0 - 0.00%
1995-07-13 0 2.000 - 2.000 - - 0 0 - 0.923 - 0.923 - - 0 - 0.00%
1995-07-12 0 2.000 1.860 2.000 - - 660 1,188 1.8000 0.923 0.858 0.923 - - 1,431 0.8304 0.00%
1995-07-11 0 2.000 - 2.000 - - 0 0 - 0.923 - 0.923 - - 0 - 0.00%
1995-07-10 0 2.000 - 2.100 - - 0 0 - 0.923 - 0.969 - - 0 - 0.00%
1995-07-07 0 2.000 - 2.100 - - 0 0 - 0.923 - 0.969 - - 0 - 0.00%
1995-07-06 0 2.000 - 2.100 - - 0 0 - 0.923 - 0.969 - - 0 - 0.00%
1995-07-05 0 2.000 - 2.000 - - 0 0 - 0.923 - 0.923 - - 0 - -5.88%
1995-07-04 0 2.125 - 2.125 - - 0 0 - 0.980 - 0.980 - - 0 - 0.00%
1995-07-03 0 2.125 - 2.125 - - 0 0 - 0.980 - 0.980 - - 0 - 0.00%
1995-06-30 0 2.125 - 2.125 - - 0 0 - 0.980 - 0.980 - - 0 - 0.00%
1995-06-29 0 2.125 1.920 2.125 2.125 2.125 10,000 21,250 2.1250 0.980 0.886 0.980 0.980 0.980 21,675 0.9804 1.19%
1995-06-28 0 2.100 - 2.150 - - 0 0 - 0.969 - 0.992 - - 0 - 0.00%
1995-06-27 0 2.100 - 2.125 - - 0 0 - 0.969 - 0.980 - - 0 - 0.00%
1995-06-26 0 2.100 - 2.125 - - 0 0 - 0.969 - 0.980 - - 0 - 0.00%
1995-06-23 0 2.100 - 2.125 - - 0 0 - 0.969 - 0.980 - - 0 - 0.00%
1995-06-22 0 2.100 - 2.200 - - 0 0 - 0.969 - 1.015 - - 0 - 0.00%
1995-06-21 0 2.100 - 2.100 - - 0 0 - 0.969 - 0.969 - - 0 - 0.00%
1995-06-20 0 2.100 1.920 2.100 - - 0 0 - 0.969 0.886 0.969 - - 0 - 0.00%
1995-06-16 0 2.100 1.950 2.100 - - 0 0 - 0.969 0.900 0.969 - - 0 - 0.00%
1995-06-15 0 2.100 1.960 2.200 - - 0 0 - 0.969 0.904 1.015 - - 0 - 0.00%
1995-06-14 0 2.100 - 2.100 - - 0 0 - 0.969 - 0.969 - - 0 - 0.00%
1995-06-13 0 2.100 - 2.150 - - 0 0 - 0.969 - 0.992 - - 0 - 0.00%
1995-06-12 0 2.100 - 2.125 2.100 2.100 4,000 8,400 2.1000 0.969 - 0.980 0.969 0.969 8,670 0.9688 -1.18%
1995-06-09 0 2.125 - 2.150 - - 0 0 - 0.980 - 0.992 - - 0 - 0.00%
1995-06-08 0 2.125 - 2.150 2.100 2.125 6,479 13,598 2.0988 0.980 - 0.992 0.969 0.980 14,043 0.9683 0.00%
1995-06-07 0 2.125 2.125 2.150 - - 0 0 - 0.980 0.980 0.992 - - 0 - 1.19%
1995-06-06 0 2.100 - 2.100 - - 0 0 - 0.969 - 0.969 - - 0 - 0.00%
1995-06-05 0 2.100 2.100 2.200 2.100 2.100 4,000 8,400 2.1000 0.969 0.969 1.015 0.969 0.969 8,670 0.9688 -1.18%
1995-06-01 0 2.125 2.125 2.200 - - 0 0 - 0.980 0.980 1.015 - - 0 - 1.19%
1995-05-31 0 2.100 2.100 2.250 2.050 2.100 38,332 78,851 2.0571 0.969 0.969 1.038 0.946 0.969 83,086 0.9490 2.44%
1995-05-30 0 2.050 2.050 2.100 - - 0 0 - 0.946 0.946 0.969 - - 0 - 1.23%
1995-05-29 0 2.025 2.000 2.075 - - 0 0 - 0.934 0.923 0.957 - - 0 - 0.00%
1995-05-26 0 2.025 2.000 2.100 2.025 2.025 50,000 101,250 2.0250 0.934 0.923 0.969 0.934 0.934 108,377 0.9342 1.25%
1995-05-25 0 2.000 2.000 2.050 2.000 2.000 14,000 28,000 2.0000 0.923 0.923 0.946 0.923 0.923 30,345 0.9227 1.01%
1995-05-24 0 1.980 - 2.000 - - 0 0 - 0.913 - 0.923 - - 0 - 0.00%
1995-05-23 0 1.980 1.920 1.980 - - 0 0 - 0.913 0.886 0.913 - - 0 - 0.00%
1995-05-22 0 1.980 - 2.000 - - 0 0 - 0.913 - 0.923 - - 0 - 0.00%
1995-05-19 0 1.980 - 2.250 - - 0 0 - 0.913 - 1.038 - - 0 - 0.00%
1995-05-18 0 1.980 1.980 2.125 1.950 1.950 4,000 7,800 1.9500 0.913 0.913 0.980 0.900 0.900 8,670 0.8996 1.54%
1995-05-17 0 1.950 1.950 2.100 1.900 1.950 30,000 58,000 1.9333 0.900 0.900 0.969 0.877 0.900 65,026 0.8920 2.63%
1995-05-16 0 1.900 - 1.950 - - 0 0 - 0.877 - 0.900 - - 0 - 0.00%
1995-05-15 0 1.900 1.900 1.950 - - 0 0 - 0.877 0.877 0.900 - - 0 - 0.53%
1995-05-12 0 1.890 - 1.970 - - 0 0 - 0.872 - 0.909 - - 0 - 0.00%
1995-05-11 0 1.890 - 1.950 - - 0 0 - 0.872 - 0.900 - - 0 - 0.00%
1995-05-10 0 1.890 - - - - 0 0 - 0.872 - - - - 0 - 0.00%
1995-05-09 0 1.890 - 1.940 - - 0 0 - 0.872 - 0.895 - - 0 - 0.00%
1995-05-08 0 1.890 - 1.940 - - 0 0 - 0.872 - 0.895 - - 0 - 0.00%
1995-05-05 0 1.890 - 1.940 - - 0 0 - 0.872 - 0.895 - - 0 - 0.00%
1995-05-04 0 1.890 - 1.940 - - 0 0 - 0.872 - 0.895 - - 0 - 0.00%
1995-05-03 0 1.890 - 1.940 - - 0 0 - 0.872 - 0.895 - - 0 - 0.00%
1995-05-02 0 1.890 - 1.930 - - 0 0 - 0.872 - 0.890 - - 0 - 0.00%
1995-05-01 0 1.890 - 1.940 - - 0 0 - 0.872 - 0.895 - - 0 - 0.00%
1995-04-28 0 1.890 1.770 1.940 - - 0 0 - 0.872 0.817 0.895 - - 0 - 0.00%
1995-04-27 0 1.890 - 1.940 - - 12,000 22,800 1.9000 0.872 - 0.895 - - 26,010 0.8766 0.00%
1995-04-26 0 1.890 - 1.890 - - 0 0 - 0.872 - 0.872 - - 0 - -0.53%
1995-04-25 0 1.900 - 1.940 - - 0 0 - 0.877 - 0.895 - - 0 - 0.00%
1995-04-24 0 1.900 - 1.940 - - 0 0 - 0.877 - 0.895 - - 0 - 0.00%
1995-04-21 0 1.900 - - - - 0 0 - 0.877 - - - - 0 - 0.00%
1995-04-20 0 1.900 1.860 1.900 - - 0 0 - 0.877 0.858 0.877 - - 0 - 0.00%
1995-04-19 0 1.900 1.840 - - - 8,000 15,200 1.9000 0.877 0.849 - - - 17,340 0.8766 0.00%
1995-04-18 0 1.900 1.900 1.950 1.900 1.900 20,000 38,000 1.9000 0.877 0.877 0.900 0.877 0.877 43,351 0.8766 -3.55%
1995-04-13 0 1.970 - 1.970 - - 0 0 - 0.909 - 0.909 - - 0 - -1.50%
1995-04-12 0 2.000 - 2.000 - - 0 0 - 0.923 - 0.923 - - 0 - -2.44%
1995-04-11 0 2.050 1.980 2.050 - - 0 0 - 0.946 0.913 0.946 - - 0 - -2.38%
1995-04-10 0 2.100 - 2.100 - - 0 0 - 0.969 - 0.969 - - 0 - 0.00%
1995-04-07 0 2.100 - 2.200 - - 0 0 - 0.969 - 1.015 - - 0 - 0.00%
1995-04-06 0 2.100 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
1995-04-04 0 2.100 - - - - 0 0 - 0.969 - - - - 0 - 0.00%
1995-04-03 0 2.100 2.000 - 2.100 2.100 209,000 418,200 2.0010 0.969 0.923 - 0.969 0.969 453,015 0.9231 -1.18%
1995-03-31 0 2.125 1.890 - - - 0 0 - 0.980 0.872 - - - 0 - 0.00%
1995-03-30 0 2.125 - 2.150 2.000 2.125 19,473 39,108 2.0083 0.980 - 0.992 0.923 0.980 42,208 0.9265 -1.16%
1995-03-29 0 2.150 - 2.150 - - 0 0 - 0.992 - 0.992 - - 0 - 0.00%
1995-03-28 0 2.150 - 2.150 - - 0 0 - 0.992 - 0.992 - - 0 - 0.00%
1995-03-27 0 2.150 - - - - 0 0 - 0.992 - - - - 0 - 0.00%
1995-03-24 0 2.150 - - - - 0 0 - 0.992 - - - - 0 - 0.00%
1995-03-23 0 2.150 - 2.350 - - 0 0 - 0.992 - 1.084 - - 0 - 0.00%
1995-03-22 0 2.150 2.000 - - - 0 0 - 0.992 0.923 - - - 0 - 0.00%
1995-03-21 0 2.150 1.980 - - - 0 0 - 0.992 0.913 - - - 0 - 0.00%
1995-03-20 0 2.150 - 2.250 - - 0 0 - 0.992 - 1.038 - - 0 - 0.00%
1995-03-17 0 2.150 - 2.250 - - 0 0 - 0.992 - 1.038 - - 0 - 0.00%
1995-03-16 0 2.150 - 2.350 - - 0 0 - 0.992 - 1.084 - - 0 - 0.00%
1995-03-15 0 2.150 - 2.350 2.000 2.150 250,175 536,840 2.1459 0.992 - 1.084 0.923 0.992 542,263 0.9900 8.59%
1995-03-14 0 1.980 - 2.000 1.980 1.980 6,000 11,880 1.9800 0.913 - 0.923 0.913 0.913 13,005 0.9135 -12.00%
1995-03-13 0 2.250 - 2.250 - - 0 0 - 1.038 - 1.038 - - 0 - -2.17%
1995-03-10 0 2.300 - 2.300 - - 0 0 - 1.061 - 1.061 - - 0 - 0.00%
1995-03-09 0 2.300 - 2.300 - - 0 0 - 1.061 - 1.061 - - 0 - -2.13%
1995-03-08 0 2.350 - 2.350 - - 0 0 - 1.084 - 1.084 - - 0 - 0.00%
1995-03-07 0 2.350 - 2.350 - - 0 0 - 1.084 - 1.084 - - 0 - 0.00%
1995-03-06 0 2.350 - 2.450 - - 0 0 - 1.084 - 1.130 - - 0 - 0.00%
1995-03-03 0 2.350 - 2.450 - - 0 0 - 1.084 - 1.130 - - 0 - 0.00%
1995-03-02 0 2.350 - 2.450 - - 0 0 - 1.084 - 1.130 - - 0 - 0.00%
1995-03-01 0 2.350 - 2.450 - - 0 0 - 1.084 - 1.130 - - 0 - 0.00%
1995-02-28 0 2.350 2.350 2.400 2.350 2.400 82,000 192,800 2.3512 1.084 1.084 1.107 1.084 1.107 177,738 1.0847 2.17%
1995-02-27 0 2.300 - - - - 0 0 - 1.061 - - - - 0 - 0.00%
1995-02-24 0 2.300 - 2.300 - - 0 0 - 1.061 - 1.061 - - 0 - 0.00%
1995-02-23 0 2.300 - 2.300 - - 0 0 - 1.061 - 1.061 - - 0 - 0.00%
1995-02-22 0 2.300 2.200 2.300 2.300 2.300 10,000 23,000 2.3000 1.061 1.015 1.061 1.061 1.061 21,675 1.0611 0.00%
1995-02-21 0 2.300 2.100 - - - 0 0 - 1.061 0.969 - - - 0 - 0.00%
1995-02-20 0 2.300 2.100 2.500 - - 0 0 - 1.061 0.969 1.153 - - 0 - 0.00%
1995-02-17 0 2.300 2.125 2.500 - - 0 0 - 1.061 0.980 1.153 - - 0 - 0.00%
1995-02-16 0 2.300 2.300 2.350 2.300 2.350 190,000 438,500 2.3079 1.061 1.061 1.084 1.061 1.084 411,832 1.0648 0.00%
1995-02-15 0 2.300 - 2.300 2.300 2.300 250,000 575,000 2.3000 1.061 - 1.061 1.061 1.061 541,884 1.0611 0.00%
1995-02-14 0 2.300 2.200 2.300 - - 0 0 - 1.061 1.015 1.061 - - 0 - 0.00%
1995-02-13 0 2.300 2.200 2.300 - - 0 0 - 1.061 1.015 1.061 - - 0 - 0.00%
1995-02-10 0 2.300 2.200 2.350 - - 0 0 - 1.061 1.015 1.084 - - 0 - 0.00%
1995-02-09 0 2.300 2.225 2.350 2.200 2.300 80,000 178,400 2.2300 1.061 1.027 1.084 1.015 1.061 173,403 1.0288 4.55%
1995-02-08 0 2.200 2.100 2.250 - - 0 0 - 1.015 0.969 1.038 - - 0 - 0.00%
1995-02-07 0 2.200 2.200 2.300 - - 0 0 - 1.015 1.015 1.061 - - 0 - 0.00%
1995-02-06 0 2.200 2.100 2.300 2.200 2.200 10,000 22,000 2.2000 1.015 0.969 1.061 1.015 1.015 21,675 1.0150 -4.35%
1995-02-03 0 2.300 2.100 - - - 0 0 - 1.061 0.969 - - - 0 - 0.00%
1995-01-30 0 2.300 - 2.450 - - 0 0 - 1.061 - 1.130 - - 0 - 0.00%
1995-01-27 0 2.300 2.100 2.400 - - 0 0 - 1.061 0.969 1.107 - - 0 - 0.00%
1995-01-26 0 2.300 2.300 2.400 2.300 2.375 12,661 29,771 2.3514 1.061 1.061 1.107 1.061 1.096 27,443 1.0848 -3.16%
1995-01-25 0 2.375 2.375 2.450 2.325 2.425 10,000 24,050 2.4050 1.096 1.096 1.130 1.073 1.119 21,675 1.1096 -4.04%
1995-01-24 0 2.475 - 2.475 - - 0 0 - 1.142 - 1.142 - - 0 - -1.00%
1995-01-23 0 2.500 2.275 2.500 2.500 2.500 2,000 5,000 2.5000 1.153 1.050 1.153 1.153 1.153 4,335 1.1534 -1.96%
1995-01-20 0 2.550 2.500 2.650 - - 0 0 - 1.176 1.153 1.223 - - 0 - 0.00%
1995-01-19 0 2.550 2.550 2.600 2.475 2.550 90,000 228,750 2.5417 1.176 1.176 1.200 1.142 1.176 195,078 1.1726 0.00%
1995-01-18 0 2.550 2.500 2.575 2.550 2.550 10,000 25,500 2.5500 1.176 1.153 1.188 1.176 1.176 21,675 1.1765 0.00%
1995-01-17 0 2.550 2.550 2.625 2.550 2.550 2,000 5,100 2.5500 1.176 1.176 1.211 1.176 1.176 4,335 1.1765 -2.86%
1995-01-16 0 2.625 2.625 2.650 2.575 2.650 116,000 302,700 2.6095 1.211 1.211 1.223 1.188 1.223 251,434 1.2039 0.96%
1995-01-13 0 2.600 2.575 2.600 2.525 2.600 94,000 240,550 2.5590 1.200 1.188 1.200 1.165 1.200 203,748 1.1806 1.96%
1995-01-12 0 2.550 2.525 2.600 2.525 2.550 60,000 152,750 2.5458 1.176 1.165 1.200 1.165 1.176 130,052 1.1745 2.00%
1995-01-11 0 2.500 2.500 - - - 0 0 - 1.153 1.153 - - - 0 - 0.00%
1995-01-10 0 2.500 - 2.550 - - 0 0 - 1.153 - 1.176 - - 0 - 0.00%
1995-01-09 0 2.500 - 2.500 - - 0 0 - 1.153 - 1.153 - - 0 - -3.85%
1995-01-06 0 2.600 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1995-01-05 0 2.600 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1995-01-04 0 2.600 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1995-01-03 0 2.600 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-12-30 0 2.600 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-12-29 0 2.600 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-12-28 0 2.600 2.400 - - - 0 0 - 1.200 1.107 - - - 0 - 0.00%
1994-12-23 0 2.600 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-12-22 0 2.600 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-12-21 0 2.600 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-12-20 0 2.600 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-12-19 0 2.600 2.400 2.600 - - 0 0 - 1.200 1.107 1.200 - - 0 - 0.00%
1994-12-16 0 2.600 - 2.700 - - 0 0 - 1.200 - 1.246 - - 0 - 0.00%
1994-12-15 0 2.600 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-12-14 0 2.600 - 2.700 - - 0 0 - 1.200 - 1.246 - - 0 - 0.00%
1994-12-13 0 2.600 2.400 2.700 - - 0 0 - 1.200 1.107 1.246 - - 0 - 0.00%
1994-12-12 0 2.600 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-12-09 0 2.600 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-12-08 0 2.600 2.575 - 2.600 2.650 60,000 158,000 2.6333 1.200 1.188 - 1.200 1.223 130,052 1.2149 0.00%
1994-12-07 0 2.600 2.600 - 2.600 2.600 12,000 31,200 2.6000 1.200 1.200 - 1.200 1.200 26,010 1.1995 0.00%
1994-12-06 0 2.600 2.600 2.700 2.600 2.600 28,000 72,800 2.6000 1.200 1.200 1.246 1.200 1.200 60,691 1.1995 0.00%
1994-12-05 0 2.600 2.600 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
1994-12-02 0 2.600 2.600 - 2.600 2.600 18,000 46,800 2.6000 1.200 1.200 - 1.200 1.200 39,016 1.1995 -3.70%
1994-12-01 0 2.700 2.700 - 2.700 2.700 40,000 108,000 2.7000 1.246 1.246 - 1.246 1.246 86,701 1.2457 -3.57%
1994-11-30 0 2.800 - - 2.800 2.800 2,000 5,600 2.8000 1.292 - - 1.292 1.292 4,335 1.2918 0.00%
1994-11-29 0 2.800 2.800 2.900 - - 0 0 - 1.292 1.292 1.338 - - 0 - 0.00%
1994-11-28 0 2.800 2.800 2.875 - - 0 0 - 1.292 1.292 1.326 - - 0 - 0.00%
1994-11-25 0 2.800 2.750 2.925 2.800 2.800 30,000 84,000 2.8000 1.292 1.269 1.349 1.292 1.292 65,026 1.2918 -3.45%
1994-11-24 0 2.900 2.700 2.900 - - 0 0 - 1.338 1.246 1.338 - - 0 - 0.00%
1994-11-23 0 2.900 - 3.000 - - 0 0 - 1.338 - 1.384 - - 0 - 0.00%
1994-11-22 0 2.900 - - - - 0 0 - 1.338 - - - - 0 - 0.00%
1994-11-21 0 2.900 - - - - 0 0 - 1.338 - - - - 0 - 0.00%
1994-11-18 0 2.900 2.800 2.900 - - 0 0 - 1.338 1.292 1.338 - - 0 - 0.00%
1994-11-17 0 2.900 2.850 - 2.900 2.900 10,000 29,000 2.9000 1.338 1.315 - 1.338 1.338 21,675 1.3379 0.00%
1994-11-16 0 2.900 2.875 2.925 2.900 2.900 142,000 411,800 2.9000 1.338 1.326 1.349 1.338 1.338 307,790 1.3379 0.00%
1994-11-15 0 2.900 2.875 2.925 2.900 2.925 100,000 291,250 2.9125 1.338 1.326 1.349 1.338 1.349 216,754 1.3437 -0.85%
1994-11-14 0 2.925 2.925 3.025 - - 0 0 - 1.349 1.349 1.396 - - 0 - 0.00%
1994-11-11 0 2.925 2.925 3.025 - - 0 0 - 1.349 1.349 1.396 - - 0 - 0.00%
1994-11-10 0 2.925 2.925 3.025 2.925 2.925 70,000 204,750 2.9250 1.349 1.349 1.396 1.349 1.349 151,727 1.3495 0.00%
1994-11-09 0 2.925 2.925 2.950 2.925 2.925 10,000 29,250 2.9250 1.349 1.349 1.361 1.349 1.349 21,675 1.3495 0.00%
1994-11-08 0 2.925 2.925 3.025 2.925 2.925 30,000 87,750 2.9250 1.349 1.349 1.396 1.349 1.349 65,026 1.3495 -1.68%
1994-11-07 0 2.975 2.950 2.975 - - 0 0 - 1.373 1.361 1.373 - - 0 - 0.00%
1994-11-04 0 2.975 2.950 3.000 2.975 2.975 50,000 148,750 2.9750 1.373 1.361 1.384 1.373 1.373 108,377 1.3725 0.00%
1994-11-03 0 2.975 2.975 3.025 2.950 2.975 70,000 207,750 2.9679 1.373 1.373 1.396 1.361 1.373 151,727 1.3692 0.85%
1994-11-02 0 2.950 2.950 3.000 - - 0 0 - 1.361 1.361 1.384 - - 0 - 0.00%
1994-11-01 0 2.950 2.950 3.000 2.950 2.950 10,000 29,500 2.9500 1.361 1.361 1.384 1.361 1.361 21,675 1.3610 -0.84%
1994-10-31 0 2.975 2.975 3.025 2.975 3.025 70,000 210,750 3.0107 1.373 1.373 1.396 1.373 1.396 151,727 1.3890 -2.46%
1994-10-28 0 3.050 3.025 3.050 3.000 3.075 242,152 732,903 3.0266 1.407 1.396 1.407 1.384 1.419 524,873 1.3963 8.93%
1994-10-27 0 2.800 2.800 2.875 - - 0 0 - 1.292 1.292 1.326 - - 0 - 0.90%
1994-10-26 0 2.775 2.750 - 2.750 2.775 42,661 118,219 2.7711 1.280 1.269 - 1.269 1.280 92,469 1.2785 -0.89%
1994-10-25 0 2.800 2.800 2.875 2.800 2.800 10,000 28,000 2.8000 1.292 1.292 1.326 1.292 1.292 21,675 1.2918 -1.75%
1994-10-24 0 2.850 2.850 2.875 2.850 2.875 552,462 1,584,447 2.8680 1.315 1.315 1.326 1.315 1.326 1,197,481 1.3232 -0.87%
1994-10-21 0 2.875 2.850 2.900 2.875 2.900 806,000 2,319,750 2.8781 1.326 1.315 1.338 1.326 1.338 1,747,033 1.3278 0.00%
1994-10-20 0 2.875 2.875 2.900 2.875 2.900 968,000 2,783,650 2.8757 1.326 1.326 1.338 1.326 1.338 2,098,174 1.3267 0.00%
1994-10-19 0 2.875 2.875 2.900 2.875 2.875 580,000 1,667,500 2.8750 1.326 1.326 1.338 1.326 1.326 1,257,170 1.3264 0.00%
1994-10-18 0 2.875 2.875 2.900 2.875 2.900 788,087 2,267,187 2.8768 1.326 1.326 1.338 1.326 1.338 1,708,206 1.3272 0.00%
1994-10-17 0 2.875 2.875 2.900 2.875 2.875 2,030,000 5,836,250 2.8750 1.326 1.326 1.338 1.326 1.326 4,400,096 1.3264 0.00%
1994-10-14 0 2.875 2.875 2.900 2.850 2.875 894,000 2,557,500 2.8607 1.326 1.326 1.338 1.315 1.326 1,937,776 1.3198 0.88%
1994-10-12 0 2.850 2.850 2.875 2.825 2.850 1,618,000 4,594,100 2.8394 1.315 1.315 1.326 1.303 1.315 3,507,072 1.3100 0.88%
1994-10-11 0 2.825 2.800 2.825 2.800 2.850 3,033,000 8,585,400 2.8307 1.303 1.292 1.303 1.292 1.315 6,574,134 1.3059 -0.88%
1994-10-10 0 2.850 2.825 2.850 2.850 2.900 4,398,000 12,543,050 2.8520 1.315 1.303 1.315 1.315 1.338 9,532,820 1.3158 -0.87%
1994-10-07 0 2.875 2.850 2.875 2.850 2.875 152,000 433,250 2.8503 1.326 1.315 1.326 1.315 1.326 329,465 1.3150 0.88%
1994-10-06 0 2.850 2.850 2.875 2.850 2.850 1,022,000 2,912,700 2.8500 1.315 1.315 1.326 1.315 1.315 2,215,221 1.3149 0.00%
1994-10-05 0 2.850 2.850 2.875 2.850 2.875 1,127,308 3,218,632 2.8551 1.315 1.315 1.326 1.315 1.326 2,443,480 1.3172 0.88%
1994-10-04 0 2.825 2.825 2.850 2.825 2.850 363,039 1,032,429 2.8439 1.303 1.303 1.315 1.303 1.315 786,900 1.3120 -0.88%
1994-10-03 0 2.850 2.850 2.875 2.850 2.900 462,819 1,332,861 2.8799 1.315 1.315 1.326 1.315 1.338 1,003,176 1.3286 0.71%
1994-09-30 0 2.830 2.830 2.850 2.800 2.890 980,396 2,794,130 2.8500 1.306 1.306 1.315 1.292 1.333 2,125,043 1.3149 10.98%
1994-09-29 0 2.550 2.550 - 2.550 2.600 14,000 36,200 2.5857 1.176 1.176 - 1.176 1.200 30,345 1.1929 -0.39%
1994-09-28 0 2.560 2.520 - - - 0 0 - 1.181 1.163 - - - 0 - 0.00%
1994-09-27 0 2.560 2.520 - - - 0 0 - 1.181 1.163 - - - 0 - 0.00%
1994-09-26 0 2.560 2.540 2.560 2.560 2.560 10,000 25,600 2.5600 1.181 1.172 1.181 1.181 1.181 21,675 1.1811 -0.78%
1994-09-23 0 2.580 2.500 - 2.540 2.580 96,000 246,760 2.5704 1.190 1.153 - 1.172 1.190 208,083 1.1859 0.39%
1994-09-22 0 2.570 2.570 2.580 2.570 2.570 10,000 25,700 2.5700 1.186 1.186 1.190 1.186 1.186 21,675 1.1857 -0.39%
1994-09-20 0 2.580 2.540 2.580 2.580 2.580 28,000 72,240 2.5800 1.190 1.172 1.190 1.190 1.190 60,691 1.1903 -1.53%
1994-09-19 0 2.620 2.600 - - - 0 0 - 1.209 1.200 - - - 0 - -0.00%
1994-09-16 0 2.650 2.640 2.650 2.640 2.650 180,000 476,900 2.6494 1.209 1.204 1.209 1.204 1.209 394,624 1.2085 1.92%
1994-09-15 0 2.600 2.400 2.600 - - 0 0 - 1.186 1.095 1.186 - - 0 - -2.99%
1994-09-14 0 2.680 - 2.680 - - 0 0 - 1.222 - 1.222 - - 0 - 0.00%
1994-09-13 0 2.680 2.640 2.680 2.680 2.680 220,000 589,600 2.6800 1.222 1.204 1.222 1.222 1.222 482,318 1.2224 0.00%
1994-09-12 0 2.680 - 2.680 2.680 2.680 30,000 80,400 2.6800 1.222 - 1.222 1.222 1.222 65,771 1.2224 1.13%
1994-09-09 0 2.650 2.520 2.650 2.650 2.650 24,000 63,600 2.6500 1.209 1.149 1.209 1.209 1.209 52,617 1.2087 -1.49%
1994-09-08 0 2.690 - 2.700 - - 0 0 - 1.227 - 1.232 - - 0 - 0.00%
1994-09-07 0 2.690 2.680 2.690 2.680 2.700 18,000 48,400 2.6889 1.227 1.222 1.227 1.222 1.232 39,462 1.2265 -0.74%
1994-09-06 0 2.710 2.680 2.740 2.700 2.710 100,000 270,200 2.7020 1.236 1.222 1.250 1.232 1.236 219,235 1.2325 1.12%
1994-09-05 0 2.680 2.680 2.700 2.680 2.680 10,000 26,800 2.6800 1.222 1.222 1.232 1.222 1.222 21,924 1.2224 -2.55%
1994-09-02 0 2.750 - 2.750 - - 0 0 - 1.254 - 1.254 - - 0 - 0.00%
1994-09-01 0 2.750 - 2.750 2.750 2.750 10,000 27,500 2.7500 1.254 - 1.254 1.254 1.254 21,924 1.2544 0.00%
1994-08-31 0 2.750 2.730 2.750 2.750 2.770 274,000 753,900 2.7515 1.254 1.245 1.254 1.254 1.263 600,705 1.2550 0.00%
1994-08-30 0 2.750 2.750 2.770 2.750 2.750 50,000 137,500 2.7500 1.254 1.254 1.263 1.254 1.254 109,618 1.2544 0.00%
1994-08-26 0 2.750 2.740 2.760 2.700 2.750 118,000 323,380 2.7405 1.254 1.250 1.259 1.232 1.254 258,698 1.2500 0.36%
1994-08-25 0 2.740 2.710 2.740 2.700 2.750 350,000 959,000 2.7400 1.250 1.236 1.250 1.232 1.254 767,324 1.2498 0.00%
1994-08-24 0 2.740 2.690 2.780 2.690 2.750 114,000 309,760 2.7172 1.250 1.227 1.268 1.227 1.254 249,928 1.2394 1.48%
1994-08-23 0 2.700 2.700 2.730 2.700 2.740 540,000 1,462,180 2.7077 1.232 1.232 1.245 1.232 1.250 1,183,871 1.2351 -0.37%
1994-08-22 0 2.710 2.710 2.720 2.710 2.830 330,000 910,500 2.7591 1.236 1.236 1.241 1.236 1.291 723,477 1.2585 -3.56%
1994-08-19 0 2.810 2.810 2.880 2.810 2.900 130,000 369,780 2.8445 1.282 1.282 1.314 1.282 1.323 285,006 1.2974 -0.35%
1994-08-18 0 2.820 2.810 2.850 2.800 2.830 176,000 496,680 2.8220 1.286 1.282 1.300 1.277 1.291 385,854 1.2872 -1.05%
1994-08-17 0 2.850 2.810 2.850 2.760 2.850 150,000 424,100 2.8273 1.300 1.282 1.300 1.259 1.300 328,853 1.2896 3.26%
1994-08-16 0 2.760 2.760 2.800 2.700 2.800 352,000 963,240 2.7365 1.259 1.259 1.277 1.232 1.277 771,709 1.2482 0.36%
1994-08-15 0 2.750 2.750 2.760 2.730 2.780 110,000 303,800 2.7618 1.254 1.254 1.259 1.245 1.268 241,159 1.2597 1.85%
1994-08-12 0 2.700 2.700 2.730 2.660 2.700 34,000 91,000 2.6765 1.232 1.232 1.245 1.213 1.232 74,540 1.2208 1.50%
1994-08-11 0 2.660 2.660 2.700 2.650 2.700 30,000 80,500 2.6833 1.213 1.213 1.232 1.209 1.232 65,771 1.2240 0.00%
1994-08-10 0 2.660 2.660 2.700 2.600 2.700 96,000 257,360 2.6808 1.213 1.213 1.232 1.186 1.232 210,466 1.2228 2.31%
1994-08-09 0 2.600 2.560 2.700 2.560 2.600 74,000 191,540 2.5884 1.186 1.168 1.232 1.168 1.186 162,234 1.1806 -2.99%
1994-08-08 0 2.680 2.680 2.720 2.680 2.700 220,000 593,400 2.6973 1.222 1.222 1.241 1.222 1.232 482,318 1.2303 -1.11%
1994-08-05 0 2.710 2.710 2.750 2.710 2.720 30,000 81,400 2.7133 1.236 1.236 1.254 1.236 1.241 65,771 1.2376 -1.09%
1994-08-04 0 2.740 2.710 2.740 2.700 2.740 70,000 191,000 2.7286 1.250 1.236 1.250 1.232 1.250 153,465 1.2446 0.74%
1994-08-03 0 2.720 2.710 2.740 - - 0 0 - 1.241 1.236 1.250 - - 0 - 0.00%
1994-08-02 0 2.720 2.720 2.780 2.720 2.740 142,000 387,380 2.7280 1.241 1.241 1.268 1.241 1.250 311,314 1.2443 -0.73%
1994-08-01 0 2.740 2.740 2.780 2.740 2.750 60,000 164,800 2.7467 1.250 1.250 1.268 1.250 1.254 131,541 1.2528 -0.36%
1994-07-29 0 2.750 2.730 2.780 2.720 2.750 202,000 552,740 2.7363 1.254 1.245 1.268 1.241 1.254 442,856 1.2481 1.10%
1994-07-28 0 2.720 2.700 2.820 - - 0 0 - 1.241 1.232 1.286 - - 0 - 0.00%
1994-07-27 0 2.720 2.710 - 2.700 2.720 52,000 141,400 2.7192 1.241 1.236 - 1.232 1.241 114,002 1.2403 0.00%
1994-07-26 0 2.720 2.700 2.820 2.720 2.750 200,000 546,720 2.7336 1.241 1.232 1.286 1.241 1.254 438,471 1.2469 -1.09%
1994-07-25 0 2.750 2.750 2.800 2.750 2.750 72,000 198,000 2.7500 1.254 1.254 1.277 1.254 1.254 157,850 1.2544 -0.72%
1994-07-22 0 2.770 2.770 2.810 2.770 2.770 12,000 33,240 2.7700 1.263 1.263 1.282 1.263 1.263 26,308 1.2635 1.47%
1994-07-21 0 2.730 2.730 2.740 2.730 2.740 30,000 82,020 2.7340 1.245 1.245 1.250 1.245 1.250 65,771 1.2471 -0.73%
1994-07-20 0 2.750 2.710 2.750 2.750 2.760 30,000 82,600 2.7533 1.254 1.236 1.254 1.254 1.259 65,771 1.2559 0.00%
1994-07-19 0 2.750 2.700 2.750 - - 0 0 - 1.254 1.232 1.254 - - 0 - -0.36%
1994-07-18 0 2.760 2.760 2.790 2.720 2.750 90,000 245,700 2.7300 1.259 1.259 1.273 1.241 1.254 197,312 1.2452 0.00%
1994-07-15 0 2.760 2.760 2.820 2.750 2.800 29,161 80,603 2.7641 1.259 1.259 1.286 1.254 1.277 63,931 1.2608 -1.08%
1994-07-14 0 2.790 2.750 2.790 2.750 2.790 21,000 57,930 2.7586 1.273 1.254 1.273 1.254 1.273 46,039 1.2583 2.95%
1994-07-13 0 2.710 2.710 2.770 2.700 2.710 63,161 170,881 2.7055 1.236 1.236 1.263 1.232 1.236 138,471 1.2341 0.37%
1994-07-12 0 2.700 2.700 2.750 2.630 2.630 10,000 26,300 2.6300 1.232 1.232 1.254 1.200 1.200 21,924 1.1996 2.66%
1994-07-11 0 2.630 2.630 2.670 2.600 2.620 60,000 156,700 2.6117 1.200 1.200 1.218 1.186 1.195 131,541 1.1913 0.38%
1994-07-08 1 2.620 - - - - 0 0 - 1.195 - - - - 0 - 0.00%
1994-07-07 1 2.620 - - - - 0 0 - 1.195 - - - - 0 - 0.00%
1994-07-06 1 2.620 - - - - 0 0 - 1.195 - - - - 0 - 0.00%
1994-07-05 1 2.620 2.620 - - - 0 0 - 1.195 1.195 - - - 0 - 0.00%
1994-07-04 0 2.620 2.620 2.730 2.620 2.620 10,000 26,200 2.6200 1.195 1.195 1.245 1.195 1.195 21,924 1.1951 -1.13%
1994-07-01 0 2.650 2.580 2.700 - - 0 0 - 1.209 1.177 1.232 - - 0 - 0.00%
1994-06-30 0 2.650 2.625 2.700 - - 0 0 - 1.209 1.197 1.232 - - 0 - 0.00%
1994-06-29 0 2.650 2.625 2.675 2.625 2.700 62,000 166,000 2.6774 1.209 1.197 1.220 1.197 1.232 135,926 1.2213 -1.85%
1994-06-28 0 2.700 - 2.700 2.700 2.700 100,000 270,000 2.7000 1.232 - 1.232 1.232 1.232 219,235 1.2316 -0.92%
1994-06-27 0 2.725 2.700 2.750 2.700 2.725 70,000 189,250 2.7036 1.243 1.232 1.254 1.232 1.243 153,465 1.2332 0.00%
1994-06-24 0 2.725 2.725 2.750 2.725 2.725 110,000 299,500 2.7227 1.243 1.243 1.254 1.243 1.243 241,159 1.2419 0.93%
1994-06-23 0 2.700 2.700 2.750 - - 0 0 - 1.232 1.232 1.254 - - 0 - 0.00%
1994-06-22 0 2.700 2.700 2.750 2.700 2.700 10,000 27,000 2.7000 1.232 1.232 1.254 1.232 1.232 21,924 1.2316 0.00%
1994-06-21 0 2.700 2.700 2.750 2.700 2.700 130,000 351,000 2.7000 1.232 1.232 1.254 1.232 1.232 285,006 1.2316 -2.70%
1994-06-20 0 2.775 2.750 2.850 2.750 2.775 146,000 402,750 2.7586 1.266 1.254 1.300 1.254 1.266 320,084 1.2583 0.91%
1994-06-17 0 2.750 2.750 - 2.750 2.750 142,000 390,500 2.7500 1.254 1.254 - 1.254 1.254 311,314 1.2544 1.85%
1994-06-16 0 2.700 2.700 2.800 2.700 2.700 100,321 273,319 2.7244 1.232 1.232 1.277 1.232 1.232 219,939 1.2427 -1.82%
1994-06-15 0 2.750 2.700 2.750 2.750 2.750 81,660 223,816 2.7408 1.254 1.232 1.254 1.254 1.254 179,028 1.2502 -0.90%
1994-06-10 0 2.775 2.650 2.775 2.750 2.800 328,000 916,650 2.7947 1.266 1.209 1.266 1.254 1.277 719,092 1.2747 -0.89%
1994-06-09 0 2.800 2.800 2.900 2.800 2.800 22,068 61,780 2.7995 1.277 1.277 1.323 1.277 1.277 48,381 1.2770 0.00%
1994-06-08 0 2.800 2.800 2.850 2.800 2.800 6,000 16,800 2.8000 1.277 1.277 1.300 1.277 1.277 13,154 1.2772 -0.88%
1994-06-07 0 2.825 2.825 2.850 2.825 2.850 52,000 147,650 2.8394 1.289 1.289 1.300 1.289 1.300 114,002 1.2951 -0.88%
1994-06-06 0 2.850 2.825 2.850 2.825 2.850 160,000 454,550 2.8409 1.300 1.289 1.300 1.289 1.300 350,777 1.2958 0.88%
1994-06-03 0 2.825 2.800 2.950 - - 0 0 - 1.289 1.277 1.346 - - 0 - 0.00%
1994-06-02 0 2.825 2.825 2.900 - - 10,000 29,000 2.9000 1.289 1.289 1.323 - - 21,924 1.3228 0.89%
1994-06-01 0 2.800 2.800 2.900 2.800 2.800 10,000 28,000 2.8000 1.277 1.277 1.323 1.277 1.277 21,924 1.2772 -3.45%
1994-05-31 0 2.900 2.800 2.900 2.800 2.900 82,000 232,500 2.8354 1.323 1.277 1.323 1.277 1.323 179,773 1.2933 0.00%
1994-05-30 0 2.900 2.875 2.950 - - 0 0 - 1.323 1.311 1.346 - - 0 - 0.00%
1994-05-27 0 2.900 2.900 2.950 2.900 2.950 210,000 614,000 2.9238 1.323 1.323 1.346 1.323 1.346 460,394 1.3336 -3.33%
1994-05-26 0 3.000 2.975 3.000 2.950 3.025 730,600 2,165,695 2.9643 1.368 1.357 1.368 1.346 1.380 1,601,734 1.3521 -0.83%
1994-05-25 0 3.025 3.000 3.025 2.800 3.025 1,124,000 3,330,400 2.9630 1.380 1.368 1.380 1.277 1.380 2,464,206 1.3515 12.04%
1994-05-24 1 2.700 - - - - 0 0 - 1.232 - - - - 0 - 0.00%
1994-05-23 1 2.700 - - - - 0 0 - 1.232 - - - - 0 - 0.00%
1994-05-20 0 2.700 2.625 2.700 2.600 2.700 480,000 1,252,500 2.6094 1.232 1.197 1.232 1.186 1.232 1,052,330 1.1902 3.85%
1994-05-19 0 2.600 2.600 2.675 2.600 2.700 122,000 318,200 2.6082 1.186 1.186 1.220 1.186 1.232 267,467 1.1897 -1.89%
1994-05-18 0 2.650 2.650 2.700 - - 0 0 - 1.209 1.209 1.232 - - 0 - 1.92%
1994-05-17 0 2.600 2.525 2.600 2.600 2.600 28,000 72,800 2.6000 1.186 1.152 1.186 1.186 1.186 61,386 1.1859 -0.95%
1994-05-16 0 2.625 2.550 2.625 - - 0 0 - 1.197 1.163 1.197 - - 0 - 0.00%
1994-05-13 0 2.625 2.600 2.650 2.600 2.625 20,000 52,250 2.6125 1.197 1.186 1.209 1.186 1.197 43,847 1.1916 -0.94%
1994-05-12 0 2.650 2.550 2.650 - - 0 0 - 1.209 1.163 1.209 - - 0 - 0.00%
1994-05-11 0 2.650 2.650 2.775 - - 0 0 - 1.209 1.209 1.266 - - 0 - 0.95%
1994-05-10 0 2.625 2.625 2.700 2.600 2.625 38,000 99,500 2.6184 1.197 1.197 1.232 1.186 1.197 83,309 1.1943 0.96%
1994-05-09 0 2.600 2.600 2.700 2.600 2.600 98,000 254,800 2.6000 1.186 1.186 1.232 1.186 1.186 214,851 1.1859 -2.80%
1994-05-06 0 2.675 2.625 2.725 2.675 2.675 10,000 26,750 2.6750 1.220 1.197 1.243 1.220 1.220 21,924 1.2201 0.94%
1994-05-05 0 2.650 2.575 2.650 2.600 2.650 234,000 614,450 2.6259 1.209 1.175 1.209 1.186 1.209 513,011 1.1977 0.00%
1994-05-04 0 2.650 2.700 2.800 2.650 2.800 310,000 836,350 2.6979 1.209 1.232 1.277 1.209 1.277 679,630 1.2306 -2.75%
1994-05-03 0 2.725 2.725 2.750 2.700 2.750 290,000 786,200 2.7110 1.243 1.243 1.254 1.232 1.254 635,783 1.2366 -2.68%
1994-05-02 0 2.800 2.700 2.950 2.800 2.800 10,000 28,000 2.8000 1.277 1.232 1.346 1.277 1.277 21,924 1.2772 -6.67%
1994-04-29 0 3.000 3.325 3.350 2.800 3.325 68,000 198,350 2.9169 1.368 1.517 1.528 1.277 1.517 149,080 1.3305 7.14%
1994-04-28 0 2.800 2.750 2.850 2.800 2.800 100,000 280,000 2.8000 1.277 1.254 1.300 1.277 1.277 219,235 1.2772 -1.75%
1994-04-27 0 2.850 2.825 2.850 2.850 2.900 226,000 651,150 2.8812 1.300 1.289 1.300 1.300 1.323 495,472 1.3142 -0.87%
1994-04-26 0 2.875 2.875 2.925 2.875 2.900 100,000 289,400 2.8940 1.311 1.311 1.334 1.311 1.323 219,235 1.3200 0.00%
1994-04-25 0 2.875 2.875 2.900 2.875 2.900 230,607 667,369 2.8940 1.311 1.311 1.323 1.311 1.323 505,572 1.3200 -0.86%
1994-04-22 0 2.900 2.875 2.925 2.750 2.900 204,079 581,965 2.8517 1.323 1.311 1.334 1.254 1.323 447,413 1.3007 8.41%
1994-04-21 0 2.675 2.600 2.675 2.675 2.675 3,610,000 9,409,250 2.6064 1.220 1.186 1.220 1.220 1.220 7,914,399 1.1889 -2.73%
1994-04-20 0 2.750 2.750 2.800 2.750 2.775 88,000 243,000 2.7614 1.254 1.254 1.277 1.254 1.266 192,927 1.2595 0.00%
1994-04-19 0 2.750 2.725 2.800 2.750 2.800 160,000 445,250 2.7828 1.254 1.243 1.277 1.254 1.277 350,777 1.2693 -5.17%
1994-04-18 0 2.900 2.800 3.000 - - 0 0 - 1.323 1.277 1.368 - - 0 - 0.00%
1994-04-15 0 2.900 2.850 2.950 - - 0 0 - 1.323 1.300 1.346 - - 0 - 0.00%
1994-04-14 0 2.900 2.850 2.900 2.900 2.900 102,000 295,800 2.9000 1.323 1.300 1.323 1.323 1.323 223,620 1.3228 -1.69%
1994-04-13 0 2.950 2.900 3.000 2.950 3.000 188,000 555,750 2.9561 1.346 1.323 1.368 1.346 1.368 412,163 1.3484 1.72%
1994-04-12 0 2.900 2.800 2.950 2.850 2.900 150,000 432,500 2.8833 1.323 1.277 1.346 1.300 1.323 328,853 1.3152 1.75%
1994-04-11 0 2.850 2.800 - 2.850 2.875 30,000 85,750 2.8583 1.300 1.277 - 1.300 1.311 65,771 1.3038 1.79%
1994-04-08 0 2.800 2.800 2.925 2.800 3.000 116,000 327,300 2.8216 1.277 1.277 1.334 1.277 1.368 254,313 1.2870 3.70%
1994-04-07 0 2.700 2.700 2.800 2.600 2.700 38,000 101,600 2.6737 1.232 1.232 1.277 1.186 1.232 83,309 1.2195 1.89%
1994-04-06 0 2.650 - - - - 0 0 - 1.209 - - - - 0 - 0.00%
1994-03-31 0 2.650 2.650 2.750 2.650 2.750 242,000 651,400 2.6917 1.209 1.209 1.254 1.209 1.254 530,550 1.2278 -5.36%
1994-03-30 0 2.800 2.775 2.800 2.825 2.825 94,000 265,550 2.8250 1.277 1.266 1.277 1.289 1.289 206,081 1.2886 -2.61%
1994-03-29 0 2.875 2.850 2.900 - - 0 0 - 1.311 1.300 1.323 - - 0 - 0.00%
1994-03-28 0 2.875 2.875 2.900 2.825 2.900 62,000 178,850 2.8847 1.311 1.311 1.323 1.289 1.323 135,926 1.3158 -0.86%
1994-03-25 0 2.900 2.850 2.900 - - 0 0 - 1.323 1.300 1.323 - - 0 - 0.00%
1994-03-24 0 2.900 2.850 2.900 2.850 2.950 88,000 254,600 2.8932 1.323 1.300 1.323 1.300 1.346 192,927 1.3197 0.00%
1994-03-23 0 2.900 2.900 2.975 2.900 3.000 204,000 602,300 2.9525 1.323 1.323 1.357 1.323 1.368 447,240 1.3467 0.00%
1994-03-22 0 2.900 2.900 3.000 3.000 3.000 61,624 184,304 2.9908 1.323 1.323 1.368 1.368 1.368 135,102 1.3642 1.75%
1994-03-21 0 2.850 2.750 2.925 2.850 2.975 154,000 453,850 2.9471 1.300 1.254 1.334 1.300 1.357 337,623 1.3443 -5.00%
1994-03-18 0 3.000 3.000 3.100 3.000 3.025 104,000 312,250 3.0024 1.368 1.368 1.414 1.368 1.380 228,005 1.3695 -2.60%
1994-03-17 0 3.100 3.100 3.150 3.100 3.200 50,000 158,000 3.1600 1.405 1.405 1.428 1.405 1.450 110,330 1.4321 -5.34%
1994-03-16 0 3.275 3.250 3.275 3.250 3.275 50,000 163,700 3.2740 1.484 1.473 1.484 1.473 1.484 110,330 1.4837 -2.24%
1994-03-15 0 3.350 3.225 3.400 3.300 3.400 576,002 1,935,528 3.3603 1.518 1.462 1.541 1.496 1.541 1,271,000 1.5228 1.52%
1994-03-14 0 3.300 3.250 3.300 3.225 3.350 310,000 1,026,050 3.3098 1.496 1.473 1.496 1.462 1.518 684,043 1.5000 -4.35%
1994-03-11 0 3.450 3.475 3.500 3.350 3.500 2,252,661 7,728,881 3.4310 1.563 1.575 1.586 1.518 1.586 4,970,700 1.5549 0.73%
1994-03-10 0 3.425 3.425 3.475 3.350 3.450 2,554,660 8,683,145 3.3989 1.552 1.552 1.575 1.518 1.563 5,637,088 1.5404 2.24%
1994-03-09 0 3.350 3.375 3.450 3.250 3.450 2,472,964 8,314,509 3.3622 1.518 1.530 1.563 1.473 1.563 5,456,819 1.5237 4.69%
1994-03-08 0 3.200 3.200 3.275 3.075 3.250 2,034,000 6,447,700 3.1700 1.450 1.450 1.484 1.394 1.473 4,488,205 1.4366 4.92%
1994-03-07 0 3.050 3.025 3.050 2.900 3.075 1,876,000 5,628,850 3.0005 1.382 1.371 1.382 1.314 1.394 4,139,564 1.3598 4.27%
1994-03-04 0 2.925 2.925 2.950 2.825 2.950 518,132 1,500,970 2.8969 1.326 1.326 1.337 1.280 1.337 1,143,305 1.3128 3.54%
1994-03-03 0 2.825 2.775 2.825 2.800 2.825 190,000 532,250 2.8013 1.280 1.258 1.280 1.269 1.280 419,252 1.2695 1.80%
1994-03-02 0 2.775 2.775 2.800 2.700 2.775 180,000 496,750 2.7597 1.258 1.258 1.269 1.224 1.258 397,186 1.2507 -0.89%
1994-03-01 0 2.800 2.800 2.850 2.800 2.800 308,000 862,400 2.8000 1.269 1.269 1.292 1.269 1.269 679,630 1.2689 0.90%
1994-02-28 0 2.775 2.725 2.825 2.750 2.900 1,950,000 5,435,000 2.7872 1.258 1.235 1.280 1.246 1.314 4,302,851 1.2631 -2.63%
1994-02-25 0 2.850 2.825 2.850 2.700 2.975 1,176,000 3,331,100 2.8326 1.292 1.280 1.292 1.224 1.348 2,594,950 1.2837 -2.56%
1994-02-24 0 2.925 2.775 2.925 2.750 3.000 2,006,000 5,693,950 2.8385 1.326 1.258 1.326 1.246 1.360 4,426,420 1.2864 -3.31%
1994-02-23 0 3.025 3.000 3.075 3.025 3.075 666,000 2,030,200 3.0483 1.371 1.360 1.394 1.371 1.394 1,469,589 1.3815 -0.82%
1994-02-22 0 3.050 3.000 3.075 3.050 3.075 700,000 2,137,750 3.0539 1.382 1.360 1.394 1.382 1.394 1,544,613 1.3840 -1.61%
1994-02-21 0 3.100 3.050 3.100 3.000 3.100 344,000 1,046,800 3.0430 1.405 1.382 1.405 1.360 1.405 759,067 1.3791 3.33%
1994-02-18 0 3.000 3.000 3.025 3.000 3.025 130,000 391,000 3.0077 1.360 1.360 1.371 1.360 1.371 286,857 1.3630 -0.83%
1994-02-17 0 3.025 3.025 3.075 3.025 3.025 16,000 48,400 3.0250 1.371 1.371 1.394 1.371 1.371 35,305 1.3709 0.00%
1994-02-16 0 3.025 3.025 3.075 3.025 3.125 220,000 674,500 3.0659 1.371 1.371 1.394 1.371 1.416 485,450 1.3894 -3.20%
1994-02-15 0 3.125 3.100 3.150 3.025 3.125 328,000 1,018,550 3.1053 1.416 1.405 1.428 1.371 1.416 723,762 1.4073 3.31%
1994-02-14 0 3.025 3.025 3.150 2.975 3.100 318,000 963,350 3.0294 1.371 1.371 1.428 1.348 1.405 701,696 1.3729 -6.92%
1994-02-09 0 3.250 3.250 3.275 3.100 3.250 76,000 242,500 3.1908 1.473 1.473 1.484 1.405 1.473 167,701 1.4460 1.56%
1994-02-08 0 3.200 3.150 3.200 3.200 3.200 12,938 41,402 3.2000 1.450 1.428 1.450 1.450 1.450 28,549 1.4502 -0.78%
1994-02-07 0 3.225 3.075 3.300 3.200 3.275 256,422 832,726 3.2475 1.462 1.394 1.496 1.450 1.484 565,818 1.4717 0.00%
1994-02-04 0 3.225 3.200 3.225 3.200 3.250 132,938 427,408 3.2151 1.462 1.450 1.462 1.450 1.473 293,340 1.4570 -2.27%
1994-02-03 0 3.300 3.250 3.300 3.175 3.300 324,000 1,048,550 3.2363 1.496 1.473 1.496 1.439 1.496 714,935 1.4666 0.76%
1994-02-02 0 3.275 3.275 3.300 3.275 3.400 606,000 2,013,000 3.3218 1.484 1.484 1.496 1.484 1.541 1,337,194 1.5054 -3.68%
1994-02-01 0 3.400 3.350 3.400 3.400 3.500 1,056,000 3,653,600 3.4598 1.541 1.518 1.541 1.541 1.586 2,330,159 1.5680 -2.86%
1994-01-31 0 3.500 3.500 3.525 3.500 3.550 213,387 750,231 3.5158 1.586 1.586 1.597 1.586 1.609 470,858 1.5933 0.00%
1994-01-28 0 3.500 3.525 3.550 3.475 3.525 460,000 1,610,400 3.5009 1.586 1.597 1.609 1.575 1.597 1,015,032 1.5866 -1.41%
1994-01-27 0 3.550 3.525 3.550 3.550 3.625 276,000 988,550 3.5817 1.609 1.597 1.609 1.609 1.643 609,019 1.6232 0.00%
1994-01-26 0 3.550 3.525 3.575 3.550 3.575 88,000 314,150 3.5699 1.609 1.597 1.620 1.609 1.620 194,180 1.6178 -3.40%
1994-01-25 0 3.675 3.675 3.700 3.650 3.700 522,000 1,909,450 3.6580 1.665 1.665 1.677 1.654 1.677 1,151,840 1.6577 -1.34%
1994-01-24 0 3.725 3.700 3.750 3.650 3.825 931,474 3,475,632 3.7313 1.688 1.677 1.699 1.654 1.733 2,055,382 1.6910 4.20%
1994-01-21 0 3.575 3.550 3.600 3.550 3.575 396,661 1,411,297 3.5579 1.620 1.609 1.631 1.609 1.620 875,268 1.6124 0.70%
1994-01-20 0 3.550 3.500 3.600 3.400 3.575 404,661 1,414,314 3.4951 1.609 1.586 1.631 1.541 1.620 892,921 1.5839 0.71%
1994-01-19 0 3.525 3.500 3.550 3.500 3.550 730,000 2,571,450 3.5225 1.597 1.586 1.609 1.586 1.609 1,610,811 1.5964 3.68%
1994-01-18 0 3.400 3.350 3.400 3.400 3.600 940,000 3,311,250 3.5226 1.541 1.518 1.541 1.541 1.631 2,074,195 1.5964 -3.55%
1994-01-17 0 3.525 3.525 3.550 3.500 3.550 150,000 527,750 3.5183 1.597 1.597 1.609 1.586 1.609 330,989 1.5945 -0.70%
1994-01-14 0 3.550 3.550 3.575 3.525 3.625 2,558,000 9,096,050 3.5559 1.609 1.609 1.620 1.597 1.643 5,644,458 1.6115 0.71%
1994-01-13 0 3.525 3.525 3.550 3.400 3.625 1,378,000 4,837,100 3.5102 1.597 1.597 1.609 1.541 1.643 3,040,682 1.5908 -4.08%
1994-01-12 0 3.675 3.675 3.700 3.625 3.875 1,511,410 5,599,326 3.7047 1.665 1.665 1.677 1.643 1.756 3,335,063 1.6789 -5.16%
1994-01-11 0 3.875 3.875 3.900 3.875 4.100 1,238,000 4,938,550 3.9891 1.756 1.756 1.767 1.756 1.858 2,731,759 1.8078 -5.49%
1994-01-10 0 4.100 4.050 4.125 4.050 4.150 2,260,000 9,242,150 4.0894 1.858 1.835 1.869 1.835 1.881 4,986,894 1.8533 1.86%
1994-01-07 0 4.025 4.025 4.075 3.875 4.175 4,031,034 16,234,333 4.0273 1.824 1.824 1.847 1.756 1.892 8,894,841 1.8251 1.26%
1994-01-06 0 3.975 3.925 3.975 3.900 4.025 6,650,728 26,390,368 3.9680 1.801 1.779 1.801 1.767 1.824 14,675,432 1.7983 1.92%
1994-01-05 0 3.900 3.875 3.900 3.775 3.975 3,240,944 12,579,216 3.8813 1.767 1.756 1.767 1.711 1.801 7,151,436 1.7590 4.00%
1994-01-04 0 3.750 3.725 - 3.650 3.775 3,192,277 11,830,320 3.7059 1.699 1.688 - 1.654 1.711 7,044,048 1.6795 2.04%
1994-01-03 0 3.675 3.675 3.700 3.650 3.850 2,538,000 9,459,300 3.7271 1.665 1.665 1.677 1.654 1.745 5,600,326 1.6891

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