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
2026-06-05 0 5.620 5.620 5.650 5.620 5.780 5,508,000 31,340,540 5.6900 5.620 5.620 5.650 5.620 5.780 5,508,000 5.6900 -2.60%
2026-06-04 0 5.770 5.770 5.780 5.770 6.010 6,778,000 39,572,200 5.8383 5.770 5.770 5.780 5.770 6.010 6,778,000 5.8383 -4.47%
2026-06-03 0 6.040 6.000 6.040 5.960 6.100 6,882,000 41,347,060 6.0080 6.040 6.000 6.040 5.960 6.100 6,882,000 6.0080 -1.79%
2026-06-02 0 6.150 6.150 6.160 5.950 6.170 4,950,200 30,108,024 6.0822 6.150 6.150 6.160 5.950 6.170 4,950,200 6.0822 1.99%
2026-06-01 0 6.030 6.020 6.030 6.030 6.330 6,058,750 37,175,335 6.1358 6.030 6.020 6.030 6.030 6.330 6,058,750 6.1358 -0.99%
2026-05-29 0 6.090 6.080 6.090 6.030 6.190 9,490,000 57,847,960 6.0957 6.090 6.080 6.090 6.030 6.190 9,490,000 6.0957 -0.33%
2026-05-28 0 6.110 6.110 6.120 5.930 6.260 7,824,000 47,287,620 6.0439 6.110 6.110 6.120 5.930 6.260 7,824,000 6.0439 -1.45%
2026-05-27 0 6.200 6.180 6.200 6.130 6.380 6,536,000 40,523,722 6.2001 6.200 6.180 6.200 6.130 6.380 6,536,000 6.2001 -2.36%
2026-05-26 0 6.350 6.350 6.380 6.210 6.810 16,322,000 103,744,682 6.3561 6.350 6.350 6.380 6.210 6.810 16,322,000 6.3561 -6.89%
2026-05-22 0 6.820 6.820 6.840 6.720 6.950 8,529,053 58,277,402 6.8328 6.820 6.820 6.840 6.720 6.950 8,529,053 6.8328 1.79%
2026-05-21 0 6.700 6.690 6.700 6.650 7.280 18,803,323 131,388,256 6.9875 6.700 6.690 6.700 6.650 7.280 18,803,323 6.9875 -1.33%
2026-05-20 0 6.790 6.790 6.800 6.780 7.330 16,994,000 119,380,906 7.0249 6.790 6.790 6.800 6.780 7.330 16,994,000 7.0249 -2.86%
2026-05-19 0 7.040 7.040 7.050 6.520 7.220 28,698,800 198,710,993 6.9240 6.990 6.990 7.000 6.474 7.169 28,904,085 6.8748 9.66%
2026-05-18 0 6.420 6.420 6.450 6.120 6.500 8,282,000 52,561,770 6.3465 6.374 6.374 6.404 6.077 6.454 8,341,242 6.3014 3.22%
2026-05-15 0 6.220 6.180 6.220 6.150 6.400 4,600,373 28,653,850 6.2286 6.176 6.136 6.176 6.106 6.355 4,633,280 6.1844 -2.35%
2026-05-14 0 6.370 6.340 6.370 6.320 6.580 3,782,340 24,239,066 6.4085 6.325 6.295 6.325 6.275 6.533 3,809,395 6.3630 -1.85%
2026-05-13 0 6.490 6.440 6.490 6.350 6.510 4,102,400 26,462,772 6.4506 6.444 6.394 6.444 6.305 6.464 4,131,745 6.4047 -0.46%
2026-05-12 0 6.520 6.510 6.520 6.490 6.620 1,704,234 11,132,957 6.5325 6.474 6.464 6.474 6.444 6.573 1,716,425 6.4861 -1.36%
2026-05-11 0 6.610 6.590 6.610 6.360 6.630 5,152,000 33,459,500 6.4945 6.563 6.543 6.563 6.315 6.583 5,188,853 6.4483 1.23%
2026-05-08 0 6.530 6.490 6.530 6.440 6.610 3,278,000 21,332,960 6.5079 6.484 6.444 6.484 6.394 6.563 3,301,448 6.4617 -1.51%
2026-05-07 0 6.630 6.620 6.630 6.580 6.700 3,552,000 23,528,040 6.6239 6.583 6.573 6.583 6.533 6.652 3,577,408 6.5768 0.91%
2026-05-06 0 6.570 6.570 6.590 6.390 6.720 5,200,000 34,301,300 6.5964 6.523 6.523 6.543 6.345 6.672 5,237,196 6.5496 1.39%
2026-05-05 0 6.480 6.460 6.480 6.370 6.500 530,000 3,408,040 6.4303 6.434 6.414 6.434 6.325 6.454 533,791 6.3846 -0.31%
2026-05-04 0 6.500 6.490 6.500 6.400 6.590 1,454,000 9,474,300 6.5160 6.454 6.444 6.454 6.355 6.543 1,464,401 6.4697 3.83%
2026-04-30 0 6.260 6.250 6.260 6.230 6.480 4,898,000 30,835,820 6.2956 6.216 6.206 6.216 6.186 6.434 4,933,036 6.2509 -2.80%
2026-04-29 0 6.440 6.440 6.450 6.290 6.470 3,745,313 23,830,140 6.3627 6.394 6.394 6.404 6.245 6.424 3,772,104 6.3175 2.55%
2026-04-28 0 6.280 6.280 6.300 6.280 6.500 3,297,000 20,962,470 6.3580 6.235 6.235 6.255 6.235 6.454 3,320,584 6.3129 -2.18%
2026-04-27 0 6.420 6.410 6.420 6.340 6.450 2,750,000 17,606,940 6.4025 6.374 6.364 6.374 6.295 6.404 2,769,671 6.3571 0.63%
2026-04-24 0 6.380 6.380 6.400 6.250 6.430 2,186,600 13,859,309 6.3383 6.335 6.335 6.355 6.206 6.384 2,202,241 6.2933 0.47%
2026-04-23 0 6.350 6.350 6.370 6.300 6.520 3,356,000 21,374,456 6.3690 6.305 6.305 6.325 6.255 6.474 3,380,006 6.3238 -3.05%
2026-04-22 0 6.550 6.510 6.550 6.450 6.550 3,154,000 20,513,546 6.5040 6.503 6.464 6.503 6.404 6.503 3,176,561 6.4578 -0.61%
2026-04-21 0 6.590 6.570 6.590 6.520 6.630 2,987,587 19,626,547 6.5694 6.543 6.523 6.543 6.474 6.583 3,008,957 6.5227 0.30%
2026-04-20 0 6.570 6.550 6.570 6.450 6.580 3,488,100 22,752,585 6.5229 6.523 6.503 6.523 6.404 6.533 3,513,051 6.4766 1.70%
2026-04-17 0 6.460 6.460 6.470 6.370 6.500 3,812,140 24,487,500 6.4236 6.414 6.414 6.424 6.325 6.454 3,839,409 6.3779 0.16%
2026-04-16 0 6.450 6.450 6.470 6.420 6.500 3,166,000 20,443,400 6.4572 6.404 6.404 6.424 6.374 6.454 3,188,647 6.4113 0.62%
2026-04-15 0 6.410 6.410 6.420 6.330 6.590 3,398,000 21,864,060 6.4344 6.364 6.364 6.374 6.285 6.543 3,422,306 6.3887 -0.16%
2026-04-14 0 6.420 6.400 6.440 6.300 6.540 4,996,000 31,901,080 6.3853 6.374 6.355 6.394 6.255 6.494 5,031,737 6.3400 0.63%
2026-04-13 0 6.380 6.360 6.380 6.200 6.400 7,193,438 45,268,097 6.2930 6.335 6.315 6.335 6.156 6.355 7,244,893 6.2483 -2.00%
2026-04-10 0 6.510 6.510 6.520 6.270 6.950 33,349,766 222,086,475 6.6593 6.464 6.464 6.474 6.225 6.901 33,588,319 6.6120 4.33%
2026-04-09 0 6.240 6.210 6.240 6.160 6.270 3,620,000 22,491,000 6.2130 6.196 6.166 6.196 6.116 6.225 3,645,894 6.1689 -0.16%
2026-04-08 0 6.250 6.250 6.260 6.080 6.360 8,768,400 54,641,212 6.2316 6.206 6.206 6.216 6.037 6.315 8,831,121 6.1873 5.40%
2026-04-02 0 5.930 5.920 5.930 5.890 6.050 3,955,500 23,447,970 5.9279 5.888 5.878 5.888 5.848 6.007 3,983,794 5.8858 -1.98%
2026-04-01 0 6.050 6.040 6.060 6.030 6.280 5,330,200 32,411,166 6.0807 6.007 5.997 6.017 5.987 6.235 5,368,327 6.0375 0.33%
2026-03-31 0 6.030 6.010 6.030 5.980 6.210 5,782,000 35,085,670 6.0681 5.987 5.967 5.987 5.938 6.166 5,823,359 6.0250 -2.27%
2026-03-30 0 6.170 6.130 6.170 5.970 6.300 11,908,000 72,756,500 6.1099 6.126 6.086 6.126 5.928 6.255 11,993,179 6.0665 -2.37%
2026-03-27 0 6.320 6.320 6.350 6.280 6.680 20,268,000 130,733,124 6.4502 6.275 6.275 6.305 6.235 6.633 20,412,979 6.4044 -14.59%
2026-03-26 0 7.400 7.400 7.410 7.270 7.700 4,535,720 33,592,648 7.4062 7.347 7.347 7.357 7.218 7.645 4,568,164 7.3536 -3.27%
2026-03-25 0 7.650 7.650 7.660 7.340 7.650 4,978,000 37,532,020 7.5396 7.596 7.596 7.606 7.288 7.596 5,013,608 7.4860 5.23%
2026-03-24 0 7.270 7.270 7.280 7.030 7.300 5,668,000 40,779,580 7.1947 7.218 7.218 7.228 6.980 7.248 5,708,544 7.1436 1.68%
2026-03-23 0 7.150 7.130 7.150 6.950 7.330 9,508,000 67,630,444 7.1130 7.099 7.079 7.099 6.901 7.278 9,576,011 7.0625 -4.54%
2026-03-20 0 7.490 7.490 7.510 7.460 7.830 5,728,060 43,258,913 7.5521 7.437 7.437 7.457 7.407 7.774 5,769,033 7.4985 -3.23%
2026-03-19 0 7.740 7.730 7.740 7.700 8.000 4,634,000 36,155,678 7.8023 7.685 7.675 7.685 7.645 7.943 4,667,147 7.7468 -3.49%
2026-03-18 0 8.020 8.010 8.020 7.990 8.130 4,217,839 33,921,442 8.0424 7.963 7.953 7.963 7.933 8.072 4,248,010 7.9853 -0.74%
2026-03-17 0 8.080 8.060 8.080 8.000 8.430 6,980,000 57,347,454 8.2160 8.023 8.003 8.023 7.943 8.370 7,029,928 8.1576 0.62%
2026-03-16 0 8.030 7.990 8.030 7.860 8.090 3,691,312 29,402,044 7.9652 7.973 7.933 7.973 7.804 8.033 3,717,716 7.9086 -0.37%
2026-03-13 0 8.060 8.040 8.060 7.950 8.250 4,838,000 39,018,094 8.0649 8.003 7.983 8.003 7.894 8.191 4,872,607 8.0076 -2.66%
2026-03-12 0 8.280 8.230 8.280 8.010 8.300 3,902,200 31,875,480 8.1686 8.221 8.172 8.221 7.953 8.241 3,930,113 8.1106 0.00%
2026-03-11 0 8.280 8.230 8.280 8.150 8.360 4,270,194 35,341,770 8.2764 8.221 8.172 8.221 8.092 8.301 4,300,739 8.2176 1.72%
2026-03-10 0 8.140 8.130 8.140 8.030 8.290 4,742,000 38,539,580 8.1273 8.082 8.072 8.082 7.973 8.231 4,775,920 8.0696 0.99%
2026-03-09 0 8.060 7.980 8.060 7.840 8.130 5,818,000 46,214,120 7.9433 8.003 7.923 8.003 7.784 8.072 5,859,617 7.8869 -3.12%
2026-03-06 0 8.320 8.300 8.320 7.960 8.410 3,550,000 29,286,410 8.2497 8.261 8.241 8.261 7.903 8.350 3,575,393 8.1911 3.10%
2026-03-05 0 8.070 8.050 8.080 8.000 8.170 4,218,000 34,064,190 8.0759 8.013 7.993 8.023 7.943 8.112 4,248,172 8.0186 0.75%
2026-03-04 0 8.010 7.990 8.010 7.830 8.150 7,514,000 59,820,134 7.9612 7.953 7.933 7.953 7.774 8.092 7,567,748 7.9046 -2.08%
2026-03-03 0 8.180 8.160 8.180 8.150 8.550 5,994,120 49,734,456 8.2972 8.122 8.102 8.122 8.092 8.489 6,036,996 8.2383 -2.27%
2026-03-02 0 8.370 8.360 8.370 8.280 8.660 8,128,900 68,328,334 8.4056 8.311 8.301 8.311 8.221 8.598 8,187,047 8.3459 -4.89%
2026-02-27 0 8.800 8.790 8.800 8.640 9.100 7,856,378 68,870,017 8.7661 8.738 8.728 8.738 8.579 9.035 7,912,575 8.7039 -1.79%
2026-02-26 0 8.960 8.960 8.990 8.960 9.520 7,439,222 68,676,923 9.2317 8.896 8.896 8.926 8.896 9.452 7,492,435 9.1662 -1.97%
2026-02-25 0 9.140 9.100 9.140 9.040 9.300 4,524,000 41,401,984 9.1516 9.075 9.035 9.075 8.976 9.234 4,556,361 9.0866 -0.22%
2026-02-24 0 9.160 9.130 9.160 8.930 9.230 7,088,000 64,107,380 9.0445 9.095 9.065 9.095 8.867 9.164 7,138,701 8.9803 -2.55%
2026-02-23 0 9.400 9.380 9.400 9.300 9.440 1,340,216 12,581,818 9.3879 9.333 9.313 9.333 9.234 9.373 1,349,803 9.3212 2.51%
2026-02-20 0 9.170 9.130 9.170 9.100 9.400 2,772,000 25,547,268 9.2162 9.105 9.065 9.105 9.035 9.333 2,791,828 9.1507 -0.65%
2026-02-16 0 9.230 9.180 9.230 9.000 9.290 1,655,784 15,161,065 9.1564 9.164 9.115 9.164 8.936 9.224 1,667,628 9.0914 0.00%
2026-02-13 0 9.230 9.200 9.230 9.130 9.470 4,928,000 45,460,534 9.2249 9.164 9.135 9.164 9.065 9.403 4,963,250 9.1594 -1.91%
2026-02-12 0 9.410 9.340 9.410 9.310 9.430 3,466,000 32,482,160 9.3717 9.343 9.274 9.343 9.244 9.363 3,490,793 9.3051 0.11%
2026-02-11 0 9.400 9.400 9.430 9.250 9.480 5,412,827 50,792,350 9.3837 9.333 9.333 9.363 9.184 9.413 5,451,545 9.3171 0.43%
2026-02-10 0 9.360 9.350 9.360 9.210 9.440 5,758,104 53,827,758 9.3482 9.294 9.284 9.294 9.145 9.373 5,799,292 9.2818 0.86%
2026-02-09 0 9.280 9.280 9.290 9.210 9.480 5,776,000 53,791,370 9.3129 9.214 9.214 9.224 9.145 9.413 5,817,316 9.2468 0.22%
2026-02-06 0 9.260 9.230 9.260 9.130 9.340 3,259,000 30,102,010 9.2366 9.194 9.164 9.194 9.065 9.274 3,282,312 9.1710 -1.70%
2026-02-05 0 9.420 9.390 9.420 9.130 9.540 4,616,000 42,828,360 9.2782 9.353 9.323 9.353 9.065 9.472 4,649,019 9.2123 -0.84%
2026-02-04 0 9.500 9.500 9.520 9.460 9.830 4,568,000 43,822,900 9.5935 9.433 9.433 9.452 9.393 9.760 4,600,675 9.5253 -2.76%
2026-02-03 0 9.770 9.720 9.770 9.560 9.920 5,578,400 54,095,168 9.6973 9.701 9.651 9.701 9.492 9.850 5,618,303 9.6284 2.63%
2026-02-02 0 9.520 9.510 9.520 9.330 9.860 5,396,000 51,624,880 9.5672 9.452 9.442 9.452 9.264 9.790 5,434,598 9.4993 -2.66%
2026-01-30 0 9.780 9.750 9.780 9.660 9.980 5,792,000 56,499,140 9.7547 9.711 9.681 9.711 9.591 9.909 5,833,431 9.6854 -2.00%
2026-01-29 0 9.980 9.980 10.03 9.730 10.09 4,782,015 47,551,368 9.9438 9.909 9.909 9.959 9.661 10.02 4,816,221 9.8732 0.81%
2026-01-28 0 9.900 9.880 9.900 9.830 10.15 4,354,000 43,342,200 9.9546 9.830 9.810 9.830 9.760 10.08 4,385,144 9.8839 -0.50%
2026-01-27 0 9.950 9.950 9.980 9.650 10.05 5,242,000 51,818,980 9.8853 9.879 9.879 9.909 9.581 9.979 5,279,496 9.8151 1.02%
2026-01-26 0 9.850 9.840 9.850 9.770 10.30 8,712,000 87,005,200 9.9868 9.780 9.770 9.780 9.701 10.23 8,774,318 9.9159 -4.37%
2026-01-23 0 10.30 10.29 10.30 10.13 10.37 3,514,000 36,065,000 10.263 10.23 10.22 10.23 10.06 10.30 3,539,136 10.190 1.88%
2026-01-22 0 10.11 10.11 10.13 10.08 10.48 3,208,000 32,879,940 10.249 10.04 10.04 10.06 10.01 10.41 3,230,947 10.177 -1.84%
2026-01-21 0 10.30 10.29 10.30 9.990 10.37 3,106,745 31,797,740 10.235 10.23 10.22 10.23 9.919 10.30 3,128,968 10.162 1.48%
2026-01-20 0 10.15 10.15 10.22 10.04 10.27 2,742,000 27,884,900 10.170 10.08 10.08 10.15 9.969 10.20 2,761,614 10.097 -1.17%
2026-01-19 0 10.27 10.25 10.27 10.19 10.39 2,994,000 30,723,260 10.262 10.20 10.18 10.20 10.12 10.32 3,015,416 10.189 -2.00%
2026-01-16 0 10.48 10.47 10.48 10.41 10.69 2,916,000 30,580,480 10.487 10.41 10.40 10.41 10.34 10.61 2,936,858 10.413 -0.19%
2026-01-15 0 10.50 10.50 10.54 10.40 10.77 4,952,500 52,149,550 10.530 10.43 10.43 10.47 10.33 10.69 4,987,926 10.455 -1.69%
2026-01-14 0 10.68 10.68 10.70 10.55 11.07 9,939,001 107,543,990 10.820 10.60 10.60 10.62 10.48 10.99 10,010,095 10.744 -1.66%
2026-01-13 0 10.86 10.86 10.87 10.40 11.26 17,297,197 189,156,088 10.936 10.78 10.78 10.79 10.33 11.18 17,420,925 10.858 5.13%
2026-01-12 0 10.33 10.32 10.33 9.860 10.45 15,434,200 156,118,882 10.115 10.26 10.25 10.26 9.790 10.38 15,544,602 10.043 2.68%
2026-01-09 0 10.06 10.06 10.07 9.920 10.18 5,314,098 53,336,960 10.037 9.989 9.989 9.998 9.850 10.11 5,352,110 9.9656 -0.40%
2026-01-08 0 10.10 10.10 10.15 9.920 10.52 6,788,000 68,547,480 10.098 10.03 10.03 10.08 9.850 10.45 6,836,555 10.027 -3.16%
2026-01-07 0 10.43 10.43 10.44 10.20 10.68 11,372,100 118,994,998 10.464 10.36 10.36 10.37 10.13 10.60 11,453,445 10.389 0.29%
2026-01-06 0 10.40 10.39 10.40 9.800 10.42 18,578,300 189,635,555 10.207 10.33 10.32 10.33 9.730 10.35 18,711,192 10.135 6.34%
2026-01-05 0 9.780 9.780 9.800 9.210 10.02 15,859,814 154,243,729 9.7254 9.711 9.711 9.730 9.145 9.949 15,973,260 9.6564 2.95%
2026-01-02 0 9.500 9.480 9.500 8.920 9.550 2,982,305 28,092,119 9.4196 9.433 9.413 9.433 8.857 9.482 3,003,638 9.3527 5.44%
2025-12-31 0 9.010 8.950 9.020 8.940 9.120 2,782,000 25,091,720 9.0193 8.946 8.886 8.956 8.877 9.055 2,801,900 8.9553 -0.44%
2025-12-30 0 9.050 9.040 9.050 9.000 9.400 6,896,000 63,258,220 9.1732 8.986 8.976 8.986 8.936 9.333 6,945,328 9.1080 -1.74%
2025-12-29 0 9.210 9.210 9.220 9.170 9.750 7,472,000 70,683,780 9.4598 9.145 9.145 9.155 9.105 9.681 7,525,448 9.3926 -0.86%
2025-12-24 0 9.290 9.260 9.290 9.120 9.490 2,428,956 22,490,910 9.2595 9.224 9.194 9.224 9.055 9.423 2,446,331 9.1937 -0.21%
2025-12-23 0 9.310 9.300 9.310 9.240 9.450 3,367,000 31,457,650 9.3429 9.244 9.234 9.244 9.174 9.383 3,391,084 9.2766 -0.75%
2025-12-22 0 9.380 9.380 9.400 9.350 9.600 5,102,830 48,108,801 9.4279 9.313 9.313 9.333 9.284 9.532 5,139,331 9.3609 0.64%
2025-12-19 0 9.320 9.320 9.340 9.100 9.360 4,032,000 37,441,180 9.2860 9.254 9.254 9.274 9.035 9.294 4,060,841 9.2201 2.42%
2025-12-18 0 9.100 9.090 9.100 9.080 9.410 4,330,000 39,769,534 9.1846 9.035 9.025 9.035 9.016 9.343 4,360,973 9.1194 -2.36%
2025-12-17 0 9.320 9.310 9.320 9.100 9.450 4,746,001 44,018,629 9.2749 9.254 9.244 9.254 9.035 9.383 4,779,950 9.2090 1.41%
2025-12-16 0 9.190 9.180 9.190 9.180 9.500 5,140,000 47,738,600 9.2877 9.125 9.115 9.125 9.115 9.433 5,176,767 9.2217 -2.96%
2025-12-15 0 9.470 9.470 9.500 9.350 10.00 17,366,000 165,004,180 9.5016 9.403 9.403 9.433 9.284 9.929 17,490,220 9.4341 -6.05%
2025-12-12 0 10.08 10.08 10.18 9.940 10.22 45,526,000 459,299,060 10.089 10.01 10.01 10.11 9.869 10.15 45,851,651 10.017 0.00%
2025-12-11 0 10.08 10.08 10.10 9.950 10.25 15,196,513 153,274,571 10.086 10.01 10.01 10.03 9.879 10.18 15,305,215 10.015 -0.30%
2025-12-10 0 10.11 10.11 10.13 9.600 10.28 22,330,000 225,507,262 10.099 10.04 10.04 10.06 9.532 10.21 22,489,728 10.027 3.69%
2025-12-09 0 9.750 9.750 9.760 9.180 10.16 42,176,100 412,309,443 9.7759 9.681 9.681 9.691 9.115 10.09 42,477,789 9.7065 7.73%
2025-12-08 0 9.050 9.020 9.050 9.020 9.310 5,114,000 46,773,900 9.1462 8.986 8.956 8.986 8.956 9.244 5,150,581 9.0813 -1.20%
2025-12-05 0 9.160 9.140 9.160 9.100 9.390 6,526,000 60,381,800 9.2525 9.095 9.075 9.095 9.035 9.323 6,572,681 9.1868 0.00%
2025-12-04 0 9.160 9.120 9.160 8.840 9.210 5,262,793 47,754,731 9.0740 9.095 9.055 9.095 8.777 9.145 5,300,438 9.0096 2.92%
2025-12-03 0 8.900 8.860 8.900 8.860 9.120 3,686,793 32,999,497 8.9507 8.837 8.797 8.837 8.797 9.055 3,713,165 8.8872 -1.11%
2025-12-02 0 9.000 8.970 9.000 8.920 9.170 5,298,000 47,879,160 9.0372 8.936 8.906 8.936 8.857 9.105 5,335,897 8.9730 0.11%
2025-12-01 0 8.990 8.970 8.990 8.820 9.010 5,012,000 44,800,670 8.9387 8.926 8.906 8.926 8.757 8.946 5,047,851 8.8752 0.56%
2025-11-28 0 8.940 8.920 8.940 8.770 9.050 5,058,000 45,273,760 8.9509 8.877 8.857 8.877 8.708 8.986 5,094,180 8.8873 0.68%
2025-11-27 0 8.880 8.870 8.880 8.820 9.000 4,693,323 41,864,135 8.9199 8.817 8.807 8.817 8.757 8.936 4,726,895 8.8566 0.11%
2025-11-26 0 8.870 8.870 8.880 8.700 9.060 11,694,000 103,703,280 8.8681 8.807 8.807 8.817 8.638 8.996 11,777,648 8.8051 3.74%
2025-11-25 0 8.550 8.540 8.550 8.430 8.830 7,179,125 61,676,345 8.5911 8.489 8.479 8.489 8.370 8.767 7,230,478 8.5301 -0.81%
2025-11-24 0 8.620 8.620 8.640 8.390 8.720 6,190,000 53,232,550 8.5998 8.559 8.559 8.579 8.330 8.658 6,234,278 8.5387 3.23%
2025-11-21 0 8.350 8.340 8.350 8.330 8.780 9,574,000 80,802,040 8.4397 8.291 8.281 8.291 8.271 8.718 9,642,484 8.3798 -5.97%
2025-11-20 0 8.880 8.860 8.880 8.800 9.000 5,596,000 49,744,990 8.8894 8.817 8.797 8.817 8.738 8.936 5,636,029 8.8262 1.49%
2025-11-19 0 8.750 8.730 8.750 8.610 8.950 7,258,000 63,488,040 8.7473 8.688 8.668 8.688 8.549 8.886 7,309,917 8.6852 -1.35%
2025-11-18 0 8.870 8.840 8.870 8.770 9.180 6,064,000 54,031,454 8.9102 8.807 8.777 8.807 8.708 9.115 6,107,376 8.8469 -3.38%
2025-11-17 0 9.180 9.150 9.180 9.000 9.300 4,250,000 38,821,470 9.1345 9.115 9.085 9.115 8.936 9.234 4,280,401 9.0696 -0.76%
2025-11-14 0 9.250 9.210 9.250 9.160 9.360 3,432,000 31,776,140 9.2588 9.184 9.145 9.184 9.095 9.294 3,456,549 9.1930 -1.18%
2025-11-13 0 9.360 9.360 9.390 9.220 9.480 4,695,367 43,785,540 9.3253 9.294 9.294 9.323 9.155 9.413 4,728,953 9.2590 0.86%
2025-11-12 0 9.280 9.280 9.290 9.260 9.530 4,820,962 44,991,669 9.3325 9.214 9.214 9.224 9.194 9.462 4,855,447 9.2662 -2.21%
2025-11-11 0 9.490 9.450 9.490 9.350 9.590 3,750,930 35,446,111 9.4500 9.423 9.383 9.423 9.284 9.522 3,777,761 9.3828 -0.32%
2025-11-10 0 9.520 9.520 9.530 9.290 9.650 5,826,000 55,532,670 9.5319 9.452 9.452 9.462 9.224 9.581 5,867,674 9.4642 2.04%
2025-11-07 0 9.330 9.300 9.330 9.260 9.540 6,872,000 64,362,300 9.3659 9.264 9.234 9.264 9.194 9.472 6,921,156 9.2994 -3.62%
2025-11-06 0 9.680 9.670 9.680 9.290 9.720 7,500,000 71,566,500 9.5422 9.611 9.601 9.611 9.224 9.651 7,553,648 9.4744 4.09%
2025-11-05 0 9.300 9.290 9.300 9.060 9.360 14,101,735 129,725,252 9.1992 9.234 9.224 9.234 8.996 9.294 14,202,606 9.1339 -1.59%
2025-11-04 0 9.450 9.440 9.450 9.370 10.00 13,820,536 132,465,056 9.5847 9.383 9.373 9.383 9.303 9.929 13,919,395 9.5166 -5.50%
2025-11-03 0 10.00 9.980 10.00 9.840 10.38 6,132,000 61,388,882 10.011 9.929 9.909 9.929 9.770 10.31 6,175,863 9.9401 -0.99%
2025-10-31 0 10.10 10.10 10.11 10.07 10.46 7,122,500 72,758,200 10.215 10.03 10.03 10.04 9.998 10.39 7,173,448 10.143 -3.44%
2025-10-30 0 10.46 10.45 10.46 10.31 10.99 9,517,969 100,252,471 10.533 10.39 10.38 10.39 10.24 10.91 9,586,052 10.458 -3.42%
2025-10-28 0 10.83 10.83 10.84 10.73 11.14 5,888,816 64,298,396 10.919 10.75 10.75 10.76 10.65 11.06 5,930,939 10.841 -1.99%
2025-10-27 0 11.05 11.03 11.05 10.94 11.25 8,971,564 99,556,504 11.097 10.97 10.95 10.97 10.86 11.17 9,035,738 11.018 1.56%
2025-10-24 0 10.88 10.85 10.88 10.67 10.97 7,843,432 84,926,214 10.828 10.80 10.77 10.80 10.59 10.89 7,899,537 10.751 3.52%
2025-10-23 0 10.51 10.50 10.52 10.22 10.74 7,834,193 81,302,923 10.378 10.44 10.43 10.45 10.15 10.66 7,890,232 10.304 -1.59%
2025-10-22 0 10.68 10.68 10.69 10.58 10.78 4,339,067 46,410,199 10.696 10.60 10.60 10.61 10.50 10.70 4,370,105 10.620 -1.11%
2025-10-21 0 10.80 10.80 10.81 10.75 11.11 12,098,000 132,442,980 10.948 10.72 10.72 10.73 10.67 11.03 12,184,538 10.870 -0.55%
2025-10-20 0 10.86 10.83 10.86 10.41 10.87 9,782,000 104,586,640 10.692 10.78 10.75 10.78 10.34 10.79 9,851,971 10.616 5.33%
2025-10-17 0 10.31 10.31 10.32 10.23 11.07 14,626,000 154,232,060 10.545 10.24 10.24 10.25 10.16 10.99 14,730,621 10.470 -6.44%
2025-10-16 0 11.02 11.02 11.03 10.98 11.54 8,604,000 96,248,560 11.186 10.94 10.94 10.95 10.90 11.46 8,665,545 11.107 -2.82%
2025-10-15 0 11.34 11.33 11.34 11.07 11.73 12,086,001 137,716,761 11.395 11.26 11.25 11.26 10.99 11.65 12,172,453 11.314 2.16%
2025-10-14 0 11.10 11.09 11.10 11.05 11.64 12,150,500 137,743,330 11.336 11.02 11.01 11.02 10.97 11.56 12,237,413 11.256 -1.07%
2025-10-13 0 11.22 11.21 11.23 10.84 11.37 20,342,609 226,298,760 11.124 11.14 11.13 11.15 10.76 11.29 20,488,121 11.045 -3.19%
2025-10-10 0 11.59 11.58 11.59 11.48 12.10 15,795,000 185,368,250 11.736 11.51 11.50 11.51 11.40 12.01 15,907,983 11.653 -2.28%
2025-10-09 0 11.86 11.85 11.86 11.52 12.53 29,828,226 355,038,859 11.903 11.78 11.77 11.78 11.44 12.44 30,041,590 11.818 -3.97%
2025-10-08 0 12.35 12.32 12.35 11.88 12.47 4,060,503 49,062,953 12.083 12.26 12.23 12.26 11.80 12.38 4,089,548 11.997 -0.96%
2025-10-06 0 12.47 12.41 12.47 12.35 12.81 3,096,000 38,626,660 12.476 12.38 12.32 12.38 12.26 12.72 3,118,146 12.388 -1.66%
2025-10-03 0 12.68 12.65 12.68 12.30 12.92 6,416,500 80,787,310 12.591 12.59 12.56 12.59 12.21 12.83 6,462,398 12.501 0.63%
2025-10-02 0 12.60 12.55 12.60 11.98 12.71 6,938,088 86,545,936 12.474 12.51 12.46 12.51 11.89 12.62 6,987,717 12.385 3.03%
2025-09-30 0 12.23 12.22 12.23 11.77 12.50 32,530,555 394,745,252 12.135 12.14 12.13 12.14 11.69 12.41 32,763,249 12.048 2.34%
2025-09-29 0 11.95 11.94 11.95 11.62 12.30 39,224,000 470,267,862 11.989 11.87 11.86 11.87 11.54 12.21 39,504,572 11.904 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 11.43 11.42 11.44 10.66 12.54 118,094,452 11.328 -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 12.70 12.69 12.70 10.04 13.15 172,833,059 12.051 25.89%
2025-09-24 0 10.16 10.15 10.16 9.080 10.47 80,662,848 801,587,738 9.9375 10.09 10.08 10.09 9.016 10.40 81,239,835 9.8669 8.90%
2025-09-23 0 9.330 9.330 9.340 8.800 9.450 21,440,239 196,157,569 9.1490 9.264 9.264 9.274 8.738 9.383 21,593,603 9.0841 3.32%
2025-09-22 0 9.030 9.000 9.030 8.730 9.080 9,405,956 83,929,068 8.9230 8.966 8.936 8.966 8.668 9.016 9,473,238 8.8596 1.57%
2025-09-19 0 8.890 8.890 8.920 8.880 9.210 13,616,920 121,969,413 8.9572 8.827 8.827 8.857 8.817 9.145 13,714,323 8.8936 -2.20%
2025-09-18 0 9.090 9.080 9.090 8.930 9.400 16,902,000 154,611,320 9.1475 9.025 9.016 9.025 8.867 9.333 17,022,901 9.0825 -2.05%
2025-09-17 0 9.280 9.240 9.280 9.110 9.390 9,895,600 91,467,080 9.2432 9.214 9.174 9.214 9.045 9.323 9,966,384 9.1776 0.32%
2025-09-16 0 9.300 9.280 9.300 9.120 9.440 13,340,000 123,394,020 9.2499 9.184 9.165 9.184 9.007 9.323 13,508,046 9.1349 -0.43%
2025-09-15 0 9.340 9.320 9.340 9.290 9.580 11,598,000 109,041,240 9.4017 9.224 9.204 9.224 9.174 9.461 11,744,102 9.2848 -1.89%
2025-09-12 0 9.520 9.510 9.520 9.250 9.530 20,111,850 188,756,894 9.3854 9.402 9.392 9.402 9.135 9.411 20,365,202 9.2686 2.92%
2025-09-11 0 9.250 9.250 9.260 8.700 9.400 22,805,564 207,954,167 9.1186 9.135 9.135 9.145 8.592 9.283 23,092,849 9.0051 2.89%
2025-09-10 0 8.990 8.970 8.990 8.840 9.150 12,074,650 108,342,454 8.9727 8.878 8.858 8.878 8.730 9.036 12,226,756 8.8611 0.33%
2025-09-09 0 8.960 8.960 8.970 8.760 9.030 12,754,567 113,498,714 8.8987 8.849 8.849 8.858 8.651 8.918 12,915,238 8.7880 0.00%
2025-09-08 0 8.960 8.900 8.960 8.630 9.290 17,298,500 155,553,735 8.9923 8.849 8.789 8.849 8.523 9.174 17,516,412 8.8805 2.28%
2025-09-05 0 8.760 8.740 8.760 8.250 8.760 18,985,934 161,792,479 8.5217 8.651 8.631 8.651 8.147 8.651 19,225,103 8.4157 5.54%
2025-09-04 0 8.300 8.260 8.300 8.160 8.550 13,872,000 115,312,989 8.3126 8.197 8.157 8.197 8.058 8.444 14,046,748 8.2092 -1.19%
2025-09-03 0 8.400 8.390 8.400 8.340 8.690 15,237,000 129,845,060 8.5217 8.295 8.286 8.295 8.236 8.582 15,428,943 8.4157 -1.98%
2025-09-02 0 8.570 8.560 8.570 8.460 8.870 19,785,005 170,002,195 8.5925 8.463 8.454 8.463 8.355 8.760 20,034,240 8.4856 -2.39%
2025-09-01 0 8.780 8.770 8.780 8.750 9.070 18,938,920 167,996,206 8.8704 8.671 8.661 8.671 8.641 8.957 19,177,496 8.7601 -1.46%
2025-08-29 0 8.910 8.900 8.910 8.740 9.780 57,213,150 517,248,079 9.0407 8.799 8.789 8.799 8.631 9.658 57,933,872 8.9282 -6.11%
2025-08-28 0 9.490 9.480 9.490 9.140 9.600 13,756,000 129,150,660 9.3887 9.372 9.362 9.372 9.026 9.481 13,929,286 9.2719 3.26%
2025-08-27 0 9.190 9.180 9.190 9.130 9.470 11,400,450 106,245,150 9.3194 9.076 9.066 9.076 9.016 9.352 11,544,063 9.2034 -1.29%
2025-08-26 0 9.310 9.300 9.310 9.300 9.610 14,498,000 136,717,520 9.4301 9.194 9.184 9.194 9.184 9.490 14,680,633 9.3128 -3.32%
2025-08-25 0 9.630 9.620 9.630 9.440 9.840 15,456,050 148,382,592 9.6003 9.510 9.500 9.510 9.323 9.718 15,650,752 9.4809 2.34%
2025-08-22 0 9.410 9.400 9.410 9.300 9.770 19,521,064 184,794,519 9.4664 9.293 9.283 9.293 9.184 9.648 19,766,974 9.3487 0.53%
2025-08-21 0 9.360 9.360 9.370 9.270 10.30 35,120,000 341,605,298 9.7268 9.244 9.244 9.253 9.155 10.17 35,562,412 9.6058 -3.31%
2025-08-20 0 9.680 9.680 9.690 9.000 9.950 38,748,236 367,870,025 9.4939 9.560 9.560 9.569 8.888 9.826 39,236,353 9.3757 0.83%
2025-08-19 0 9.600 9.600 9.620 9.550 9.950 15,977,549 155,684,048 9.7439 9.481 9.481 9.500 9.431 9.826 16,178,821 9.6227 -2.24%
2025-08-18 0 9.820 9.820 9.830 9.330 9.950 27,560,600 266,913,184 9.6846 9.698 9.698 9.708 9.214 9.826 27,907,785 9.5641 4.14%
2025-08-15 0 9.430 9.430 9.440 8.850 9.530 35,633,078 329,962,064 9.2600 9.313 9.313 9.323 8.740 9.411 36,081,953 9.1448 2.50%
2025-08-14 0 9.200 9.190 9.200 9.040 9.440 20,947,567 193,987,067 9.2606 9.086 9.076 9.086 8.928 9.323 21,211,447 9.1454 0.66%
2025-08-13 0 9.140 9.130 9.140 8.960 9.230 15,726,575 142,704,277 9.0741 9.026 9.016 9.026 8.849 9.115 15,924,685 8.9612 -0.11%
2025-08-12 0 9.150 9.140 9.150 8.910 9.270 20,124,366 183,412,148 9.1139 9.036 9.026 9.036 8.799 9.155 20,377,876 9.0006 0.77%
2025-08-11 0 9.080 9.070 9.080 9.050 9.390 17,338,000 158,703,300 9.1535 8.967 8.957 8.967 8.937 9.273 17,556,409 9.0396 -1.52%
2025-08-08 0 9.220 9.220 9.230 9.030 9.610 42,221,996 392,682,073 9.3004 9.105 9.105 9.115 8.918 9.490 42,753,873 9.1847 -0.11%
2025-08-07 0 9.230 9.230 9.240 8.980 9.670 70,458,912 656,646,485 9.3196 9.115 9.115 9.125 8.868 9.550 71,346,493 9.2036 0.33%
2025-08-06 0 9.200 9.190 9.200 7.750 9.560 80,457,800 706,837,140 8.7852 9.086 9.076 9.086 7.654 9.441 81,471,339 8.6759 17.50%
2025-08-05 0 7.830 7.820 7.830 7.650 7.870 11,138,000 86,772,540 7.7907 7.733 7.723 7.733 7.555 7.772 11,278,307 7.6938 2.09%
2025-08-04 0 7.670 7.650 7.670 7.570 7.760 14,454,000 110,615,880 7.6530 7.575 7.555 7.575 7.476 7.663 14,636,079 7.5578 -1.16%
2025-08-01 0 7.760 7.740 7.760 7.720 8.130 19,898,400 156,852,486 7.8827 7.663 7.644 7.663 7.624 8.029 20,149,063 7.7846 -3.24%
2025-07-31 0 8.020 8.010 8.040 7.960 8.320 17,157,000 139,216,950 8.1143 7.920 7.910 7.940 7.861 8.216 17,373,129 8.0133 -2.67%
2025-07-30 0 8.240 8.240 8.260 8.110 8.740 28,890,000 242,056,244 8.3785 8.137 8.137 8.157 8.009 8.631 29,253,932 8.2743 -1.20%
2025-07-29 0 8.340 8.330 8.340 8.180 8.670 27,235,764 227,437,449 8.3507 8.236 8.226 8.236 8.078 8.562 27,578,857 8.2468 -3.92%
2025-07-28 0 8.680 8.680 8.690 8.420 8.970 29,785,200 259,261,462 8.7044 8.572 8.572 8.582 8.315 8.858 30,160,409 8.5961 2.00%
2025-07-25 0 8.510 8.500 8.510 8.330 8.790 30,132,300 258,650,745 8.5838 8.404 8.394 8.404 8.226 8.681 30,511,881 8.4771 1.07%
2025-07-24 0 8.420 8.410 8.420 8.080 8.520 31,747,980 265,054,699 8.3487 8.315 8.305 8.315 7.979 8.414 32,147,914 8.2448 3.82%
2025-07-23 0 8.110 8.100 8.110 7.870 8.350 31,562,000 255,653,894 8.1001 8.009 7.999 8.009 7.772 8.246 31,959,591 7.9993 1.12%
2025-07-22 0 8.020 8.020 8.030 7.920 8.260 20,186,000 162,112,340 8.0309 7.920 7.920 7.930 7.821 8.157 20,440,286 7.9310 -2.55%
2025-07-21 0 8.230 8.220 8.230 8.110 8.500 25,902,000 213,289,340 8.2345 8.128 8.118 8.128 8.009 8.394 26,228,291 8.1320 -3.06%
2025-07-18 0 8.490 8.490 8.500 7.900 8.690 56,379,060 470,721,363 8.3492 8.384 8.384 8.394 7.802 8.582 57,089,275 8.2454 6.52%
2025-07-17 0 7.970 7.950 7.970 7.890 8.250 22,664,781 182,357,663 8.0459 7.871 7.851 7.871 7.792 8.147 22,950,293 7.9458 0.89%
2025-07-16 0 7.900 7.900 7.910 7.720 8.090 36,128,002 284,900,115 7.8859 7.802 7.802 7.812 7.624 7.989 36,583,112 7.7877 -2.11%
2025-07-15 0 8.070 8.070 8.080 7.950 8.600 33,018,089 268,074,221 8.1190 7.970 7.970 7.979 7.851 8.493 33,434,023 8.0180 -3.24%
2025-07-14 0 8.340 8.340 8.350 8.180 8.560 29,649,300 247,525,712 8.3485 8.236 8.236 8.246 8.078 8.454 30,022,797 8.2446 -1.30%
2025-07-11 0 8.450 8.440 8.450 8.100 8.640 85,053,736 718,195,746 8.4440 8.345 8.335 8.345 7.999 8.533 86,125,170 8.3390 4.58%
2025-07-10 0 8.080 8.080 8.090 7.900 8.330 57,180,253 462,858,417 8.0947 7.979 7.979 7.989 7.802 8.226 57,900,561 7.9940 -0.49%
2025-07-09 0 8.120 8.120 8.130 8.050 8.580 56,302,107 464,223,522 8.2452 8.019 8.019 8.029 7.950 8.473 57,011,353 8.1427 -4.47%
2025-07-08 0 8.500 8.480 8.500 7.870 8.540 87,111,486 720,340,128 8.2692 8.394 8.375 8.394 7.772 8.434 88,208,842 8.1663 7.59%
2025-07-07 0 7.900 7.900 7.910 7.630 8.080 49,153,193 386,986,026 7.8731 7.802 7.802 7.812 7.535 7.979 49,772,383 7.7751 3.13%
2025-07-04 0 7.660 7.650 7.660 7.510 8.140 81,672,100 638,063,229 7.8125 7.565 7.555 7.565 7.417 8.039 82,700,935 7.7153 1.32%
2025-07-03 0 7.560 7.550 7.560 7.240 7.620 41,500,690 309,545,822 7.4588 7.466 7.456 7.466 7.150 7.525 42,023,480 7.3660 3.00%
2025-07-02 0 7.340 7.340 7.350 7.100 7.700 52,998,136 390,152,919 7.3616 7.249 7.249 7.259 7.012 7.604 53,665,761 7.2701 0.82%
2025-06-30 0 7.280 7.280 7.290 6.980 7.630 80,095,527 582,010,280 7.2665 7.189 7.189 7.199 6.893 7.535 81,104,502 7.1761 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 6.864 6.864 6.873 6.804 7.900 140,488,319 7.2808 -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 7.110 7.110 7.120 6.024 9.747 612,714,932 8.0558 6.19%
2025-06-25 0 6.780 6.770 6.780 5.600 6.850 120,064,171 744,121,487 6.1977 6.696 6.686 6.696 5.530 6.765 121,576,637 6.1206 15.31%
2025-06-24 0 5.880 5.880 5.890 5.860 6.070 26,285,569 155,887,451 5.9305 5.807 5.807 5.817 5.787 5.994 26,616,692 5.8568 0.68%
2025-06-23 0 5.840 5.830 5.840 5.730 5.970 27,909,450 163,330,080 5.8521 5.767 5.757 5.767 5.659 5.896 28,261,029 5.7793 1.39%
2025-06-20 0 5.760 5.750 5.760 5.700 5.970 21,448,820 124,770,564 5.8171 5.688 5.678 5.688 5.629 5.896 21,719,014 5.7448 -2.04%
2025-06-19 0 5.880 5.870 5.880 5.700 6.300 75,088,750 451,020,575 6.0065 5.807 5.797 5.807 5.629 6.222 76,034,654 5.9318 0.68%
2025-06-18 0 5.840 5.830 5.840 5.780 6.080 26,806,000 158,010,080 5.8946 5.767 5.757 5.767 5.708 6.004 27,143,679 5.8212 -2.34%
2025-06-17 0 5.980 5.970 5.980 5.870 6.330 54,033,121 329,530,174 6.0987 5.906 5.896 5.906 5.797 6.251 54,713,784 6.0228 -3.08%
2025-06-16 0 6.170 6.170 6.180 5.650 6.220 79,860,820 479,026,235 5.9983 6.093 6.093 6.103 5.580 6.143 80,866,838 5.9236 12.59%
2025-06-13 0 5.480 5.470 5.480 5.360 5.660 34,860,000 191,218,242 5.4853 5.412 5.402 5.412 5.293 5.590 35,299,137 5.4171 -3.52%
2025-06-12 0 5.680 5.680 5.690 5.500 5.780 46,539,100 262,736,212 5.6455 5.609 5.609 5.619 5.432 5.708 47,125,360 5.5753 3.46%
2025-06-11 0 5.490 5.480 5.490 5.280 5.670 51,750,053 285,937,740 5.5254 5.422 5.412 5.422 5.214 5.599 52,401,956 5.4566 3.58%
2025-06-10 0 5.300 5.300 5.310 5.220 5.520 48,168,796 257,711,947 5.3502 5.234 5.234 5.244 5.155 5.451 48,775,585 5.2836 -2.21%
2025-06-09 0 5.420 5.420 5.440 5.230 5.490 79,046,100 424,222,578 5.3668 5.353 5.353 5.372 5.165 5.422 80,041,855 5.3000 5.24%
2025-06-06 0 5.150 5.140 5.150 5.150 6.100 130,131,300 720,770,943 5.5388 5.086 5.076 5.086 5.086 6.024 131,770,583 5.4699 -17.20%
2025-06-05 0 6.220 6.220 6.230 5.770 6.570 138,189,490 844,857,807 6.1138 6.143 6.143 6.152 5.698 6.488 139,930,283 6.0377 2.81%
2025-06-04 0 6.050 6.050 6.060 5.440 6.510 147,498,915 888,708,609 6.0252 5.975 5.975 5.985 5.372 6.429 149,356,980 5.9502 11.42%
2025-06-03 0 5.430 5.420 5.430 4.780 5.950 125,141,051 692,192,895 5.5313 5.362 5.353 5.362 4.721 5.876 126,717,471 5.4625 15.53%
2025-06-02 0 4.700 4.700 4.710 4.400 4.720 5,608,900 25,521,510 4.5502 4.642 4.642 4.651 4.345 4.661 5,679,556 4.4936 1.29%
2025-05-30 0 4.640 4.640 4.650 4.560 5.250 39,716,000 189,759,270 4.7779 4.582 4.582 4.592 4.503 5.185 40,216,308 4.7185 -7.20%
2025-05-29 0 5.000 4.990 5.000 4.320 5.200 49,219,700 240,029,265 4.8767 4.938 4.928 4.938 4.266 5.135 49,839,728 4.8160 14.94%
2025-05-28 0 4.350 4.320 4.350 4.310 4.390 1,182,000 5,128,180 4.3386 4.296 4.266 4.296 4.256 4.335 1,196,890 4.2846 0.46%
2025-05-27 0 4.330 4.330 4.340 4.320 4.370 1,194,000 5,180,782 4.3390 4.276 4.276 4.286 4.266 4.316 1,209,041 4.2850 0.23%
2025-05-26 0 4.370 4.360 4.370 4.350 4.430 1,658,020 7,263,278 4.3807 4.266 4.256 4.266 4.247 4.325 1,698,338 4.2767 0.00%
2025-05-23 0 4.370 4.370 4.380 4.350 4.420 2,210,100 9,678,772 4.3793 4.266 4.266 4.276 4.247 4.315 2,263,843 4.2754 -0.23%
2025-05-22 0 4.380 4.360 4.380 4.350 4.460 1,714,000 7,514,300 4.3841 4.276 4.256 4.276 4.247 4.354 1,755,679 4.2800 -1.79%
2025-05-21 0 4.460 4.440 4.460 4.400 4.550 1,495,600 6,633,860 4.4356 4.354 4.335 4.354 4.296 4.442 1,531,969 4.3303 1.36%
2025-05-20 0 4.400 4.400 4.410 4.330 4.430 2,018,000 8,851,680 4.3864 4.296 4.296 4.305 4.227 4.325 2,067,072 4.2822 0.46%
2025-05-19 0 4.380 4.380 4.390 4.360 4.410 1,264,000 5,531,280 4.3760 4.276 4.276 4.286 4.256 4.305 1,294,737 4.2721 -0.68%
2025-05-16 0 4.410 4.400 4.410 4.350 4.430 1,726,000 7,572,940 4.3876 4.305 4.296 4.305 4.247 4.325 1,767,971 4.2834 -0.23%
2025-05-15 0 4.420 4.400 4.420 4.380 4.510 2,086,002 9,211,438 4.4158 4.315 4.296 4.315 4.276 4.403 2,136,727 4.3110 -0.23%
2025-05-14 0 4.430 4.430 4.440 4.350 4.520 3,496,000 15,525,640 4.4410 4.325 4.325 4.335 4.247 4.413 3,581,012 4.3355 1.37%
2025-05-13 0 4.370 4.350 4.370 4.330 4.400 1,519,618 6,622,174 4.3578 4.266 4.247 4.266 4.227 4.296 1,556,571 4.2543 -0.91%
2025-05-12 0 4.410 4.400 4.410 4.280 4.410 3,074,000 13,401,480 4.3596 4.305 4.296 4.305 4.178 4.305 3,148,751 4.2561 3.52%
2025-05-09 0 4.260 4.240 4.260 4.230 4.370 1,188,000 5,053,220 4.2536 4.159 4.139 4.159 4.130 4.266 1,216,889 4.1526 -0.93%
2025-05-08 0 4.300 4.290 4.300 4.280 4.370 1,514,002 6,538,848 4.3189 4.198 4.188 4.198 4.178 4.266 1,550,818 4.2164 -1.15%
2025-05-07 0 4.350 4.330 4.350 4.310 4.480 5,142,000 22,499,708 4.3757 4.247 4.227 4.247 4.208 4.374 5,267,038 4.2718 1.64%
2025-05-06 0 4.280 4.280 4.300 4.220 4.320 2,168,661 9,275,716 4.2772 4.178 4.178 4.198 4.120 4.217 2,221,396 4.1756 0.23%
2025-05-02 0 4.270 4.260 4.270 4.180 4.300 1,384,000 5,908,380 4.2691 4.169 4.159 4.169 4.081 4.198 1,417,655 4.1677 2.64%
2025-04-30 0 4.160 4.150 4.160 4.140 4.240 1,444,000 6,032,290 4.1775 4.061 4.051 4.061 4.042 4.139 1,479,114 4.0783 -1.19%
2025-04-29 0 4.210 4.180 4.210 4.140 4.220 2,336,000 9,799,480 4.1950 4.110 4.081 4.110 4.042 4.120 2,392,805 4.0954 1.45%
2025-04-28 0 4.150 4.120 4.150 4.060 4.160 2,584,000 10,647,720 4.1206 4.051 4.022 4.051 3.964 4.061 2,646,835 4.0228 0.24%
2025-04-25 0 4.140 4.120 4.140 4.130 4.230 2,606,000 10,909,600 4.1863 4.042 4.022 4.042 4.032 4.130 2,669,370 4.0870 0.24%
2025-04-24 0 4.130 4.130 4.140 4.060 4.140 1,978,000 8,118,099 4.1042 4.032 4.032 4.042 3.964 4.042 2,026,099 4.0068 0.73%
2025-04-23 0 4.100 4.100 4.110 4.040 4.130 4,139,663 16,956,045 4.0960 4.003 4.003 4.012 3.944 4.032 4,240,327 3.9988 2.24%
2025-04-22 0 4.010 4.000 4.010 3.980 4.060 1,834,000 7,354,540 4.0101 3.915 3.905 3.915 3.886 3.964 1,878,597 3.9149 0.25%
2025-04-17 0 4.000 3.990 4.000 3.970 4.060 1,798,000 7,213,420 4.0119 3.905 3.895 3.905 3.876 3.964 1,841,722 3.9167 0.00%
2025-04-16 0 4.000 3.980 4.000 3.940 4.110 2,026,020 8,114,639 4.0052 3.905 3.886 3.905 3.846 4.012 2,075,287 3.9101 -2.20%
2025-04-15 0 4.090 4.070 4.090 4.000 4.110 3,778,000 15,271,739 4.0423 3.993 3.973 3.993 3.905 4.012 3,869,870 3.9463 -0.24%
2025-04-14 0 4.100 4.080 4.100 4.060 4.120 2,934,000 11,986,740 4.0855 4.003 3.983 4.003 3.964 4.022 3,005,346 3.9885 1.74%
2025-04-11 0 4.030 4.030 4.040 3.970 4.080 2,776,763 11,204,681 4.0352 3.934 3.934 3.944 3.876 3.983 2,844,286 3.9394 0.50%
2025-04-10 0 4.010 4.010 4.020 3.990 4.150 6,008,000 24,455,620 4.0705 3.915 3.915 3.925 3.895 4.051 6,154,097 3.9739 0.25%
2025-04-09 0 4.000 4.000 4.020 3.700 4.020 4,134,000 16,110,818 3.8971 3.905 3.905 3.925 3.612 3.925 4,234,527 3.8046 3.90%
2025-04-08 0 3.850 3.840 3.850 3.780 3.920 6,288,449 24,122,717 3.8360 3.759 3.749 3.759 3.690 3.827 6,441,365 3.7450 2.12%
2025-04-07 0 3.770 3.770 3.780 3.750 4.210 11,697,867 45,390,233 3.8802 3.681 3.681 3.690 3.661 4.110 11,982,324 3.7881 -14.90%
2025-04-03 0 4.430 4.420 4.430 4.340 4.440 3,014,000 13,271,320 4.4032 4.325 4.315 4.325 4.237 4.335 3,087,292 4.2987 -0.67%
2025-04-02 0 4.460 4.420 4.460 4.370 4.460 3,120,000 13,807,260 4.4254 4.354 4.315 4.354 4.266 4.354 3,195,869 4.3203 2.06%
2025-04-01 0 4.370 4.370 4.380 4.310 4.410 3,990,000 17,458,720 4.3756 4.266 4.266 4.276 4.208 4.305 4,087,025 4.2717 0.69%
2025-03-31 0 4.340 4.340 4.350 4.270 4.440 6,872,000 29,790,228 4.3350 4.237 4.237 4.247 4.169 4.335 7,039,107 4.2321 -2.03%
2025-03-28 0 4.430 4.430 4.440 4.370 4.750 24,324,600 109,816,018 4.5146 4.325 4.325 4.335 4.266 4.637 24,916,102 4.4074 -12.28%
2025-03-27 0 5.050 5.040 5.050 5.010 5.110 1,378,000 6,980,380 5.0656 4.930 4.920 4.930 4.891 4.989 1,411,509 4.9453 -0.59%
2025-03-26 0 5.080 5.080 5.090 5.020 5.100 1,068,000 5,406,100 5.0619 4.959 4.959 4.969 4.901 4.979 1,093,971 4.9417 0.59%
2025-03-25 0 5.050 5.050 5.060 5.010 5.130 2,258,194 11,393,178 5.0453 4.930 4.930 4.940 4.891 5.008 2,313,107 4.9255 -0.98%
2025-03-24 0 5.100 5.100 5.110 5.040 5.200 3,024,000 15,389,757 5.0892 4.979 4.979 4.989 4.920 5.077 3,097,535 4.9684 -0.58%
2025-03-21 0 5.130 5.130 5.160 5.120 5.330 2,920,000 15,119,840 5.1780 5.008 5.008 5.038 4.998 5.203 2,991,006 5.0551 -3.75%
2025-03-20 0 5.330 5.300 5.330 5.290 5.540 2,144,000 11,581,640 5.4019 5.203 5.174 5.203 5.164 5.408 2,196,136 5.2736 -3.79%
2025-03-19 0 5.540 5.510 5.540 5.440 5.540 2,092,000 11,502,459 5.4983 5.408 5.379 5.408 5.311 5.408 2,142,871 5.3678 0.18%
2025-03-18 0 5.530 5.520 5.530 5.350 5.530 5,906,200 32,370,579 5.4808 5.399 5.389 5.399 5.223 5.399 6,049,821 5.3507 3.36%
2025-03-17 0 5.350 5.320 5.350 5.190 5.350 5,825,000 30,848,050 5.2958 5.223 5.194 5.223 5.067 5.223 5,966,647 5.1701 3.08%
2025-03-14 0 5.190 5.170 5.190 5.030 5.230 4,414,000 22,799,600 5.1653 5.067 5.047 5.067 4.911 5.106 4,521,335 5.0427 2.98%
2025-03-13 0 5.040 5.040 5.050 4.960 5.090 2,126,000 10,695,580 5.0308 4.920 4.920 4.930 4.842 4.969 2,177,698 4.9114 0.00%
2025-03-12 0 5.040 5.040 5.050 4.990 5.130 2,606,000 13,166,666 5.0524 4.920 4.920 4.930 4.872 5.008 2,669,370 4.9325 0.20%
2025-03-11 0 5.030 5.020 5.040 4.950 5.040 2,353,674 11,719,836 4.9794 4.911 4.901 4.920 4.832 4.920 2,410,908 4.8612 -0.59%
2025-03-10 0 5.060 5.060 5.070 5.000 5.200 2,204,000 11,193,600 5.0788 4.940 4.940 4.950 4.881 5.077 2,257,595 4.9582 -1.56%
2025-03-07 0 5.140 5.140 5.160 5.110 5.250 5,556,000 28,725,110 5.1701 5.018 5.018 5.038 4.989 5.125 5,691,105 5.0474 -0.77%
2025-03-06 0 5.180 5.170 5.180 5.110 5.210 4,625,595 23,930,788 5.1736 5.057 5.047 5.057 4.989 5.086 4,738,076 5.0507 1.97%
2025-03-05 0 5.080 5.060 5.080 4.990 5.090 3,256,000 16,451,300 5.0526 4.959 4.940 4.959 4.872 4.969 3,335,176 4.9327 1.80%
2025-03-04 0 4.990 4.980 4.990 4.900 5.040 2,814,000 14,004,742 4.9768 4.872 4.862 4.872 4.784 4.920 2,882,428 4.8587 -0.20%
2025-03-03 0 5.000 4.990 5.000 4.970 5.230 7,088,609 36,123,561 5.0960 4.881 4.872 4.881 4.852 5.106 7,260,983 4.9750 -3.29%
2025-02-28 0 5.170 5.160 5.170 5.160 5.460 5,190,000 27,364,940 5.2726 5.047 5.038 5.047 5.038 5.330 5,316,205 5.1475 -5.83%
2025-02-27 0 5.490 5.460 5.490 5.340 5.530 3,238,500 17,568,979 5.4250 5.360 5.330 5.360 5.213 5.399 3,317,251 5.2962 0.18%
2025-02-26 0 5.480 5.460 5.480 5.290 5.520 9,768,403 52,891,319 5.4145 5.350 5.330 5.350 5.164 5.389 10,005,941 5.2860 3.98%
2025-02-25 0 5.270 5.260 5.270 5.230 5.390 2,852,000 15,055,812 5.2790 5.145 5.135 5.145 5.106 5.262 2,921,352 5.1537 -2.59%
2025-02-24 0 5.410 5.390 5.410 5.340 5.470 5,358,000 28,983,280 5.4093 5.282 5.262 5.282 5.213 5.340 5,488,291 5.2809 -0.37%
2025-02-21 0 5.430 5.410 5.430 5.140 5.430 7,002,200 36,969,652 5.2797 5.301 5.282 5.301 5.018 5.301 7,172,473 5.1544 4.62%
2025-02-20 0 5.190 5.190 5.200 5.150 5.250 1,856,000 9,622,168 5.1844 5.067 5.067 5.077 5.028 5.125 1,901,132 5.0613 -0.57%
2025-02-19 0 5.220 5.220 5.230 5.190 5.310 3,754,001 19,626,485 5.2282 5.096 5.096 5.106 5.067 5.184 3,845,287 5.1040 0.38%
2025-02-18 0 5.200 5.190 5.200 5.150 5.270 3,232,656 16,842,424 5.2101 5.077 5.067 5.077 5.028 5.145 3,311,265 5.0864 -0.95%
2025-02-17 0 5.250 5.250 5.260 5.220 5.400 6,948,000 36,792,500 5.2954 5.125 5.125 5.135 5.096 5.272 7,116,955 5.1697 0.77%
2025-02-14 0 5.210 5.210 5.220 5.120 5.320 5,552,000 28,848,018 5.1960 5.086 5.086 5.096 4.998 5.194 5,687,008 5.0726 1.36%
2025-02-13 0 5.140 5.140 5.150 5.110 5.320 3,154,102 16,478,263 5.2244 5.018 5.018 5.028 4.989 5.194 3,230,800 5.1004 -3.02%
2025-02-12 0 5.300 5.280 5.310 5.040 5.300 5,831,100 30,309,328 5.1979 5.174 5.155 5.184 4.920 5.174 5,972,895 5.0745 4.74%
2025-02-11 0 5.060 5.050 5.060 5.020 5.140 2,134,428 10,822,438 5.0704 4.940 4.930 4.940 4.901 5.018 2,186,331 4.9500 -1.17%
2025-02-10 0 5.120 5.100 5.120 5.060 5.120 1,788,000 9,113,710 5.0972 4.998 4.979 4.998 4.940 4.998 1,831,479 4.9761 0.99%
2025-02-07 0 5.070 5.060 5.070 5.000 5.140 3,130,000 15,856,400 5.0659 4.950 4.940 4.950 4.881 5.018 3,206,112 4.9457 1.60%
2025-02-06 0 4.990 4.980 4.990 4.860 5.000 1,592,000 7,884,400 4.9525 4.872 4.862 4.872 4.745 4.881 1,630,713 4.8349 2.04%
2025-02-05 0 4.890 4.890 4.900 4.750 4.950 2,591,819 12,591,185 4.8580 4.774 4.774 4.784 4.637 4.832 2,654,844 4.7427 1.24%
2025-02-04 0 4.830 4.820 4.830 4.700 4.840 1,618,072 7,757,047 4.7940 4.715 4.706 4.715 4.588 4.725 1,657,419 4.6802 1.47%
2025-02-03 0 4.760 4.740 4.760 4.670 4.870 786,000 3,705,060 4.7138 4.647 4.627 4.647 4.559 4.754 805,113 4.6019 -2.26%
2025-01-28 0 4.870 4.850 4.870 4.780 4.910 599,208 2,899,074 4.8382 4.754 4.735 4.754 4.667 4.793 613,779 4.7233 -0.81%
2025-01-27 0 4.910 4.880 4.910 4.860 4.930 1,198,000 5,860,879 4.8922 4.793 4.764 4.793 4.745 4.813 1,227,132 4.7761 2.29%
2025-01-24 0 4.800 4.790 4.800 4.760 4.890 2,960,000 14,275,160 4.8227 4.686 4.676 4.686 4.647 4.774 3,031,978 4.7082 0.63%
2025-01-23 0 4.770 4.760 4.770 4.750 4.970 2,722,000 13,156,300 4.8333 4.657 4.647 4.657 4.637 4.852 2,788,191 4.7186 0.21%
2025-01-22 0 4.760 4.750 4.770 4.740 4.820 1,596,000 7,621,140 4.7752 4.647 4.637 4.657 4.627 4.706 1,634,810 4.6618 -2.46%
2025-01-21 0 4.880 4.850 4.880 4.830 4.930 3,890,000 18,930,379 4.8664 4.764 4.735 4.764 4.715 4.813 3,984,593 4.7509 0.83%
2025-01-20 0 4.840 4.830 4.840 4.830 4.950 4,070,000 19,849,660 4.8771 4.725 4.715 4.725 4.715 4.832 4,168,970 4.7613 0.00%
2025-01-17 0 4.840 4.840 4.850 4.790 4.880 1,110,000 5,379,440 4.8463 4.725 4.725 4.735 4.676 4.764 1,136,992 4.7313 0.62%
2025-01-16 0 4.810 4.790 4.810 4.770 4.900 1,738,000 8,368,380 4.8149 4.696 4.676 4.696 4.657 4.784 1,780,263 4.7006 0.63%
2025-01-15 0 4.780 4.760 4.780 4.740 4.810 1,178,000 5,625,880 4.7758 4.667 4.647 4.667 4.627 4.696 1,206,645 4.6624 -0.21%
2025-01-14 0 4.790 4.760 4.790 4.670 4.810 1,548,000 7,360,450 4.7548 4.676 4.647 4.676 4.559 4.696 1,585,643 4.6419 3.46%
2025-01-13 0 4.630 4.590 4.630 4.560 4.690 3,620,589 16,733,235 4.6217 4.520 4.481 4.520 4.452 4.579 3,708,631 4.5120 -1.91%
2025-01-10 0 4.720 4.720 4.730 4.720 4.870 3,535,567 16,845,855 4.7647 4.608 4.608 4.618 4.608 4.754 3,621,541 4.6516 -2.48%
2025-01-09 0 4.840 4.830 4.840 4.820 4.900 1,556,000 7,541,240 4.8466 4.725 4.715 4.725 4.706 4.784 1,593,837 4.7315 0.00%
2025-01-08 0 4.840 4.830 4.840 4.820 4.990 3,002,000 14,595,680 4.8620 4.725 4.715 4.725 4.706 4.872 3,075,000 4.7466 -2.22%
2025-01-07 0 4.950 4.950 4.960 4.840 5.040 4,876,000 23,870,380 4.8955 4.832 4.832 4.842 4.725 4.920 4,994,570 4.7793 -1.39%
2025-01-06 0 5.020 5.000 5.020 4.990 5.090 1,498,000 7,545,540 5.0371 4.901 4.881 4.901 4.872 4.969 1,534,427 4.9175 0.60%
2025-01-03 0 4.990 4.980 4.990 4.990 5.130 2,532,000 12,766,499 5.0421 4.872 4.862 4.872 4.872 5.008 2,593,571 4.9224 -1.19%
2025-01-02 0 5.050 5.040 5.060 5.020 5.320 5,088,000 25,962,840 5.1028 4.930 4.920 4.940 4.901 5.194 5,211,725 4.9816 -4.72%
2024-12-31 0 5.300 5.280 5.300 5.240 5.380 1,542,000 8,169,660 5.2981 5.174 5.155 5.174 5.116 5.252 1,579,497 5.1723 -1.30%
2024-12-30 0 5.370 5.360 5.370 5.350 5.440 1,956,000 10,533,241 5.3851 5.243 5.233 5.243 5.223 5.311 2,003,564 5.2573 -0.19%
2024-12-27 0 5.380 5.340 5.380 5.300 5.460 2,850,100 15,277,800 5.3604 5.252 5.213 5.252 5.174 5.330 2,919,406 5.2332 1.51%
2024-12-24 0 5.300 5.280 5.300 5.280 5.400 1,230,000 6,550,980 5.3260 5.174 5.155 5.174 5.155 5.272 1,259,910 5.1996 -0.38%
2024-12-23 0 5.320 5.320 5.330 5.290 5.440 1,754,000 9,387,920 5.3523 5.194 5.194 5.203 5.164 5.311 1,796,652 5.2252 -0.56%
2024-12-20 0 5.350 5.350 5.390 5.350 5.480 2,334,000 12,591,720 5.3949 5.223 5.223 5.262 5.223 5.350 2,390,756 5.2668 -0.56%
2024-12-19 0 5.380 5.370 5.380 5.340 5.460 1,416,000 7,619,240 5.3808 5.252 5.243 5.252 5.213 5.330 1,450,433 5.2531 -1.82%
2024-12-18 0 5.480 5.480 5.490 5.410 5.570 1,874,000 10,302,140 5.4974 5.350 5.350 5.360 5.282 5.438 1,919,570 5.3669 2.05%
2024-12-17 0 5.370 5.370 5.380 5.350 5.480 1,530,000 8,265,680 5.4024 5.243 5.243 5.252 5.223 5.350 1,567,205 5.2742 -1.65%
2024-12-16 0 5.460 5.440 5.460 5.450 5.550 1,260,000 6,929,460 5.4996 5.330 5.311 5.330 5.321 5.418 1,290,639 5.3690 -1.62%
2024-12-13 0 5.550 5.540 5.550 5.520 5.630 2,630,000 14,644,960 5.5684 5.418 5.408 5.418 5.389 5.496 2,693,954 5.4362 -2.12%
2024-12-12 0 5.670 5.670 5.680 5.580 5.780 3,818,094 21,686,547 5.6799 5.535 5.535 5.545 5.448 5.643 3,910,939 5.5451 0.89%
2024-12-11 0 5.620 5.580 5.620 5.540 5.670 2,941,734 16,508,065 5.6117 5.487 5.448 5.487 5.408 5.535 3,013,268 5.4785 1.26%
2024-12-10 0 5.550 5.540 5.550 5.500 5.870 8,314,300 47,311,050 5.6903 5.418 5.408 5.418 5.369 5.731 8,516,479 5.5552 -1.25%
2024-12-09 0 5.620 5.610 5.620 5.340 5.620 2,592,109 14,012,132 5.4057 5.487 5.477 5.487 5.213 5.487 2,655,141 5.2774 3.69%
2024-12-06 0 5.420 5.420 5.430 5.300 5.440 1,520,099 8,220,431 5.4078 5.291 5.291 5.301 5.174 5.311 1,557,063 5.2794 1.31%
2024-12-05 0 5.350 5.330 5.350 5.230 5.360 1,304,000 6,932,460 5.3163 5.223 5.203 5.223 5.106 5.233 1,335,709 5.1901 1.13%
2024-12-04 0 5.290 5.290 5.300 5.230 5.380 2,138,000 11,342,310 5.3051 5.164 5.164 5.174 5.106 5.252 2,189,990 5.1792 -0.94%
2024-12-03 0 5.340 5.320 5.340 5.260 5.380 1,834,000 9,737,820 5.3096 5.213 5.194 5.213 5.135 5.252 1,878,597 5.1836 0.19%
2024-12-02 0 5.330 5.310 5.330 5.190 5.330 1,594,000 8,431,080 5.2893 5.203 5.184 5.203 5.067 5.203 1,632,761 5.1637 2.50%
2024-11-29 0 5.200 5.180 5.200 5.000 5.360 3,041,999 15,885,494 5.2221 5.077 5.057 5.077 4.881 5.233 3,115,971 5.0981 1.76%
2024-11-28 0 5.110 5.090 5.110 5.060 5.160 833,000 4,253,040 5.1057 4.989 4.969 4.989 4.940 5.038 853,256 4.9845 0.20%
2024-11-27 0 5.100 5.100 5.120 4.920 5.160 1,532,000 7,718,040 5.0379 4.979 4.979 4.998 4.803 5.038 1,569,254 4.9183 2.41%
2024-11-26 0 4.980 4.980 4.990 4.960 5.060 1,169,501 5,854,750 5.0062 4.862 4.862 4.872 4.842 4.940 1,197,940 4.8873 0.40%
2024-11-25 0 4.960 4.960 4.970 4.860 5.080 4,160,100 20,508,435 4.9298 4.842 4.842 4.852 4.745 4.959 4,261,261 4.8128 -0.80%
2024-11-22 0 5.000 4.980 5.010 4.940 5.260 5,212,000 26,304,920 5.0470 4.881 4.862 4.891 4.823 5.135 5,338,740 4.9272 -4.76%
2024-11-21 0 5.250 5.250 5.260 5.200 5.320 1,354,000 7,106,440 5.2485 5.125 5.125 5.135 5.077 5.194 1,386,925 5.1239 -0.19%
2024-11-20 0 5.260 5.260 5.280 5.200 5.300 1,518,000 7,980,490 5.2572 5.135 5.135 5.155 5.077 5.174 1,554,913 5.1324 -0.38%
2024-11-19 0 5.280 5.240 5.280 5.140 5.330 1,796,000 9,395,310 5.2312 5.155 5.116 5.155 5.018 5.203 1,839,673 5.1071 0.96%
2024-11-18 0 5.230 5.230 5.240 5.180 5.420 5,046,000 26,684,440 5.2882 5.106 5.106 5.116 5.057 5.291 5,168,704 5.1627 -2.06%
2024-11-15 0 5.340 5.330 5.340 5.320 5.540 2,918,000 15,797,880 5.4139 5.213 5.203 5.213 5.194 5.408 2,988,957 5.2854 -1.84%
2024-11-14 0 5.440 5.430 5.440 5.400 5.640 2,852,000 15,655,360 5.4893 5.311 5.301 5.311 5.272 5.506 2,921,352 5.3589 -2.86%
2024-11-13 0 5.600 5.600 5.610 5.460 5.670 2,088,700 11,587,316 5.5476 5.467 5.467 5.477 5.330 5.535 2,139,491 5.4159 -1.06%
2024-11-12 0 5.660 5.650 5.660 5.570 5.900 4,691,004 26,981,023 5.7517 5.526 5.516 5.526 5.438 5.760 4,805,075 5.6151 -1.39%
2024-11-11 0 5.740 5.710 5.740 5.590 5.750 3,656,000 20,725,400 5.6689 5.604 5.574 5.604 5.457 5.613 3,744,903 5.5343 -0.86%
2024-11-08 0 5.790 5.780 5.790 5.770 6.180 6,548,300 38,837,986 5.9310 5.653 5.643 5.653 5.633 6.033 6,707,535 5.7902 -2.85%
2024-11-07 0 5.960 5.950 5.970 5.500 5.970 6,379,290 37,061,856 5.8097 5.819 5.809 5.828 5.369 5.828 6,534,415 5.6718 7.19%
2024-11-06 0 5.560 5.540 5.560 5.450 5.690 4,751,912 26,352,282 5.5456 5.428 5.408 5.428 5.321 5.555 4,867,464 5.4140 -0.18%
2024-11-05 0 5.570 5.540 5.570 5.250 5.570 5,578,100 30,496,236 5.4671 5.438 5.408 5.438 5.125 5.438 5,713,743 5.3373 5.29%
2024-11-04 0 5.290 5.290 5.310 5.200 5.430 3,563,199 18,870,882 5.2961 5.164 5.164 5.184 5.077 5.301 3,649,845 5.1703 2.92%
2024-11-01 0 5.140 5.140 5.150 5.100 5.230 2,810,000 14,523,440 5.1685 5.018 5.018 5.028 4.979 5.106 2,878,331 5.0458 1.18%
2024-10-31 0 5.080 5.080 5.100 5.050 5.240 4,508,000 23,156,080 5.1367 4.959 4.959 4.979 4.930 5.116 4,617,621 5.0147 -0.20%
2024-10-30 0 5.090 5.060 5.090 5.010 5.260 3,410,000 17,304,820 5.0747 4.969 4.940 4.969 4.891 5.135 3,492,921 4.9543 -1.93%
2024-10-29 0 5.190 5.170 5.190 5.120 5.340 3,534,000 18,421,610 5.2127 5.067 5.047 5.067 4.998 5.213 3,619,936 5.0889 -0.19%
2024-10-28 0 5.200 5.200 5.210 5.120 5.240 3,852,000 19,952,620 5.1798 5.077 5.077 5.086 4.998 5.116 3,945,669 5.0568 0.19%
2024-10-25 0 5.190 5.170 5.190 5.080 5.260 3,238,000 16,737,060 5.1689 5.067 5.047 5.067 4.959 5.135 3,316,739 5.0462 1.17%
2024-10-24 0 5.130 5.120 5.130 5.090 5.310 3,806,000 19,667,700 5.1676 5.008 4.998 5.008 4.969 5.184 3,898,551 5.0449 -3.21%
2024-10-23 0 5.300 5.290 5.330 5.280 5.490 6,320,000 33,876,840 5.3603 5.174 5.164 5.203 5.155 5.360 6,473,684 5.2330 -1.85%
2024-10-22 0 5.400 5.400 5.410 5.270 5.460 3,918,001 21,082,667 5.3810 5.272 5.272 5.282 5.145 5.330 4,013,275 5.2532 1.50%
2024-10-21 0 5.320 5.320 5.330 5.180 5.540 9,156,200 49,261,980 5.3802 5.194 5.194 5.203 5.057 5.408 9,378,852 5.2525 3.50%
2024-10-18 0 5.140 5.140 5.150 4.780 5.300 6,892,500 34,810,709 5.0505 5.018 5.018 5.028 4.667 5.174 7,060,105 4.9306 7.31%
2024-10-17 0 4.790 4.780 4.790 4.740 5.180 4,260,000 20,975,614 4.9239 4.676 4.667 4.676 4.627 5.057 4,363,591 4.8070 -3.82%
2024-10-16 0 4.980 4.960 4.980 4.890 5.130 4,658,400 23,294,016 5.0004 4.862 4.842 4.862 4.774 5.008 4,771,678 4.8817 0.00%
2024-10-15 0 4.980 4.980 5.010 4.940 5.390 4,432,000 22,679,020 5.1171 4.862 4.862 4.891 4.823 5.262 4,539,773 4.9956 -5.32%
2024-10-14 0 5.260 5.250 5.260 5.070 5.520 5,839,839 30,746,023 5.2649 5.135 5.125 5.135 4.950 5.389 5,981,846 5.1399 0.00%
2024-10-10 0 5.260 5.250 5.290 5.030 5.450 8,891,000 46,667,508 5.2488 5.135 5.125 5.164 4.911 5.321 9,107,203 5.1242 2.33%
2024-10-09 0 5.140 5.140 5.180 4.930 5.790 18,106,400 96,401,144 5.3241 5.018 5.018 5.057 4.813 5.653 18,546,694 5.1978 -8.21%
2024-10-08 0 5.600 5.570 5.600 5.550 7.600 34,776,620 225,467,589 6.4833 5.467 5.438 5.467 5.418 7.420 35,622,284 6.3294 -24.83%
2024-10-07 0 7.450 7.450 7.460 6.500 7.460 18,267,408 128,444,888 7.0314 7.273 7.273 7.283 6.346 7.283 18,711,617 6.8644 18.63%
2024-10-04 0 6.280 6.270 6.280 5.690 6.280 7,813,278 47,864,053 6.1260 6.131 6.121 6.131 5.555 6.131 8,003,274 5.9806 7.53%
2024-10-03 0 5.840 5.790 5.840 5.310 6.350 8,269,973 47,478,418 5.7411 5.701 5.653 5.701 5.184 6.199 8,471,074 5.6048 -3.47%
2024-10-02 0 6.050 6.050 6.060 5.160 6.100 14,915,902 86,412,435 5.7933 5.906 5.906 5.916 5.038 5.955 15,278,612 5.6558 18.63%
2024-09-30 0 5.100 5.100 5.110 4.600 5.190 21,524,638 106,079,528 4.9283 4.979 4.979 4.989 4.491 5.067 22,048,053 4.8113 16.97%
2024-09-27 0 4.360 4.360 4.370 4.130 4.360 10,749,998 45,613,169 4.2431 4.256 4.256 4.266 4.032 4.256 11,011,406 4.1424 7.13%
2024-09-26 0 4.070 4.060 4.070 3.750 4.080 7,248,000 28,447,760 3.9249 3.973 3.964 3.973 3.661 3.983 7,424,250 3.8317 8.82%
2024-09-25 0 3.740 3.740 3.780 3.740 3.910 4,252,000 16,252,040 3.8222 3.651 3.651 3.690 3.651 3.817 4,355,396 3.7315 2.75%
2024-09-24 0 3.640 3.630 3.640 3.460 3.640 2,716,000 9,663,980 3.5582 3.554 3.544 3.554 3.378 3.554 2,782,045 3.4737 7.06%
2024-09-23 0 3.400 3.380 3.400 3.380 3.450 678,000 2,317,050 3.4175 3.319 3.300 3.319 3.300 3.368 694,487 3.3363 0.59%
2024-09-20 0 3.380 3.370 3.380 3.360 3.420 2,611,214 8,850,179 3.3893 3.300 3.290 3.300 3.280 3.339 2,674,711 3.3088 0.60%
2024-09-19 0 3.360 3.360 3.370 3.340 3.370 1,640,902 5,510,845 3.3584 3.280 3.280 3.290 3.261 3.290 1,680,804 3.2787 0.00%
2024-09-17 0 3.360 3.350 3.360 3.310 3.370 218,000 729,940 3.3483 3.280 3.270 3.280 3.231 3.290 223,301 3.2689 1.51%
2024-09-16 0 3.360 3.360 3.400 3.270 3.390 328,400 1,094,608 3.3332 3.231 3.231 3.270 3.145 3.260 341,467 3.2056 1.82%
2024-09-13 0 3.300 3.300 3.310 3.230 3.340 1,936,000 6,373,540 3.2921 3.174 3.174 3.183 3.106 3.212 2,013,034 3.1661 1.23%
2024-09-12 0 3.260 3.250 3.260 3.220 3.290 2,010,500 6,533,430 3.2497 3.135 3.126 3.135 3.097 3.164 2,090,498 3.1253 1.56%
2024-09-11 0 3.210 3.200 3.210 3.200 3.300 2,616,523 8,472,029 3.2379 3.087 3.078 3.087 3.078 3.174 2,720,635 3.1140 -2.73%
2024-09-10 0 3.300 3.290 3.300 3.270 3.340 1,611,510 5,319,167 3.3007 3.174 3.164 3.174 3.145 3.212 1,675,632 3.1744 -1.20%
2024-09-09 0 3.340 3.330 3.340 3.340 3.410 1,880,000 6,308,440 3.3556 3.212 3.203 3.212 3.212 3.280 1,954,805 3.2271 -2.62%
2024-09-05 0 3.430 3.430 3.440 3.420 3.460 334,000 1,146,360 3.4322 3.299 3.299 3.308 3.289 3.328 347,290 3.3009 -0.87%
2024-09-04 0 3.460 3.420 3.460 3.400 3.470 1,300,000 4,464,620 3.4343 3.328 3.289 3.328 3.270 3.337 1,351,727 3.3029 0.29%
2024-09-03 0 3.450 3.440 3.450 3.440 3.490 870,000 3,009,120 3.4588 3.318 3.308 3.318 3.308 3.356 904,617 3.3264 0.88%
2024-09-02 0 3.420 3.410 3.430 3.400 3.500 2,706,000 9,293,844 3.4345 3.289 3.280 3.299 3.270 3.366 2,813,672 3.3031 -2.29%
2024-08-30 0 3.500 3.500 3.520 3.400 3.630 4,984,142 17,563,326 3.5238 3.366 3.366 3.385 3.270 3.491 5,182,461 3.3890 -6.17%
2024-08-29 0 3.730 3.730 3.740 3.660 3.730 531,676 1,966,074 3.6979 3.587 3.587 3.597 3.520 3.587 552,831 3.5564 0.27%
2024-08-28 0 3.720 3.680 3.720 3.670 3.740 952,000 3,524,120 3.7018 3.578 3.539 3.578 3.530 3.597 989,880 3.5601 0.00%
2024-08-27 0 3.720 3.720 3.730 3.690 3.750 862,000 3,208,460 3.7221 3.578 3.578 3.587 3.549 3.606 896,299 3.5797 0.00%
2024-08-26 0 3.720 3.720 3.740 3.720 3.740 428,000 1,595,600 3.7280 3.578 3.578 3.597 3.578 3.597 445,030 3.5854 0.54%
2024-08-23 0 3.700 3.680 3.700 3.660 3.700 728,000 2,679,524 3.6807 3.558 3.539 3.558 3.520 3.558 756,967 3.5398 0.00%
2024-08-22 0 3.700 3.670 3.700 3.650 3.760 1,758,200 6,464,762 3.6769 3.558 3.530 3.558 3.510 3.616 1,828,159 3.5362 -1.33%
2024-08-21 0 3.750 3.720 3.750 3.720 3.750 999,299 3,733,152 3.7358 3.606 3.578 3.606 3.578 3.606 1,039,061 3.5928 -0.79%
2024-08-20 0 3.780 3.780 3.790 3.760 3.830 852,000 3,218,000 3.7770 3.635 3.635 3.645 3.616 3.683 885,901 3.6325 -1.05%
2024-08-19 0 3.820 3.800 3.820 3.760 3.820 998,000 3,793,068 3.8007 3.674 3.655 3.674 3.616 3.674 1,037,711 3.6552 0.79%
2024-08-16 0 3.790 3.770 3.790 3.770 3.820 1,044,000 3,955,320 3.7886 3.645 3.626 3.645 3.626 3.674 1,085,541 3.6436 -0.26%
2024-08-15 0 3.800 3.790 3.800 3.780 3.830 544,000 2,070,440 3.8060 3.655 3.645 3.655 3.635 3.683 565,646 3.6603 0.26%
2024-08-14 0 3.790 3.770 3.790 3.760 3.810 608,000 2,302,070 3.7863 3.645 3.626 3.645 3.616 3.664 632,192 3.6414 -0.26%
2024-08-13 0 3.800 3.790 3.800 3.760 3.800 922,450 3,490,657 3.7841 3.655 3.645 3.655 3.616 3.655 959,154 3.6393 -0.52%
2024-08-12 0 3.820 3.800 3.820 3.780 3.840 618,000 2,348,320 3.7999 3.674 3.655 3.674 3.635 3.693 642,590 3.6545 0.00%
2024-08-09 0 3.820 3.810 3.820 3.810 3.870 606,000 2,325,700 3.8378 3.674 3.664 3.674 3.664 3.722 630,113 3.6909 0.26%
2024-08-08 0 3.810 3.810 3.830 3.790 3.870 375,658 1,435,986 3.8226 3.664 3.664 3.683 3.645 3.722 390,605 3.6763 -0.78%
2024-08-07 0 3.840 3.810 3.840 3.800 3.850 720,000 2,751,432 3.8214 3.693 3.664 3.693 3.655 3.703 748,649 3.6752 0.79%
2024-08-06 0 3.810 3.790 3.810 3.770 3.820 942,000 3,576,434 3.7966 3.664 3.645 3.664 3.626 3.674 979,482 3.6514 0.26%
2024-08-05 0 3.800 3.790 3.800 3.740 3.870 3,066,000 11,605,730 3.7853 3.655 3.645 3.655 3.597 3.722 3,187,996 3.6404 -1.30%
2024-08-02 0 3.850 3.840 3.850 3.820 3.890 754,000 2,901,340 3.8479 3.703 3.693 3.703 3.674 3.741 784,002 3.7007 -1.79%
2024-08-01 0 3.920 3.890 3.920 3.870 3.940 618,000 2,410,100 3.8998 3.770 3.741 3.770 3.722 3.789 642,590 3.7506 0.26%
2024-07-31 0 3.910 3.910 3.930 3.800 3.930 907,000 3,532,596 3.8948 3.760 3.760 3.780 3.655 3.780 943,090 3.7458 3.17%
2024-07-30 0 3.790 3.770 3.790 3.770 3.810 716,000 2,708,280 3.7825 3.645 3.626 3.645 3.626 3.664 744,490 3.6378 -0.52%
2024-07-29 0 3.810 3.810 3.820 3.800 3.840 512,000 1,957,410 3.8231 3.664 3.664 3.674 3.655 3.693 532,373 3.6768 -0.26%
2024-07-26 0 3.820 3.800 3.820 3.780 3.820 352,000 1,337,000 3.7983 3.674 3.655 3.674 3.635 3.674 366,006 3.6529 1.33%
2024-07-25 0 3.770 3.770 3.780 3.760 3.810 1,114,000 4,206,380 3.7759 3.626 3.626 3.635 3.616 3.664 1,158,326 3.6314 -1.05%
2024-07-24 0 3.810 3.800 3.810 3.790 3.860 893,090 3,415,267 3.8241 3.664 3.655 3.664 3.645 3.712 928,626 3.6778 -0.78%
2024-07-23 0 3.840 3.830 3.850 3.840 3.930 972,000 3,766,200 3.8747 3.693 3.683 3.703 3.693 3.780 1,010,676 3.7264 -2.04%
2024-07-22 0 3.920 3.890 3.920 3.860 3.920 550,000 2,142,410 3.8953 3.770 3.741 3.770 3.712 3.770 571,885 3.7462 0.00%
2024-07-19 0 3.920 3.890 3.920 3.890 3.930 714,000 2,791,120 3.9091 3.770 3.741 3.770 3.741 3.780 742,410 3.7595 -1.01%
2024-07-18 0 3.960 3.950 3.960 3.920 4.000 1,160,000 4,587,646 3.9549 3.808 3.799 3.808 3.770 3.847 1,206,157 3.8035 0.25%
2024-07-17 0 3.950 3.950 3.980 3.950 3.990 602,000 2,387,666 3.9662 3.799 3.799 3.828 3.799 3.837 625,954 3.8144 -0.75%
2024-07-16 0 3.980 3.960 3.980 3.940 3.990 330,000 1,305,760 3.9568 3.828 3.808 3.828 3.789 3.837 343,131 3.8054 -0.25%
2024-07-15 0 3.990 3.970 3.990 3.970 4.030 338,000 1,349,000 3.9911 3.837 3.818 3.837 3.818 3.876 351,449 3.8384 -1.24%
2024-07-12 0 4.040 4.020 4.040 3.990 4.050 1,382,000 5,567,800 4.0288 3.885 3.866 3.885 3.837 3.895 1,436,990 3.8746 1.25%
2024-07-11 0 3.990 3.980 3.990 3.910 4.000 1,668,629 6,588,817 3.9486 3.837 3.828 3.837 3.760 3.847 1,735,024 3.7975 2.57%
2024-07-10 0 3.890 3.880 3.890 3.880 3.960 872,000 3,414,510 3.9157 3.741 3.732 3.741 3.732 3.808 906,697 3.7659 -0.51%
2024-07-09 0 3.910 3.910 3.920 3.850 3.940 1,866,397 7,283,200 3.9023 3.760 3.760 3.770 3.703 3.789 1,940,661 3.7529 0.51%
2024-07-08 0 3.890 3.880 3.900 3.860 3.960 1,320,000 5,142,540 3.8959 3.741 3.732 3.751 3.712 3.808 1,372,523 3.7468 -2.26%
2024-07-05 0 3.980 3.960 3.980 3.950 4.010 1,018,000 4,054,700 3.9830 3.828 3.808 3.828 3.799 3.857 1,058,506 3.8306 -1.24%
2024-07-04 0 4.030 4.010 4.030 4.000 4.070 456,000 1,839,420 4.0338 3.876 3.857 3.876 3.847 3.914 474,144 3.8795 -0.25%
2024-07-03 0 4.040 4.030 4.040 3.970 4.040 540,000 2,170,460 4.0194 3.885 3.876 3.885 3.818 3.885 561,487 3.8656 1.76%
2024-07-02 0 3.970 3.970 3.980 3.960 4.040 886,000 3,536,500 3.9915 3.818 3.818 3.828 3.808 3.885 921,254 3.8388 0.51%
2024-06-28 0 3.950 3.950 3.960 3.910 4.010 1,430,000 5,692,140 3.9805 3.799 3.799 3.808 3.760 3.857 1,486,900 3.8282 0.25%
2024-06-27 0 3.940 3.940 3.960 3.940 4.100 1,250,000 4,977,360 3.9819 3.789 3.789 3.808 3.789 3.943 1,299,738 3.8295 -2.48%
2024-06-26 0 4.040 4.030 4.040 4.020 4.070 1,092,000 4,417,130 4.0450 3.885 3.876 3.885 3.866 3.914 1,135,451 3.8902 -0.49%
2024-06-25 0 4.060 4.050 4.080 4.020 4.110 1,394,000 5,676,340 4.0720 3.905 3.895 3.924 3.866 3.953 1,449,467 3.9162 0.00%
2024-06-24 0 4.060 4.040 4.060 4.030 4.090 1,141,118 4,641,143 4.0672 3.905 3.885 3.905 3.876 3.933 1,186,523 3.9115 -0.98%
2024-06-21 0 4.100 4.100 4.130 4.100 4.180 1,188,000 4,879,790 4.1076 3.943 3.943 3.972 3.943 4.020 1,235,271 3.9504 -0.49%
2024-06-20 0 4.120 4.120 4.150 4.100 4.210 1,002,000 4,149,270 4.1410 3.962 3.962 3.991 3.943 4.049 1,041,870 3.9825 -2.14%
2024-06-19 0 4.210 4.210 4.220 4.110 4.230 828,000 3,472,020 4.1933 4.049 4.049 4.059 3.953 4.068 860,946 4.0328 1.20%
2024-06-18 0 4.160 4.140 4.160 4.140 4.190 572,000 2,380,780 4.1622 4.001 3.982 4.001 3.982 4.030 594,760 4.0029 1.22%
2024-06-17 0 4.110 4.110 4.150 4.080 4.140 1,238,000 5,085,260 4.1076 3.953 3.953 3.991 3.924 3.982 1,287,260 3.9505 -0.72%
2024-06-14 0 4.140 4.140 4.160 4.120 4.210 2,320,000 9,617,060 4.1453 3.982 3.982 4.001 3.962 4.049 2,412,313 3.9867 0.24%
2024-06-13 0 4.130 4.130 4.170 4.110 4.170 718,000 2,966,313 4.1314 3.972 3.972 4.010 3.953 4.010 746,569 3.9733 0.73%
2024-06-12 0 4.100 4.070 4.100 4.020 4.140 2,183,037 8,927,770 4.0896 3.943 3.914 3.943 3.866 3.982 2,269,900 3.9331 -1.68%
2024-06-11 0 4.170 4.160 4.170 4.140 4.250 1,106,835 4,619,450 4.1736 4.010 4.001 4.010 3.982 4.087 1,150,876 4.0139 -2.11%
2024-06-07 0 4.260 4.260 4.280 4.240 4.320 658,000 2,812,780 4.2747 4.097 4.097 4.116 4.078 4.155 684,182 4.1112 0.24%
2024-06-06 0 4.250 4.250 4.260 4.240 4.380 898,700 3,839,632 4.2724 4.087 4.087 4.097 4.078 4.212 934,459 4.1089 -0.70%
2024-06-05 0 4.280 4.280 4.300 4.270 4.390 752,000 3,248,230 4.3195 4.116 4.116 4.135 4.107 4.222 781,922 4.1542 -1.61%
2024-06-04 0 4.350 4.350 4.360 4.320 4.390 854,800 3,719,964 4.3519 4.184 4.184 4.193 4.155 4.222 888,813 4.1853 0.23%
2024-06-03 0 4.340 4.320 4.340 4.300 4.370 784,000 3,406,330 4.3448 4.174 4.155 4.174 4.135 4.203 815,195 4.1785 0.93%
2024-05-31 0 4.300 4.300 4.310 4.300 4.460 1,668,000 7,211,326 4.3233 4.135 4.135 4.145 4.135 4.289 1,734,370 4.1579 -1.60%
2024-05-30 0 4.370 4.360 4.370 4.340 4.420 776,000 3,393,660 4.3733 4.203 4.193 4.203 4.174 4.251 806,877 4.2059 -1.35%
2024-05-29 0 4.430 4.420 4.430 4.410 4.530 974,500 4,338,115 4.4516 4.260 4.251 4.260 4.241 4.357 1,013,275 4.2813 -0.67%
2024-05-28 0 4.460 4.460 4.480 4.460 4.560 792,500 3,564,450 4.4977 4.289 4.289 4.309 4.289 4.386 824,034 4.3256 -0.45%
2024-05-27 0 4.580 4.560 4.580 4.420 4.590 1,650,000 7,452,374 4.5166 4.309 4.290 4.309 4.158 4.318 1,753,949 4.2489 2.92%
2024-05-24 0 4.450 4.440 4.450 4.450 4.570 644,000 2,896,340 4.4974 4.186 4.177 4.186 4.186 4.299 684,572 4.2309 -2.41%
2024-05-23 0 4.560 4.550 4.560 4.550 4.780 1,692,000 7,796,362 4.6078 4.290 4.280 4.290 4.280 4.497 1,798,595 4.3347 -3.59%
2024-05-22 0 4.730 4.720 4.730 4.650 4.770 1,042,000 4,944,030 4.7448 4.450 4.440 4.450 4.374 4.487 1,107,646 4.4635 0.64%
2024-05-21 0 4.700 4.690 4.700 4.670 4.850 1,800,800 8,489,890 4.7145 4.421 4.412 4.421 4.393 4.563 1,914,250 4.4351 -2.89%
2024-05-20 0 4.840 4.820 4.840 4.810 4.950 2,226,000 10,803,480 4.8533 4.553 4.534 4.553 4.525 4.657 2,366,237 4.5657 -0.82%
2024-05-17 0 4.880 4.860 4.880 4.610 4.890 3,676,000 17,525,180 4.7675 4.591 4.572 4.591 4.337 4.600 3,907,587 4.4849 6.09%
2024-05-16 0 4.600 4.600 4.620 4.510 4.620 2,356,000 10,803,380 4.5855 4.327 4.327 4.346 4.243 4.346 2,504,427 4.3137 1.55%
2024-05-14 0 4.530 4.530 4.540 4.530 4.640 1,797,090 8,195,340 4.5603 4.262 4.262 4.271 4.262 4.365 1,910,306 4.2901 -1.95%
2024-05-13 0 4.620 4.610 4.620 4.430 4.630 2,875,601 13,067,828 4.5444 4.346 4.337 4.346 4.167 4.356 3,056,763 4.2751 3.12%
2024-05-10 0 4.480 4.460 4.480 4.300 4.480 3,042,383 13,471,712 4.4280 4.214 4.196 4.214 4.045 4.214 3,234,052 4.1656 4.67%
2024-05-09 0 4.280 4.260 4.280 4.190 4.290 783,995 3,333,839 4.2524 4.026 4.008 4.026 3.942 4.036 833,386 4.0004 2.39%
2024-05-08 0 4.180 4.170 4.180 4.170 4.290 1,064,001 4,489,204 4.2192 3.932 3.923 3.932 3.923 4.036 1,131,033 3.9691 -2.56%
2024-05-07 0 4.290 4.270 4.290 4.240 4.360 2,667,413 11,480,669 4.3040 4.036 4.017 4.036 3.989 4.102 2,835,459 4.0490 0.00%
2024-05-06 0 4.290 4.290 4.300 4.240 4.350 1,585,015 6,834,174 4.3117 4.036 4.036 4.045 3.989 4.092 1,684,870 4.0562 -1.61%
2024-05-03 0 4.360 4.350 4.360 4.310 4.370 1,146,000 4,978,999 4.3447 4.102 4.092 4.102 4.055 4.111 1,218,198 4.0872 1.40%
2024-05-02 0 4.300 4.290 4.300 4.130 4.300 1,266,000 5,391,720 4.2589 4.045 4.036 4.045 3.885 4.045 1,345,758 4.0065 2.63%
2024-04-30 0 4.190 4.170 4.190 4.140 4.230 2,256,000 9,422,038 4.1764 3.942 3.923 3.942 3.895 3.979 2,398,127 3.9289 -0.95%
2024-04-29 0 4.230 4.220 4.230 4.170 4.290 2,206,001 9,360,128 4.2430 3.979 3.970 3.979 3.923 4.036 2,344,978 3.9916 0.95%
2024-04-26 0 4.190 4.160 4.190 4.050 4.190 1,903,138 7,840,606 4.1198 3.942 3.913 3.942 3.810 3.942 2,023,035 3.8757 4.75%
2024-04-25 0 4.000 4.000 4.020 3.970 4.060 1,246,000 5,015,860 4.0256 3.763 3.763 3.782 3.735 3.819 1,324,498 3.7870 -0.50%
2024-04-24 0 4.020 3.990 4.020 3.920 4.020 1,108,000 4,411,498 3.9815 3.782 3.754 3.782 3.688 3.782 1,177,804 3.7455 2.29%
2024-04-23 0 3.930 3.920 3.930 3.880 3.930 684,000 2,670,060 3.9036 3.697 3.688 3.697 3.650 3.697 727,092 3.6722 2.08%
2024-04-22 0 3.850 3.850 3.870 3.810 3.880 1,444,000 5,569,320 3.8569 3.622 3.622 3.641 3.584 3.650 1,534,972 3.6283 0.79%
2024-04-19 0 3.820 3.820 3.830 3.800 3.870 1,468,000 5,620,128 3.8284 3.594 3.594 3.603 3.575 3.641 1,560,484 3.6015 -1.55%
2024-04-18 0 3.880 3.880 3.890 3.870 3.960 1,134,000 4,441,310 3.9165 3.650 3.650 3.659 3.641 3.725 1,205,442 3.6844 -0.26%
2024-04-17 0 3.890 3.880 3.890 3.820 3.900 948,000 3,666,780 3.8679 3.659 3.650 3.659 3.594 3.669 1,007,724 3.6387 2.37%
2024-04-16 0 3.800 3.790 3.800 3.800 3.860 2,156,800 8,272,296 3.8354 3.575 3.565 3.575 3.575 3.631 2,292,678 3.6081 -1.81%
2024-04-15 0 3.870 3.860 3.870 3.830 3.900 1,508,000 5,836,000 3.8700 3.641 3.631 3.641 3.603 3.669 1,603,004 3.6407 0.00%
2024-04-12 0 3.870 3.850 3.870 3.840 3.940 2,230,000 8,657,944 3.8825 3.641 3.622 3.641 3.612 3.706 2,370,489 3.6524 -2.03%
2024-04-11 0 3.950 3.950 3.970 3.940 3.990 773,414 3,061,019 3.9578 3.716 3.716 3.735 3.706 3.754 822,139 3.7232 -1.00%
2024-04-10 0 3.990 3.960 3.990 3.950 4.030 1,090,661 4,347,364 3.9860 3.754 3.725 3.754 3.716 3.791 1,159,372 3.7498 1.01%
2024-04-09 0 3.950 3.940 3.950 3.940 4.000 644,000 2,554,422 3.9665 3.716 3.706 3.716 3.706 3.763 684,572 3.7314 0.00%
2024-04-08 0 3.950 3.930 3.950 3.870 3.960 1,552,000 6,096,764 3.9283 3.716 3.697 3.716 3.641 3.725 1,649,776 3.6955 2.60%
2024-04-05 0 3.850 3.850 3.880 3.830 3.960 852,000 3,294,660 3.8670 3.622 3.622 3.650 3.603 3.725 905,676 3.6378 -2.28%
2024-04-03 0 3.940 3.930 3.940 3.920 4.000 1,562,000 6,158,930 3.9430 3.706 3.697 3.706 3.688 3.763 1,660,406 3.7093 -0.51%
2024-04-02 0 3.960 3.950 3.960 3.890 3.990 1,090,000 4,321,562 3.9647 3.725 3.716 3.725 3.659 3.754 1,158,670 3.7298 1.80%
2024-03-28 0 3.890 3.890 3.900 3.860 3.940 2,302,000 8,965,500 3.8947 3.659 3.659 3.669 3.631 3.706 2,447,025 3.6638 -0.51%
2024-03-27 0 3.910 3.910 3.920 3.910 4.000 3,074,000 12,119,912 3.9427 3.678 3.678 3.688 3.678 3.763 3,267,661 3.7090 -1.26%
2024-03-26 0 3.960 3.960 3.990 3.930 4.050 2,718,000 10,792,150 3.9706 3.725 3.725 3.754 3.697 3.810 2,889,233 3.7353 -1.25%
2024-03-25 0 4.010 4.010 4.020 4.010 4.230 5,130,000 20,864,980 4.0672 3.772 3.772 3.782 3.772 3.979 5,453,188 3.8262 -8.03%
2024-03-22 0 4.360 4.350 4.360 4.310 4.430 1,590,000 6,931,380 4.3594 4.102 4.092 4.102 4.055 4.167 1,690,170 4.1010 -1.58%
2024-03-21 0 4.430 4.420 4.440 4.360 4.450 1,470,000 6,501,950 4.4231 4.167 4.158 4.177 4.102 4.186 1,562,610 4.1610 1.37%
2024-03-20 0 4.370 4.350 4.370 4.350 4.430 1,294,000 5,658,664 4.3730 4.111 4.092 4.111 4.092 4.167 1,375,522 4.1138 -1.13%
2024-03-19 0 4.420 4.410 4.420 4.400 4.490 1,036,000 4,608,016 4.4479 4.158 4.149 4.158 4.139 4.224 1,101,268 4.1843 -0.23%
2024-03-18 0 4.430 4.410 4.430 4.380 4.440 548,000 2,423,514 4.4225 4.167 4.149 4.167 4.120 4.177 582,524 4.1604 2.55%
2024-03-15 0 4.320 4.320 4.340 4.300 4.360 922,865 3,990,322 4.3238 4.064 4.064 4.083 4.045 4.102 981,005 4.0676 -1.14%
2024-03-14 0 4.370 4.370 4.380 4.350 4.450 612,000 2,690,000 4.3954 4.111 4.111 4.120 4.092 4.186 650,556 4.1349 -1.13%
2024-03-13 0 4.420 4.410 4.420 4.410 4.470 574,000 2,547,800 4.4387 4.158 4.149 4.158 4.149 4.205 610,162 4.1756 -0.45%
2024-03-12 0 4.440 4.440 4.450 4.340 4.460 890,044 3,934,526 4.4206 4.177 4.177 4.186 4.083 4.196 946,116 4.1586 1.37%
2024-03-11 0 4.380 4.360 4.380 4.310 4.380 800,000 3,479,780 4.3497 4.120 4.102 4.120 4.055 4.120 850,400 4.0919 0.46%
2024-03-08 0 4.360 4.350 4.360 4.310 4.370 522,000 2,266,540 4.3420 4.102 4.092 4.102 4.055 4.111 554,886 4.0847 1.16%
2024-03-07 0 4.310 4.280 4.310 4.280 4.380 472,000 2,035,804 4.3131 4.055 4.026 4.055 4.026 4.120 501,736 4.0575 0.00%
2024-03-06 0 4.310 4.290 4.310 4.230 4.380 806,000 3,457,820 4.2901 4.055 4.036 4.055 3.979 4.120 856,778 4.0358 1.89%
2024-03-05 0 4.230 4.220 4.230 4.220 4.300 1,197,161 5,079,545 4.2430 3.979 3.970 3.979 3.970 4.045 1,272,582 3.9915 -1.63%
2024-03-04 0 4.300 4.290 4.300 4.280 4.360 390,000 1,677,020 4.3001 4.045 4.036 4.045 4.026 4.102 414,570 4.0452 -0.69%
2024-03-01 0 4.330 4.300 4.330 4.280 4.350 749,157 3,229,395 4.3107 4.073 4.045 4.073 4.026 4.092 796,354 4.0552 0.70%
2024-02-29 0 4.300 4.300 4.340 4.300 4.390 2,038,000 8,801,420 4.3187 4.045 4.045 4.083 4.045 4.130 2,166,393 4.0627 -0.23%
2024-02-28 0 4.310 4.290 4.310 4.280 4.420 1,108,000 4,833,096 4.3620 4.055 4.036 4.055 4.026 4.158 1,177,804 4.1035 -1.60%
2024-02-27 0 4.380 4.370 4.380 4.280 4.390 1,316,000 5,711,820 4.3403 4.120 4.111 4.120 4.026 4.130 1,398,908 4.0831 0.23%
2024-02-26 0 4.370 4.350 4.370 4.360 4.450 1,214,000 5,335,420 4.3949 4.111 4.092 4.111 4.102 4.186 1,290,482 4.1344 -0.91%
2024-02-23 0 4.410 4.400 4.410 4.340 4.450 744,000 3,274,380 4.4010 4.149 4.139 4.149 4.083 4.186 790,872 4.1402 0.00%
2024-02-22 0 4.410 4.380 4.410 4.270 4.410 1,670,100 7,258,584 4.3462 4.149 4.120 4.149 4.017 4.149 1,775,316 4.0886 2.32%
2024-02-21 0 4.310 4.290 4.310 4.200 4.360 2,722,397 11,738,431 4.3118 4.055 4.036 4.055 3.951 4.102 2,893,907 4.0563 1.89%
2024-02-20 0 4.230 4.210 4.230 4.120 4.240 2,390,000 10,007,706 4.1873 3.979 3.960 3.979 3.876 3.989 2,540,569 3.9392 3.17%
2024-02-19 0 4.100 4.100 4.130 4.090 4.160 906,000 3,735,460 4.1230 3.857 3.857 3.885 3.848 3.913 963,078 3.8787 -1.91%
2024-02-16 0 4.180 4.170 4.180 4.030 4.190 328,292 1,360,033 4.1428 3.932 3.923 3.932 3.791 3.942 348,974 3.8972 3.72%
2024-02-15 0 4.030 4.000 4.040 3.940 4.030 273,776 1,089,784 3.9806 3.791 3.763 3.801 3.706 3.791 291,024 3.7447 0.25%
2024-02-14 0 4.020 4.020 4.040 3.950 4.180 646,000 2,583,060 3.9985 3.782 3.782 3.801 3.716 3.932 686,698 3.7616 -2.90%
2024-02-09 0 4.140 4.080 4.150 4.040 4.140 158,000 646,200 4.0899 3.895 3.838 3.904 3.801 3.895 167,954 3.8475 0.00%
2024-02-08 0 4.140 4.130 4.150 4.110 4.180 758,000 3,139,040 4.1412 3.895 3.885 3.904 3.866 3.932 805,754 3.8958 0.73%
2024-02-07 0 4.110 4.090 4.110 4.070 4.180 1,278,000 5,262,220 4.1175 3.866 3.848 3.866 3.829 3.932 1,358,514 3.8735 -0.24%
2024-02-06 0 4.120 4.110 4.120 3.920 4.160 2,304,982 9,383,107 4.0708 3.876 3.866 3.876 3.688 3.913 2,450,195 3.8295 4.83%
2024-02-05 0 3.930 3.900 3.930 3.860 3.980 1,998,042 7,799,177 3.9034 3.697 3.669 3.697 3.631 3.744 2,123,918 3.6721 -0.76%
2024-02-02 0 3.960 3.960 3.970 3.900 4.080 3,070,000 12,119,100 3.9476 3.725 3.725 3.735 3.669 3.838 3,263,409 3.7136 -0.50%
2024-02-01 0 3.980 3.980 4.020 3.960 4.060 1,267,258 5,078,944 4.0078 3.744 3.744 3.782 3.725 3.819 1,347,095 3.7703 -0.75%
2024-01-31 0 4.010 3.970 4.010 3.940 4.140 2,752,858 11,025,196 4.0050 3.772 3.735 3.772 3.706 3.895 2,926,287 3.7676 -1.47%
2024-01-30 0 4.070 4.070 4.080 4.040 4.210 2,152,000 8,826,300 4.1014 3.829 3.829 3.838 3.801 3.960 2,287,575 3.8584 -4.91%
2024-01-29 0 4.280 4.250 4.280 4.230 4.350 1,202,000 5,134,420 4.2716 4.026 3.998 4.026 3.979 4.092 1,277,726 4.0184 1.42%
2024-01-26 0 4.220 4.210 4.230 4.170 4.380 5,040,000 21,387,340 4.2435 3.970 3.960 3.979 3.923 4.120 5,357,518 3.9920 -2.99%
2024-01-25 0 4.350 4.340 4.350 4.180 4.370 1,998,000 8,615,750 4.3122 4.092 4.083 4.092 3.932 4.111 2,123,873 4.0566 2.84%
2024-01-24 0 4.230 4.220 4.240 3.930 4.290 2,254,000 9,196,820 4.0802 3.979 3.970 3.989 3.697 4.036 2,396,001 3.8384 6.28%
2024-01-23 0 3.980 3.970 4.010 3.890 4.050 1,842,471 7,294,195 3.9589 3.744 3.735 3.772 3.659 3.810 1,958,546 3.7243 1.53%
2024-01-22 0 3.920 3.900 3.920 3.880 4.040 1,774,000 6,979,860 3.9345 3.688 3.669 3.688 3.650 3.801 1,885,761 3.7013 -3.21%
2024-01-19 0 4.050 4.040 4.060 4.030 4.130 918,000 3,746,860 4.0815 3.810 3.801 3.819 3.791 3.885 975,834 3.8397 -2.64%
2024-01-18 0 4.160 4.130 4.160 4.060 4.160 1,892,468 7,775,402 4.1086 3.913 3.885 3.913 3.819 3.913 2,011,693 3.8651 0.73%
2024-01-17 0 4.130 4.130 4.140 4.130 4.400 2,350,000 9,925,960 4.2238 3.885 3.885 3.895 3.885 4.139 2,498,049 3.9735 -5.71%
2024-01-16 0 4.380 4.360 4.380 4.340 4.450 512,890 2,249,156 4.3853 4.120 4.102 4.120 4.083 4.186 545,202 4.1254 -0.90%
2024-01-15 0 4.420 4.410 4.420 4.380 4.470 402,000 1,781,080 4.4305 4.158 4.149 4.158 4.120 4.205 427,326 4.1680 -0.45%
2024-01-12 0 4.440 4.400 4.450 4.390 4.460 720,000 3,187,980 4.4278 4.177 4.139 4.186 4.130 4.196 765,360 4.1653 1.14%
2024-01-11 0 4.390 4.390 4.410 4.380 4.440 591,340 2,608,498 4.4112 4.130 4.130 4.149 4.120 4.177 628,594 4.1497 0.23%
2024-01-10 0 4.380 4.340 4.390 4.330 4.390 402,000 1,750,360 4.3541 4.120 4.083 4.130 4.073 4.130 427,326 4.0961 -0.45%
2024-01-09 0 4.400 4.380 4.400 4.390 4.440 240,000 1,058,760 4.4115 4.139 4.120 4.139 4.130 4.177 255,120 4.1500 0.00%
2024-01-08 0 4.400 4.400 4.420 4.400 4.490 734,000 3,251,180 4.4294 4.139 4.139 4.158 4.139 4.224 780,242 4.1669 -2.00%
2024-01-05 0 4.490 4.450 4.490 4.450 4.560 957,456 4,303,633 4.4949 4.224 4.186 4.224 4.186 4.290 1,017,775 4.2285 -0.66%
2024-01-04 0 4.520 4.500 4.520 4.470 4.520 391,200 1,759,460 4.4976 4.252 4.233 4.252 4.205 4.252 415,845 4.2310 -0.22%
2024-01-03 0 4.530 4.490 4.530 4.440 4.570 1,289,097 5,783,027 4.4861 4.262 4.224 4.262 4.177 4.299 1,370,310 4.2202 -0.22%
2024-01-02 0 4.540 4.490 4.540 4.450 4.650 1,444,000 6,504,940 4.5048 4.271 4.224 4.271 4.186 4.374 1,534,972 4.2378 -1.73%
2023-12-29 0 4.620 4.600 4.620 4.500 4.640 874,000 4,000,160 4.5768 4.346 4.327 4.346 4.233 4.365 929,062 4.3056 2.67%
2023-12-28 0 4.500 4.500 4.540 4.380 4.550 1,234,000 5,543,740 4.4925 4.233 4.233 4.271 4.120 4.280 1,311,742 4.2262 2.97%
2023-12-27 0 4.370 4.370 4.390 4.290 4.400 646,000 2,803,320 4.3395 4.111 4.111 4.130 4.036 4.139 686,698 4.0823 2.10%
2023-12-22 0 4.280 4.270 4.280 4.260 4.360 448,090 1,928,726 4.3043 4.026 4.017 4.026 4.008 4.102 476,320 4.0492 -1.38%
2023-12-21 0 4.340 4.310 4.350 4.270 4.350 242,000 1,045,020 4.3183 4.083 4.055 4.092 4.017 4.092 257,246 4.0623 0.93%
2023-12-20 0 4.300 4.260 4.300 4.260 4.400 876,000 3,784,300 4.3200 4.045 4.008 4.045 4.008 4.139 931,188 4.0639 -0.92%
2023-12-19 0 4.340 4.340 4.350 4.310 4.390 832,000 3,619,860 4.3508 4.083 4.083 4.092 4.055 4.130 884,416 4.0929 -2.03%
2023-12-18 0 4.430 4.400 4.430 4.370 4.430 348,000 1,527,040 4.3880 4.167 4.139 4.167 4.111 4.167 369,924 4.1280 0.23%
2023-12-15 0 4.420 4.420 4.430 4.310 4.450 920,000 4,066,520 4.4201 4.158 4.158 4.167 4.055 4.186 977,960 4.1582 2.08%
2023-12-14 0 4.330 4.320 4.330 4.290 4.370 732,000 3,181,180 4.3459 4.073 4.064 4.073 4.036 4.111 778,116 4.0883 0.93%
2023-12-13 0 4.290 4.280 4.290 4.280 4.350 834,000 3,590,700 4.3054 4.036 4.026 4.036 4.026 4.092 886,542 4.0502 -2.05%
2023-12-12 0 4.380 4.370 4.380 4.360 4.420 530,892 2,328,735 4.3865 4.120 4.111 4.120 4.102 4.158 564,338 4.1265 0.46%
2023-12-11 0 4.360 4.330 4.360 4.260 4.380 764,000 3,293,420 4.3108 4.102 4.073 4.102 4.008 4.120 812,132 4.0553 0.00%
2023-12-08 0 4.360 4.350 4.360 4.360 4.450 1,177,194 5,163,574 4.3863 4.102 4.092 4.102 4.102 4.186 1,251,357 4.1264 -2.02%
2023-12-07 0 4.450 4.420 4.450 4.370 4.460 726,285 3,207,025 4.4157 4.186 4.158 4.186 4.111 4.196 772,041 4.1540 0.23%
2023-12-06 0 4.440 4.430 4.440 4.380 4.480 798,880 3,536,034 4.4262 4.177 4.167 4.177 4.120 4.214 849,209 4.1639 0.68%
2023-12-05 0 4.410 4.370 4.410 4.350 4.460 1,603,520 7,047,957 4.3953 4.149 4.111 4.149 4.092 4.196 1,704,541 4.1348 -1.12%
2023-12-04 0 4.460 4.440 4.460 4.420 4.550 1,358,000 6,068,560 4.4687 4.196 4.177 4.196 4.158 4.280 1,443,554 4.2039 -1.33%
2023-12-01 0 4.520 4.520 4.530 4.510 4.580 342,000 1,552,930 4.5407 4.252 4.252 4.262 4.243 4.309 363,546 4.2716 0.22%
2023-11-30 0 4.510 4.510 4.550 4.510 4.600 884,628 4,011,482 4.5347 4.243 4.243 4.280 4.243 4.327 940,359 4.2659 -1.10%
2023-11-29 0 4.560 4.520 4.560 4.510 4.640 1,264,000 5,761,320 4.5580 4.290 4.252 4.290 4.243 4.365 1,343,632 4.2879 -1.72%
2023-11-28 0 4.640 4.640 4.690 4.630 4.720 1,020,000 4,776,020 4.6824 4.365 4.365 4.412 4.356 4.440 1,084,260 4.4049 -1.28%
2023-11-27 0 4.700 4.700 4.740 4.670 4.770 824,000 3,883,520 4.7130 4.421 4.421 4.459 4.393 4.487 875,912 4.4337 -1.88%
2023-11-24 0 4.790 4.780 4.790 4.770 4.870 808,000 3,887,656 4.8115 4.506 4.497 4.506 4.487 4.581 858,904 4.5263 -1.84%
2023-11-23 0 4.880 4.840 4.880 4.810 4.880 576,000 2,786,068 4.8369 4.591 4.553 4.591 4.525 4.591 612,288 4.5503 1.24%
2023-11-22 0 4.820 4.820 4.840 4.790 4.880 344,000 1,660,820 4.8280 4.534 4.534 4.553 4.506 4.591 365,672 4.5418 -0.82%
2023-11-21 0 4.860 4.820 4.870 4.840 4.950 618,568 3,029,148 4.8970 4.572 4.534 4.581 4.553 4.657 657,538 4.6068 0.21%
2023-11-20 0 4.850 4.850 4.860 4.750 4.870 594,100 2,868,613 4.8285 4.563 4.563 4.572 4.468 4.581 631,528 4.5423 1.04%
2023-11-17 0 4.800 4.770 4.800 4.770 4.860 812,000 3,899,960 4.8029 4.516 4.487 4.516 4.487 4.572 863,156 4.5183 -1.64%
2023-11-16 0 4.880 4.840 4.880 4.800 4.890 706,000 3,436,560 4.8676 4.591 4.553 4.591 4.516 4.600 750,478 4.5792 0.00%
2023-11-15 0 4.880 4.880 4.890 4.760 4.880 2,324,242 11,249,225 4.8400 4.591 4.591 4.600 4.478 4.591 2,470,669 4.5531 2.52%
2023-11-14 0 4.760 4.750 4.760 4.690 4.810 1,264,000 6,021,000 4.7634 4.478 4.468 4.478 4.412 4.525 1,343,632 4.4811 1.28%
2023-11-13 0 4.700 4.680 4.700 4.630 4.700 599,207 2,796,652 4.6673 4.421 4.403 4.421 4.356 4.421 636,957 4.3906 0.64%
2023-11-10 0 4.670 4.650 4.670 4.570 4.670 812,000 3,747,340 4.6150 4.393 4.374 4.393 4.299 4.393 863,156 4.3414 0.43%
2023-11-09 0 4.650 4.640 4.650 4.640 4.780 694,000 3,243,600 4.6738 4.374 4.365 4.374 4.365 4.497 737,722 4.3968 -2.92%
2023-11-08 0 4.790 4.740 4.790 4.710 4.840 818,000 3,886,840 4.7516 4.506 4.459 4.506 4.431 4.553 869,534 4.4700 -1.03%
2023-11-07 0 4.840 4.800 4.840 4.760 4.870 1,036,854 4,977,279 4.8004 4.553 4.516 4.553 4.478 4.581 1,102,175 4.5159 0.21%
2023-11-06 0 4.830 4.820 4.830 4.790 4.940 1,982,000 9,637,720 4.8626 4.544 4.534 4.544 4.506 4.647 2,106,865 4.5744 1.47%
2023-11-03 0 4.760 4.750 4.760 4.680 4.780 769,044 3,654,368 4.7518 4.478 4.468 4.478 4.403 4.497 817,494 4.4702 1.28%
2023-11-02 0 4.700 4.650 4.700 4.650 4.740 352,000 1,647,840 4.6814 4.421 4.374 4.421 4.374 4.459 374,176 4.4039 0.00%
2023-11-01 0 4.700 4.660 4.710 4.640 4.740 236,000 1,107,360 4.6922 4.421 4.384 4.431 4.365 4.459 250,868 4.4141 1.08%
2023-10-31 0 4.650 4.650 4.690 4.650 4.800 564,000 2,655,280 4.7079 4.374 4.374 4.412 4.374 4.516 599,532 4.4289 -2.31%
2023-10-30 0 4.760 4.760 4.780 4.740 4.860 2,024,080 9,735,483 4.8098 4.478 4.478 4.497 4.459 4.572 2,151,596 4.5248 -0.42%
2023-10-27 0 4.780 4.780 4.790 4.460 4.790 3,120,000 14,496,000 4.6462 4.497 4.497 4.506 4.196 4.506 3,316,559 4.3708 6.46%
2023-10-26 0 4.490 4.480 4.490 4.430 4.550 358,000 1,597,680 4.4628 4.224 4.214 4.224 4.167 4.280 380,554 4.1983 0.00%
2023-10-25 0 4.490 4.490 4.510 4.440 4.640 1,228,000 5,602,300 4.5621 4.224 4.224 4.243 4.177 4.365 1,305,364 4.2918 -0.88%
2023-10-24 0 4.530 4.530 4.540 4.530 4.600 860,000 3,922,760 4.5613 4.262 4.262 4.271 4.262 4.327 914,180 4.2910 -1.09%
2023-10-20 0 4.580 4.560 4.580 4.500 4.590 1,160,000 5,294,280 4.5640 4.309 4.290 4.309 4.233 4.318 1,233,080 4.2935 0.44%
2023-10-19 0 4.560 4.560 4.590 4.550 4.620 940,000 4,301,280 4.5758 4.290 4.290 4.318 4.280 4.346 999,220 4.3046 -1.72%
2023-10-18 0 4.640 4.630 4.640 4.620 4.700 652,000 3,029,750 4.6469 4.365 4.356 4.365 4.346 4.421 693,076 4.3715 -0.85%
2023-10-17 0 4.680 4.680 4.690 4.660 4.750 1,360,000 6,383,980 4.6941 4.403 4.403 4.412 4.384 4.468 1,445,680 4.4159 -0.43%
2023-10-16 0 4.700 4.660 4.700 4.600 4.790 2,076,000 9,685,787 4.6656 4.421 4.384 4.421 4.327 4.506 2,206,787 4.3891 -1.47%
2023-10-13 0 4.770 4.750 4.770 4.730 4.870 1,407,124 6,728,817 4.7820 4.487 4.468 4.487 4.450 4.581 1,495,772 4.4986 -2.85%
2023-10-12 0 4.910 4.860 4.910 4.650 4.930 3,752,000 18,220,040 4.8561 4.619 4.572 4.619 4.374 4.638 3,988,375 4.5683 5.59%
2023-10-11 0 4.650 4.650 4.660 4.450 4.660 2,356,160 10,796,831 4.5824 4.374 4.374 4.384 4.186 4.384 2,504,597 4.3108 3.79%
2023-10-10 0 4.480 4.470 4.480 4.450 4.570 1,244,000 5,614,920 4.5136 4.214 4.205 4.214 4.186 4.299 1,322,372 4.2461 0.90%
2023-10-09 0 4.440 4.420 4.440 4.380 4.520 1,122,000 4,973,219 4.4325 4.177 4.158 4.177 4.120 4.252 1,192,686 4.1698 3.74%
2023-10-06 0 4.280 4.260 4.280 4.180 4.300 816,000 3,444,444 4.2211 4.026 4.008 4.026 3.932 4.045 867,408 3.9710 1.90%
2023-10-05 0 4.200 4.160 4.200 4.120 4.200 936,000 3,909,750 4.1771 3.951 3.913 3.951 3.876 3.951 994,968 3.9295 0.48%
2023-10-04 0 4.180 4.170 4.180 4.160 4.250 809,473 3,396,739 4.1962 3.932 3.923 3.932 3.913 3.998 860,470 3.9475 -3.24%
2023-10-03 0 4.320 4.310 4.320 4.290 4.460 690,000 2,988,360 4.3310 4.064 4.055 4.064 4.036 4.196 733,470 4.0743 -4.64%
2023-09-29 0 4.530 4.530 4.560 4.460 4.570 698,000 3,168,820 4.5399 4.262 4.262 4.290 4.196 4.299 741,974 4.2708 -0.22%
2023-09-28 0 4.540 4.540 4.550 4.500 4.570 616,000 2,791,406 4.5315 4.271 4.271 4.280 4.233 4.299 654,808 4.2629 -0.66%
2023-09-27 0 4.570 4.570 4.580 4.520 4.610 872,000 3,977,220 4.5610 4.299 4.299 4.309 4.252 4.337 926,936 4.2907 -0.65%
2023-09-26 0 4.600 4.600 4.610 4.550 4.650 1,380,000 6,346,200 4.5987 4.327 4.327 4.337 4.280 4.374 1,466,940 4.3261 -1.08%
2023-09-25 0 4.650 4.630 4.650 4.620 4.730 1,534,000 7,164,500 4.6705 4.374 4.356 4.374 4.346 4.450 1,630,642 4.3937 -1.06%
2023-09-22 0 4.700 4.700 4.710 4.480 4.710 2,202,000 10,159,980 4.6140 4.421 4.421 4.431 4.214 4.431 2,340,725 4.3405 3.98%
2023-09-21 0 4.520 4.500 4.520 4.420 4.520 1,454,700 6,512,630 4.4770 4.252 4.233 4.252 4.158 4.252 1,546,346 4.2116 0.67%
2023-09-20 0 4.490 4.470 4.500 4.470 4.550 594,000 2,678,000 4.5084 4.224 4.205 4.233 4.205 4.280 631,422 4.2412 -0.88%
2023-09-19 0 4.530 4.500 4.530 4.420 4.530 1,098,000 4,927,100 4.4873 4.262 4.233 4.262 4.158 4.262 1,167,174 4.2214 1.80%
2023-09-18 0 4.450 4.420 4.450 4.350 4.490 2,088,981 9,228,756 4.4178 4.186 4.158 4.186 4.092 4.224 2,220,586 4.1560 0.45%
2023-09-15 0 4.430 4.430 4.460 4.390 4.560 3,568,000 15,875,400 4.4494 4.167 4.167 4.196 4.130 4.290 3,792,783 4.1857 -1.34%
2023-09-14 0 4.640 4.630 4.660 4.600 4.720 1,974,000 9,163,580 4.6421 4.224 4.215 4.242 4.187 4.297 2,168,463 4.2258 -0.64%
2023-09-13 0 4.670 4.640 4.670 4.630 4.690 668,000 3,110,900 4.6570 4.251 4.224 4.251 4.215 4.269 733,806 4.2394 0.43%
2023-09-12 0 4.650 4.640 4.650 4.630 4.810 2,313,976 10,921,891 4.7200 4.233 4.224 4.233 4.215 4.379 2,541,930 4.2967 -2.31%
2023-09-11 0 4.760 4.760 4.770 4.610 4.890 3,658,000 17,311,680 4.7326 4.333 4.333 4.342 4.197 4.451 4,018,357 4.3081 3.48%
2023-09-07 0 4.600 4.570 4.600 4.570 4.670 844,000 3,883,500 4.6013 4.187 4.160 4.187 4.160 4.251 927,144 4.1887 -1.08%
2023-09-06 0 4.650 4.650 4.680 4.590 4.700 1,860,000 8,610,532 4.6293 4.233 4.233 4.260 4.178 4.279 2,043,232 4.2142 -0.64%
2023-09-05 0 4.680 4.650 4.680 4.650 4.750 337,044 1,581,498 4.6923 4.260 4.233 4.260 4.233 4.324 370,247 4.2715 -1.27%
2023-09-04 0 4.740 4.730 4.740 4.640 4.780 1,363,100 6,448,150 4.7305 4.315 4.306 4.315 4.224 4.351 1,497,382 4.3063 3.49%
2023-08-31 0 4.580 4.580 4.590 4.570 4.710 1,234,000 5,693,940 4.6142 4.169 4.169 4.178 4.160 4.288 1,355,564 4.2004 -2.97%
2023-08-30 0 4.720 4.690 4.720 4.690 4.770 586,000 2,767,628 4.7229 4.297 4.269 4.297 4.269 4.342 643,728 4.2994 0.64%
2023-08-29 0 4.690 4.680 4.700 4.590 4.710 2,416,422 11,272,113 4.6648 4.269 4.260 4.279 4.178 4.288 2,654,468 4.2465 1.52%
2023-08-28 0 4.620 4.600 4.620 4.560 4.820 2,372,000 11,159,660 4.7047 4.206 4.187 4.206 4.151 4.388 2,605,670 4.2828 3.12%
2023-08-25 0 4.480 4.440 4.480 4.420 4.480 834,840 3,714,475 4.4493 4.078 4.042 4.078 4.024 4.078 917,082 4.0503 1.82%
2023-08-24 0 4.400 4.400 4.440 4.350 4.440 679,643 2,983,921 4.3904 4.005 4.005 4.042 3.960 4.042 746,596 3.9967 0.92%
2023-08-23 0 4.360 4.360 4.390 4.340 4.430 944,000 4,149,060 4.3952 3.969 3.969 3.996 3.951 4.033 1,036,995 4.0010 -0.91%
2023-08-22 0 4.400 4.400 4.430 4.360 4.460 1,074,000 4,731,280 4.4053 4.005 4.005 4.033 3.969 4.060 1,179,802 4.0102 -0.23%
2023-08-21 0 4.410 4.400 4.410 4.400 4.560 2,340,000 10,373,440 4.4331 4.015 4.005 4.015 4.005 4.151 2,570,518 4.0355 -3.29%
2023-08-18 0 4.560 4.550 4.590 4.560 4.750 1,192,000 5,505,060 4.6183 4.151 4.142 4.178 4.151 4.324 1,309,426 4.2042 -2.98%
2023-08-17 0 4.700 4.680 4.700 4.610 4.710 906,902 4,211,058 4.6433 4.279 4.260 4.279 4.197 4.288 996,243 4.2269 0.43%
2023-08-16 0 4.680 4.660 4.690 4.650 4.720 882,000 4,127,200 4.6794 4.260 4.242 4.269 4.233 4.297 968,888 4.2597 -0.85%
2023-08-15 0 4.720 4.720 4.750 4.680 4.790 890,000 4,210,320 4.7307 4.297 4.297 4.324 4.260 4.360 977,676 4.3065 -1.67%
2023-08-14 0 4.800 4.760 4.800 4.720 4.840 1,232,000 5,851,680 4.7497 4.370 4.333 4.370 4.297 4.406 1,353,367 4.3238 -1.44%
2023-08-11 0 4.870 4.860 4.890 4.850 5.000 1,182,275 5,786,855 4.8947 4.433 4.424 4.451 4.415 4.552 1,298,743 4.4557 -3.37%
2023-08-10 0 5.040 5.010 5.040 4.950 5.040 536,000 2,678,560 4.9973 4.588 4.561 4.588 4.506 4.588 588,802 4.5492 1.20%
2023-08-09 0 4.980 4.950 4.990 4.950 5.010 564,000 2,807,200 4.9773 4.533 4.506 4.543 4.506 4.561 619,561 4.5310 -0.20%
2023-08-08 0 4.990 4.990 5.010 4.940 5.130 1,436,000 7,230,100 5.0349 4.543 4.543 4.561 4.497 4.670 1,577,463 4.5834 -0.80%
2023-08-07 0 5.030 5.010 5.040 4.970 5.050 644,000 3,222,340 5.0036 4.579 4.561 4.588 4.524 4.597 707,442 4.5549 -0.59%
2023-08-04 0 5.060 5.040 5.060 5.030 5.220 2,171,138 11,109,926 5.1171 4.606 4.588 4.606 4.579 4.752 2,385,021 4.6582 0.80%
2023-08-03 0 5.020 5.000 5.020 4.930 5.050 982,995 4,912,603 4.9976 4.570 4.552 4.570 4.488 4.597 1,079,832 4.5494 0.60%
2023-08-02 0 4.990 4.960 4.990 4.950 5.070 1,762,000 8,795,700 4.9919 4.543 4.515 4.543 4.506 4.615 1,935,578 4.5442 -0.60%
2023-08-01 0 5.020 4.980 5.030 4.980 5.120 767,600 3,868,392 5.0396 4.570 4.533 4.579 4.533 4.661 843,218 4.5877 -1.57%
2023-07-31 0 5.100 5.080 5.100 5.060 5.200 3,232,000 16,614,720 5.1407 4.643 4.624 4.643 4.606 4.734 3,550,391 4.6797 0.79%
2023-07-28 0 5.060 5.040 5.060 4.760 5.070 2,404,000 11,974,400 4.9810 4.606 4.588 4.606 4.333 4.615 2,640,823 4.5343 5.42%
2023-07-27 0 4.800 4.760 4.800 4.720 4.800 1,592,000 7,597,860 4.7725 4.370 4.333 4.370 4.297 4.370 1,748,831 4.3445 1.69%
2023-07-26 0 4.720 4.680 4.720 4.660 4.740 380,000 1,785,580 4.6989 4.297 4.260 4.297 4.242 4.315 417,435 4.2775 -0.21%
2023-07-25 0 4.730 4.730 4.740 4.590 4.750 1,362,000 6,401,360 4.7000 4.306 4.306 4.315 4.178 4.324 1,496,173 4.2785 3.05%
2023-07-24 0 4.590 4.550 4.590 4.540 4.640 575,095 2,636,491 4.5844 4.178 4.142 4.178 4.133 4.224 631,749 4.1733 -1.71%
2023-07-21 0 4.670 4.620 4.670 4.600 4.710 578,000 2,683,260 4.6423 4.251 4.206 4.251 4.187 4.288 634,940 4.2260 0.43%
2023-07-20 0 4.650 4.630 4.650 4.630 4.750 358,000 1,678,040 4.6873 4.233 4.215 4.233 4.215 4.324 393,267 4.2669 -0.64%
2023-07-19 0 4.680 4.650 4.680 4.570 4.680 822,000 3,796,180 4.6182 4.260 4.233 4.260 4.160 4.260 902,977 4.2041 0.65%
2023-07-18 0 4.650 4.620 4.650 4.600 4.740 926,000 4,303,440 4.6473 4.233 4.206 4.233 4.187 4.315 1,017,222 4.2306 -1.90%
2023-07-14 0 4.740 4.710 4.740 4.700 4.750 450,241 2,124,532 4.7187 4.315 4.288 4.315 4.279 4.324 494,595 4.2955 0.00%
2023-07-13 0 4.740 4.720 4.750 4.680 4.750 528,000 2,490,460 4.7168 4.315 4.297 4.324 4.260 4.324 580,014 4.2938 2.82%
2023-07-12 0 4.610 4.610 4.620 4.600 4.680 530,000 2,450,780 4.6241 4.197 4.197 4.206 4.187 4.260 582,211 4.2094 -0.65%
2023-07-11 0 4.640 4.610 4.640 4.580 4.650 388,516 1,796,719 4.6246 4.224 4.197 4.224 4.169 4.233 426,789 4.2098 0.65%
2023-07-10 0 4.610 4.580 4.610 4.550 4.640 816,800 3,742,396 4.5818 4.197 4.169 4.197 4.142 4.224 897,265 4.1709 0.66%
2023-07-07 0 4.580 4.550 4.580 4.530 4.610 774,000 3,525,860 4.5554 4.169 4.142 4.169 4.124 4.197 850,248 4.1469 -0.22%
2023-07-06 0 4.590 4.580 4.590 4.590 4.710 1,280,000 5,923,638 4.6278 4.178 4.169 4.178 4.178 4.288 1,406,095 4.2128 -2.96%
2023-07-05 0 4.730 4.730 4.740 4.690 4.760 934,000 4,406,020 4.7174 4.306 4.306 4.315 4.269 4.333 1,026,010 4.2943 -0.84%
2023-07-04 0 4.770 4.770 4.790 4.760 4.810 547,033 2,617,728 4.7853 4.342 4.342 4.360 4.333 4.379 600,922 4.3562 0.21%
2023-07-03 0 4.760 4.760 4.770 4.670 4.790 1,628,000 7,732,680 4.7498 4.333 4.333 4.342 4.251 4.360 1,788,377 4.3239 1.49%
2023-06-30 0 4.690 4.690 4.700 4.640 4.750 668,000 3,147,788 4.7123 4.269 4.269 4.279 4.224 4.324 733,806 4.2897 0.00%
2023-06-29 0 4.690 4.670 4.700 4.620 4.730 1,556,000 7,283,260 4.6808 4.269 4.251 4.279 4.206 4.306 1,709,285 4.2610 0.86%
2023-06-28 0 4.650 4.650 4.670 4.610 4.730 600,000 2,786,680 4.6445 4.233 4.233 4.251 4.197 4.306 659,107 4.2280 0.65%
2023-06-27 0 4.620 4.620 4.640 4.620 4.680 580,000 2,696,416 4.6490 4.206 4.206 4.224 4.206 4.260 637,137 4.2321 1.09%
2023-06-26 0 4.570 4.560 4.570 4.540 4.600 850,000 3,889,682 4.5761 4.160 4.151 4.160 4.133 4.187 933,735 4.1657 0.00%
2023-06-23 0 4.570 4.550 4.570 4.510 4.680 720,000 3,281,594 4.5578 4.160 4.142 4.160 4.106 4.260 790,929 4.1490 -2.14%
2023-06-21 0 4.670 4.670 4.680 4.630 4.710 2,442,000 11,408,080 4.6716 4.251 4.251 4.260 4.215 4.288 2,682,566 4.2527 -2.30%
2023-06-20 0 4.780 4.770 4.790 4.760 4.840 1,256,000 6,023,500 4.7958 4.351 4.342 4.360 4.333 4.406 1,379,731 4.3657 -1.44%
2023-06-19 0 5.000 4.990 5.000 4.960 5.110 1,496,000 7,471,380 4.9942 4.415 4.406 4.415 4.380 4.512 1,694,200 4.4100 -1.96%
2023-06-16 0 5.100 5.080 5.100 5.050 5.100 1,695,600 8,616,112 5.0815 4.503 4.486 4.503 4.459 4.503 1,920,244 4.4870 0.99%
2023-06-15 0 5.050 5.030 5.050 4.950 5.050 1,148,000 5,750,680 5.0093 4.459 4.442 4.459 4.371 4.459 1,300,095 4.4233 1.41%
2023-06-14 0 4.980 4.960 4.980 4.940 5.070 1,198,645 5,991,125 4.9982 4.397 4.380 4.397 4.362 4.477 1,357,449 4.4135 0.20%
2023-06-13 0 4.970 4.960 4.970 4.900 4.990 2,063,355 10,182,229 4.9348 4.389 4.380 4.389 4.327 4.406 2,336,722 4.3575 0.40%
2023-06-12 0 4.950 4.930 4.950 4.910 4.960 546,000 2,693,480 4.9331 4.371 4.353 4.371 4.336 4.380 618,338 4.3560 0.00%
2023-06-09 0 4.950 4.950 4.960 4.870 4.970 1,762,000 8,675,400 4.9236 4.371 4.371 4.380 4.300 4.389 1,995,441 4.3476 1.43%
2023-06-08 0 4.880 4.850 4.880 4.800 4.900 11,146,800 53,951,816 4.8401 4.309 4.283 4.309 4.238 4.327 12,623,601 4.2739 0.41%
2023-06-07 0 4.860 4.860 4.890 4.850 5.160 14,088,000 69,540,300 4.9361 4.291 4.291 4.318 4.283 4.556 15,954,470 4.3587 -4.89%
2023-06-06 0 5.110 5.090 5.120 5.070 5.180 1,012,000 5,183,820 5.1224 4.512 4.495 4.521 4.477 4.574 1,146,076 4.5231 0.59%
2023-06-05 0 5.080 5.060 5.080 5.050 5.110 2,476,202 12,584,380 5.0821 4.486 4.468 4.486 4.459 4.512 2,804,265 4.4876 -0.39%
2023-06-02 0 5.100 5.100 5.110 4.930 5.130 18,230,036 91,905,541 5.0414 4.503 4.503 4.512 4.353 4.530 20,645,270 4.4517 3.45%
2023-06-01 0 4.930 4.850 4.930 4.830 5.070 6,886,410 33,852,517 4.9158 4.353 4.283 4.353 4.265 4.477 7,798,767 4.3408 -1.60%
2023-05-31 0 5.010 5.000 5.010 4.920 5.060 3,904,000 19,440,740 4.9797 4.424 4.415 4.424 4.344 4.468 4,421,227 4.3971 -2.15%
2023-05-30 0 5.120 5.110 5.120 5.030 5.170 1,238,000 6,301,740 5.0903 4.521 4.512 4.521 4.442 4.565 1,402,018 4.4948 -0.78%
2023-05-29 0 5.160 5.110 5.160 5.060 5.200 1,478,900 7,580,841 5.1260 4.556 4.512 4.556 4.468 4.592 1,674,834 4.5263 0.58%
2023-05-25 0 5.130 5.120 5.130 5.080 5.240 1,708,500 8,781,970 5.1402 4.530 4.521 4.530 4.486 4.627 1,934,853 4.5388 -2.84%
2023-05-24 0 5.280 5.280 5.300 5.240 5.380 1,682,000 8,907,060 5.2955 4.662 4.662 4.680 4.627 4.751 1,904,842 4.6760 -2.58%
2023-05-23 0 5.420 5.410 5.420 5.400 5.520 870,000 4,746,680 5.4560 4.786 4.777 4.786 4.768 4.874 985,263 4.8177 -1.09%
2023-05-22 0 5.480 5.470 5.480 5.480 5.540 1,186,000 6,526,480 5.5029 4.839 4.830 4.839 4.839 4.892 1,343,129 4.8592 -0.18%
2023-05-19 0 5.490 5.480 5.490 5.470 5.620 796,000 4,402,620 5.5309 4.848 4.839 4.848 4.830 4.963 901,459 4.8839 -2.14%
2023-05-18 0 5.610 5.610 5.630 5.520 5.630 1,606,000 8,981,370 5.5924 4.954 4.954 4.971 4.874 4.971 1,818,773 4.9381 1.63%
2023-05-17 0 5.520 5.510 5.520 5.500 5.620 1,524,607 8,448,031 5.5411 4.874 4.865 4.874 4.857 4.963 1,726,597 4.8929 -1.43%
2023-05-16 0 5.600 5.570 5.600 5.540 5.670 1,930,000 10,782,400 5.5867 4.945 4.918 4.945 4.892 5.007 2,185,699 4.9332 0.00%
2023-05-15 0 5.600 5.590 5.600 5.510 5.680 3,660,190 20,422,322 5.5796 4.945 4.936 4.945 4.865 5.016 4,145,116 4.9268 -1.58%
2023-05-12 0 5.690 5.680 5.690 5.660 5.820 1,958,000 11,155,480 5.6974 5.024 5.016 5.024 4.998 5.139 2,217,409 5.0309 -1.90%
2023-05-11 0 5.800 5.770 5.800 5.740 5.910 1,535,125 8,900,613 5.7980 5.121 5.095 5.121 5.068 5.219 1,738,508 5.1197 -1.02%
2023-05-10 0 5.860 5.840 5.860 5.810 5.960 1,630,380 9,533,576 5.8475 5.174 5.157 5.174 5.130 5.263 1,846,383 5.1634 -1.18%
2023-05-09 0 5.930 5.910 5.930 5.870 6.200 7,116,240 43,140,330 6.0622 5.236 5.219 5.236 5.183 5.475 8,059,046 5.3530 0.34%
2023-05-08 0 5.910 5.910 5.920 5.790 5.960 3,279,420 19,340,737 5.8976 5.219 5.219 5.227 5.113 5.263 3,713,899 5.2077 2.07%
2023-05-05 0 5.790 5.780 5.790 5.700 5.830 1,780,000 10,285,100 5.7781 5.113 5.104 5.113 5.033 5.148 2,015,826 5.1022 1.94%
2023-05-04 0 5.680 5.680 5.690 5.550 5.690 1,874,200 10,592,064 5.6515 5.016 5.016 5.024 4.901 5.024 2,122,506 4.9904 3.27%
2023-05-03 0 5.500 5.500 5.520 5.400 5.600 890,000 4,871,640 5.4738 4.857 4.857 4.874 4.768 4.945 1,007,913 4.8334 -1.79%
2023-05-02 0 5.600 5.600 5.620 5.530 5.680 884,000 4,949,280 5.5987 4.945 4.945 4.963 4.883 5.016 1,001,118 4.9438 -0.36%
2023-04-28 0 5.620 5.620 5.640 5.550 5.640 2,112,000 11,847,840 5.6098 4.963 4.963 4.980 4.901 4.980 2,391,812 4.9535 2.18%
2023-04-27 0 5.500 5.500 5.520 5.400 5.550 842,000 4,627,980 5.4964 4.857 4.857 4.874 4.768 4.901 953,554 4.8534 -0.18%
2023-04-26 0 5.510 5.510 5.530 5.320 5.540 1,516,000 8,328,580 5.4938 4.865 4.865 4.883 4.698 4.892 1,716,850 4.8511 1.10%
2023-04-25 0 5.450 5.450 5.470 5.370 5.480 864,050 4,703,854 5.4440 4.812 4.812 4.830 4.742 4.839 978,525 4.8071 -0.91%
2023-04-24 0 5.500 5.480 5.500 5.320 5.540 3,478,000 18,922,640 5.4407 4.857 4.839 4.857 4.698 4.892 3,938,788 4.8042 -0.90%
2023-04-21 0 5.550 5.520 5.550 5.500 5.670 1,565,255 8,716,795 5.5689 4.901 4.874 4.901 4.857 5.007 1,772,630 4.9174 -2.12%
2023-04-20 0 5.670 5.630 5.670 5.580 5.720 764,000 4,294,400 5.6209 5.007 4.971 5.007 4.927 5.051 865,220 4.9634 -0.53%
2023-04-19 0 5.700 5.670 5.700 5.670 5.770 594,000 3,383,640 5.6964 5.033 5.007 5.033 5.007 5.095 672,697 5.0300 -0.52%
2023-04-18 0 5.730 5.720 5.730 5.730 5.890 1,268,000 7,358,820 5.8035 5.060 5.051 5.060 5.060 5.201 1,435,993 5.1246 -0.69%
2023-04-17 0 5.770 5.760 5.770 5.610 5.770 3,344,000 19,024,900 5.6893 5.095 5.086 5.095 4.954 5.095 3,787,035 5.0237 2.85%
2023-04-14 0 5.610 5.600 5.610 5.560 5.630 759,789 4,251,707 5.5959 4.954 4.945 4.954 4.910 4.971 860,451 4.9413 -0.36%
2023-04-13 0 5.630 5.600 5.630 5.530 5.630 1,142,000 6,370,059 5.5780 4.971 4.945 4.971 4.883 4.971 1,293,300 4.9254 0.54%
2023-04-12 0 5.600 5.580 5.600 5.530 5.690 1,229,116 6,866,610 5.5866 4.945 4.927 4.945 4.883 5.024 1,391,957 4.9331 -1.06%
2023-04-11 0 5.660 5.640 5.660 5.560 5.700 1,296,000 7,316,520 5.6455 4.998 4.980 4.998 4.910 5.033 1,467,703 4.9850 1.80%
2023-04-06 0 5.560 5.560 5.570 5.520 5.760 1,891,095 10,574,925 5.5920 4.910 4.910 4.918 4.874 5.086 2,141,640 4.9378 -3.14%
2023-04-04 0 5.740 5.690 5.740 5.640 5.770 1,280,000 7,300,840 5.7038 5.068 5.024 5.068 4.980 5.095 1,449,583 5.0365 0.88%
2023-04-03 0 5.690 5.690 5.720 5.630 5.730 976,000 5,543,260 5.6796 5.024 5.024 5.051 4.971 5.060 1,105,307 5.0151 1.07%
2023-03-31 0 5.630 5.610 5.630 5.590 5.670 970,000 5,461,780 5.6307 4.971 4.954 4.971 4.936 5.007 1,098,512 4.9720 0.00%
2023-03-30 0 5.630 5.630 5.660 5.580 5.740 604,952 3,422,669 5.6578 4.971 4.971 4.998 4.927 5.068 685,100 4.9959 -1.23%
2023-03-29 0 5.700 5.680 5.700 5.670 5.830 539,095 3,076,101 5.7060 5.033 5.016 5.033 5.007 5.148 610,518 5.0385 -1.72%
2023-03-28 0 5.800 5.770 5.810 5.700 5.810 1,190,000 6,847,280 5.7540 5.121 5.095 5.130 5.033 5.130 1,347,659 5.0809 0.87%
2023-03-27 0 5.750 5.750 5.830 5.640 5.850 1,268,000 7,290,720 5.7498 5.077 5.077 5.148 4.980 5.166 1,435,993 5.0771 -0.35%
2023-03-24 0 5.770 5.770 5.790 5.730 5.970 945,285 5,462,231 5.7784 5.095 5.095 5.113 5.060 5.272 1,070,523 5.1024 0.17%
2023-03-23 0 5.760 5.760 5.770 5.660 5.780 642,000 3,668,572 5.7143 5.086 5.086 5.095 4.998 5.104 727,056 5.0458 0.88%
2023-03-22 0 5.710 5.700 5.750 5.610 5.800 1,752,000 10,002,560 5.7092 5.042 5.033 5.077 4.954 5.121 1,984,116 5.0413 1.78%
2023-03-21 0 5.610 5.610 5.630 5.540 5.660 832,000 4,678,580 5.6233 4.954 4.954 4.971 4.892 4.998 942,229 4.9654 1.63%
2023-03-20 0 5.520 5.520 5.560 5.470 5.670 1,184,000 6,592,379 5.5679 4.874 4.874 4.910 4.830 5.007 1,340,864 4.9165 -0.18%
2023-03-17 0 5.530 5.530 5.570 5.530 5.680 2,340,233 13,018,957 5.5631 4.883 4.883 4.918 4.883 5.016 2,650,282 4.9123 0.18%
2023-03-16 0 5.520 5.510 5.580 5.500 5.620 672,938 3,738,105 5.5549 4.874 4.865 4.927 4.857 4.963 762,093 4.9050 -1.95%
2023-03-15 0 5.630 5.630 5.670 5.500 5.680 1,688,000 9,491,680 5.6230 4.971 4.971 5.007 4.857 5.016 1,911,637 4.9652 2.36%
2023-03-14 0 5.500 5.500 5.530 5.500 5.710 2,238,000 12,436,240 5.5569 4.857 4.857 4.883 4.857 5.042 2,534,505 4.9068 -3.68%
2023-03-13 0 5.710 5.700 5.740 5.580 5.780 1,587,998 8,982,247 5.6563 5.042 5.033 5.068 4.927 5.104 1,798,386 4.9946 1.24%
2023-03-10 0 5.640 5.610 5.640 5.590 5.680 832,000 4,683,000 5.6286 4.980 4.954 4.980 4.936 5.016 942,229 4.9701 -1.74%
2023-03-09 0 5.740 5.740 5.760 5.740 5.910 446,000 2,578,319 5.7810 5.068 5.068 5.086 5.068 5.219 505,089 5.1047 -2.55%
2023-03-08 0 5.890 5.860 5.900 5.830 5.910 690,000 4,040,660 5.8560 5.201 5.174 5.210 5.148 5.219 781,416 5.1709 -0.67%
2023-03-07 0 5.930 5.910 5.930 5.890 6.090 1,216,000 7,279,020 5.9860 5.236 5.219 5.236 5.201 5.378 1,377,104 5.2857 -1.17%
2023-03-06 0 6.000 5.950 6.000 5.820 6.020 1,452,000 8,631,880 5.9448 5.298 5.254 5.298 5.139 5.316 1,644,370 5.2494 1.01%
2023-03-03 0 5.940 5.910 5.940 5.790 5.950 1,050,060 6,182,812 5.8881 5.245 5.219 5.245 5.113 5.254 1,189,179 5.1992 2.95%
2023-03-02 0 5.770 5.730 5.770 5.720 5.820 1,236,000 7,100,440 5.7447 5.095 5.060 5.095 5.051 5.139 1,399,753 5.0726 -0.35%
2023-03-01 0 5.790 5.780 5.790 5.590 5.860 2,398,000 13,879,032 5.7878 5.113 5.104 5.113 4.936 5.174 2,715,703 5.1107 3.02%
2023-02-28 0 5.620 5.620 5.650 5.620 5.830 1,844,200 10,475,562 5.6803 4.963 4.963 4.989 4.963 5.148 2,088,532 5.0158 -2.77%
2023-02-27 0 5.780 5.780 5.800 5.750 5.980 1,254,000 7,299,320 5.8208 5.104 5.104 5.121 5.077 5.280 1,420,138 5.1399 -3.67%
2023-02-24 0 6.000 5.990 6.000 5.990 6.100 1,194,000 7,196,390 6.0271 5.298 5.289 5.298 5.289 5.386 1,352,189 5.3220 -1.64%
2023-02-23 0 6.100 6.090 6.100 6.090 6.260 961,934 5,907,612 6.1414 5.386 5.378 5.386 5.378 5.528 1,089,377 5.4229 -1.45%
2023-02-22 0 6.190 6.180 6.190 5.990 6.270 1,517,942 9,315,003 6.1366 5.466 5.457 5.466 5.289 5.536 1,719,049 5.4187 1.64%
2023-02-21 0 6.090 6.090 6.100 5.980 6.350 3,640,200 22,541,914 6.1925 5.378 5.378 5.386 5.280 5.607 4,122,477 5.4681 2.35%
2023-02-20 0 5.950 5.950 5.970 5.720 6.020 6,208,400 36,564,360 5.8895 5.254 5.254 5.272 5.051 5.316 7,030,929 5.2005 -3.09%
2023-02-17 0 6.140 6.140 6.160 6.140 6.270 1,108,000 6,877,650 6.2073 5.422 5.422 5.439 5.422 5.536 1,254,795 5.4811 -1.13%
2023-02-16 0 6.210 6.200 6.210 6.190 6.320 1,584,000 9,903,020 6.2519 5.484 5.475 5.484 5.466 5.581 1,793,859 5.5205 0.16%
2023-02-15 0 6.200 6.190 6.200 6.180 6.340 1,711,341 10,661,998 6.2302 5.475 5.466 5.475 5.457 5.598 1,938,071 5.5013 -2.82%
2023-02-14 0 6.380 6.380 6.430 6.280 6.440 1,413,443 9,004,807 6.3708 5.634 5.634 5.678 5.545 5.687 1,600,705 5.6255 0.95%
2023-02-13 0 6.320 6.320 6.330 6.200 6.380 1,804,676 11,369,525 6.3000 5.581 5.581 5.589 5.475 5.634 2,043,771 5.5630 -0.47%
2023-02-10 0 6.350 6.350 6.360 6.310 6.450 2,112,000 13,483,860 6.3844 5.607 5.607 5.616 5.572 5.695 2,391,812 5.6375 -1.85%
2023-02-09 0 6.470 6.470 6.480 6.260 6.480 2,886,000 18,465,052 6.3981 5.713 5.713 5.722 5.528 5.722 3,268,356 5.6496 2.86%
2023-02-08 0 6.290 6.230 6.290 6.200 6.300 1,834,000 11,480,128 6.2596 5.554 5.501 5.554 5.475 5.563 2,076,980 5.5273 0.32%
2023-02-07 0 6.270 6.220 6.270 6.170 6.280 1,257,938 7,846,362 6.2375 5.536 5.492 5.536 5.448 5.545 1,424,598 5.5078 1.29%
2023-02-06 0 6.190 6.150 6.190 6.060 6.360 2,560,000 15,709,960 6.1367 5.466 5.431 5.466 5.351 5.616 2,899,165 5.4188 -1.75%
2023-02-03 0 6.300 6.260 6.300 6.180 6.300 2,291,872 14,269,597 6.2262 5.563 5.528 5.563 5.457 5.563 2,595,514 5.4978 0.16%
2023-02-02 0 6.290 6.280 6.290 6.260 6.480 3,352,000 21,442,720 6.3970 5.554 5.545 5.554 5.528 5.722 3,796,095 5.6486 -1.41%
2023-02-01 0 6.380 6.330 6.380 6.070 6.380 4,589,000 28,641,940 6.2414 5.634 5.589 5.634 5.360 5.634 5,196,981 5.5113 4.93%
2023-01-31 0 6.080 6.050 6.080 6.030 6.170 1,368,001 8,312,485 6.0764 5.369 5.342 5.369 5.325 5.448 1,549,243 5.3655 -1.46%
2023-01-30 0 6.170 6.140 6.180 6.130 6.350 2,447,378 15,181,974 6.2034 5.448 5.422 5.457 5.413 5.607 2,771,623 5.4776 -3.14%
2023-01-27 0 6.370 6.300 6.370 6.270 6.370 1,656,000 10,476,020 6.3261 5.625 5.563 5.625 5.536 5.625 1,875,398 5.5860 1.11%
2023-01-26 0 6.300 6.300 6.340 6.230 6.370 1,066,050 6,718,953 6.3027 5.563 5.563 5.598 5.501 5.625 1,207,287 5.5653 1.45%
2023-01-20 0 6.210 6.160 6.210 6.070 6.210 1,062,000 6,535,290 6.1538 5.484 5.439 5.484 5.360 5.484 1,202,701 5.4338 2.31%
2023-01-19 0 6.070 6.060 6.100 5.990 6.140 532,000 3,222,660 6.0576 5.360 5.351 5.386 5.289 5.422 602,483 5.3490 -0.33%
2023-01-18 0 6.090 6.070 6.100 6.060 6.140 710,000 4,319,100 6.0832 5.378 5.360 5.386 5.351 5.422 804,065 5.3716 0.16%
2023-01-17 0 6.080 6.070 6.080 6.040 6.180 818,000 4,970,936 6.0769 5.369 5.360 5.369 5.333 5.457 926,374 5.3660 -1.14%
2023-01-16 0 6.150 6.130 6.150 6.040 6.230 4,732,959 29,032,457 6.1341 5.431 5.413 5.431 5.333 5.501 5,360,012 5.4165 0.99%
2023-01-13 0 6.090 6.080 6.090 6.030 6.120 1,508,304 9,172,373 6.0812 5.378 5.369 5.378 5.325 5.404 1,708,134 5.3698 -0.16%
2023-01-12 0 6.100 6.080 6.100 5.930 6.100 2,186,000 13,225,246 6.0500 5.386 5.369 5.386 5.236 5.386 2,475,616 5.3422 2.35%
2023-01-11 0 5.960 5.930 5.960 5.920 6.040 2,376,881 14,248,808 5.9948 5.263 5.236 5.263 5.227 5.333 2,691,786 5.2934 -0.67%
2023-01-10 0 6.000 5.990 6.000 5.980 6.130 1,922,000 11,615,479 6.0434 5.298 5.289 5.298 5.280 5.413 2,176,639 5.3364 -1.48%
2023-01-09 0 6.090 6.090 6.120 6.050 6.140 1,592,000 9,708,360 6.0982 5.378 5.378 5.404 5.342 5.422 1,802,919 5.3848 0.33%
2023-01-06 0 6.070 6.050 6.070 5.950 6.100 2,102,100 12,643,703 6.0148 5.360 5.342 5.360 5.254 5.386 2,380,600 5.3111 -0.82%
2023-01-05 0 6.120 6.120 6.140 5.940 6.170 4,442,264 26,910,384 6.0578 5.404 5.404 5.422 5.245 5.448 5,030,804 5.3491 3.03%
2023-01-04 0 5.940 5.940 5.960 5.800 5.960 1,373,139 8,143,185 5.9303 5.245 5.245 5.263 5.121 5.263 1,555,061 5.2366 1.54%
2023-01-03 0 5.850 5.850 5.870 5.700 5.900 666,000 3,879,400 5.8249 5.166 5.166 5.183 5.033 5.210 754,236 5.1435 0.69%
2022-12-30 0 5.810 5.810 5.820 5.760 5.920 860,000 5,015,260 5.8317 5.130 5.130 5.139 5.086 5.227 973,938 5.1495 0.17%
2022-12-29 0 5.800 5.780 5.820 5.760 5.840 1,176,000 6,820,400 5.7997 5.121 5.104 5.139 5.086 5.157 1,331,804 5.1212 -1.19%
2022-12-28 0 5.870 5.840 5.880 5.620 5.940 2,036,000 11,897,960 5.8438 5.183 5.157 5.192 4.963 5.245 2,305,743 5.1601 4.63%
2022-12-23 0 5.610 5.610 5.650 5.580 5.640 280,000 1,566,980 5.5964 4.954 4.954 4.989 4.927 4.980 317,096 4.9417 0.54%
2022-12-22 0 5.580 5.570 5.580 5.530 5.680 650,000 3,644,580 5.6070 4.927 4.918 4.927 4.883 5.016 736,116 4.9511 1.09%
2022-12-21 0 5.520 5.520 5.530 5.500 5.580 410,000 2,274,920 5.5486 4.874 4.874 4.883 4.857 4.927 464,319 4.8995 -0.72%
2022-12-20 0 5.560 5.510 5.580 5.450 5.630 2,412,000 13,302,960 5.5153 4.910 4.865 4.927 4.812 4.971 2,731,557 4.8701 -1.24%
2022-12-19 0 5.630 5.630 5.640 5.620 5.830 1,550,000 8,791,260 5.6718 4.971 4.971 4.980 4.963 5.148 1,755,354 5.0083 -2.43%
2022-12-16 0 5.770 5.770 5.790 5.680 5.830 1,838,000 10,551,920 5.7410 5.095 5.095 5.113 5.016 5.148 2,081,510 5.0694 -0.69%
2022-12-15 0 5.810 5.790 5.810 5.770 5.840 1,656,938 9,623,972 5.8083 5.130 5.113 5.130 5.095 5.157 1,876,460 5.1288 -1.53%
2022-12-14 0 5.900 5.900 5.920 5.830 5.990 2,139,455 12,564,859 5.8729 5.210 5.210 5.227 5.148 5.289 2,422,904 5.1859 -0.17%
2022-12-13 0 5.910 5.910 5.950 5.890 5.990 2,262,824 13,401,791 5.9226 5.219 5.219 5.254 5.201 5.289 2,562,618 5.2297 -1.34%
2022-12-12 0 5.990 5.970 5.990 5.750 6.020 6,016,200 35,906,226 5.9683 5.289 5.272 5.289 5.077 5.316 6,813,265 5.2700 2.74%
2022-12-09 0 5.830 5.830 5.860 5.770 5.890 2,048,000 11,958,080 5.8389 5.148 5.148 5.174 5.095 5.201 2,319,332 5.1558 0.34%
2022-12-08 0 5.810 5.790 5.810 5.580 5.820 2,364,000 13,502,480 5.7117 5.130 5.113 5.130 4.927 5.139 2,677,198 5.0435 4.12%
2022-12-07 0 5.580 5.570 5.600 5.580 5.720 4,694,000 26,554,438 5.6571 4.927 4.918 4.945 4.927 5.051 5,315,892 4.9953 -1.41%
2022-12-06 0 5.660 5.660 5.670 5.600 5.750 1,786,200 10,124,410 5.6681 4.998 4.998 5.007 4.945 5.077 2,022,847 5.0050 -0.35%
2022-12-05 0 5.680 5.680 5.710 5.460 5.730 4,753,820 26,760,781 5.6293 5.016 5.016 5.042 4.821 5.060 5,383,637 4.9708 4.99%
2022-12-02 0 5.410 5.410 5.450 5.340 5.470 1,179,820 6,384,515 5.4114 4.777 4.777 4.812 4.715 4.830 1,336,130 4.7784 -0.18%
2022-12-01 0 5.420 5.420 5.490 5.420 5.570 3,846,000 21,046,720 5.4724 4.786 4.786 4.848 4.786 4.918 4,355,543 4.8322 0.00%
2022-11-30 0 5.420 5.400 5.420 5.220 5.460 4,095,045 21,929,994 5.3553 4.786 4.768 4.786 4.609 4.821 4,637,583 4.7288 3.24%
2022-11-29 0 5.250 5.250 5.260 5.080 5.290 2,453,236 12,810,364 5.2218 4.636 4.636 4.645 4.486 4.671 2,778,257 4.6109 3.75%
2022-11-28 0 5.060 5.040 5.070 4.940 5.150 1,804,000 9,030,280 5.0057 4.468 4.450 4.477 4.362 4.548 2,043,006 4.4201 -1.94%
2022-11-25 0 5.160 5.150 5.160 5.070 5.200 1,104,000 5,663,140 5.1297 4.556 4.548 4.556 4.477 4.592 1,250,265 4.5296 1.18%
2022-11-24 0 5.100 5.090 5.120 5.070 5.140 910,854 4,629,664 5.0828 4.503 4.495 4.521 4.477 4.539 1,031,530 4.4882 1.19%
2022-11-23 0 5.040 5.040 5.050 4.980 5.080 1,130,000 5,689,300 5.0348 4.450 4.450 4.459 4.397 4.486 1,279,710 4.4458 1.41%
2022-11-22 0 4.970 4.970 4.990 4.950 5.070 1,292,000 6,455,200 4.9963 4.389 4.389 4.406 4.371 4.477 1,463,173 4.4118 -0.60%
2022-11-21 0 5.000 4.980 4.990 4.950 5.100 882,600 4,392,954 4.9773 4.415 4.397 4.406 4.371 4.503 999,533 4.3950 -1.77%
2022-11-18 0 5.090 5.080 5.090 5.080 5.190 820,000 4,200,340 5.1224 4.495 4.486 4.495 4.486 4.583 928,639 4.5231 -1.17%
2022-11-17 0 5.150 5.150 5.170 5.060 5.180 1,366,000 6,984,520 5.1131 4.548 4.548 4.565 4.468 4.574 1,546,977 4.5149 -0.77%
2022-11-16 0 5.190 5.140 5.190 5.060 5.230 2,033,220 10,475,333 5.1521 4.583 4.539 4.583 4.468 4.618 2,302,594 4.5494 0.00%
2022-11-15 0 5.190 5.160 5.190 5.010 5.190 3,342,100 17,095,972 5.1153 4.583 4.556 4.583 4.424 4.583 3,784,883 4.5169 3.59%
2022-11-14 0 5.010 5.010 5.030 4.790 5.110 4,606,000 23,003,560 4.9943 4.424 4.424 4.442 4.230 4.512 5,216,233 4.4100 6.14%
2022-11-11 0 4.720 4.710 4.720 4.600 4.750 3,394,685 15,909,985 4.6867 4.168 4.159 4.168 4.062 4.194 3,844,435 4.1384 4.42%
2022-11-10 0 4.520 4.520 4.560 4.430 4.610 1,540,000 7,016,920 4.5564 3.991 3.991 4.027 3.912 4.071 1,744,029 4.0234 -2.80%
2022-11-09 0 4.650 4.650 4.670 4.610 4.720 922,000 4,303,610 4.6677 4.106 4.106 4.124 4.071 4.168 1,044,153 4.1216 0.43%
2022-11-08 0 4.630 4.600 4.630 4.560 4.670 862,000 3,967,210 4.6023 4.088 4.062 4.088 4.027 4.124 976,203 4.0639 -0.43%
2022-11-07 0 4.650 4.650 4.660 4.460 4.680 2,558,100 11,762,593 4.5982 4.106 4.106 4.115 3.938 4.132 2,897,014 4.0602 4.97%
2022-11-04 0 4.430 4.410 4.430 4.280 4.490 3,160,000 13,962,480 4.4185 3.912 3.894 3.912 3.779 3.965 3,578,657 3.9016 3.02%
2022-11-03 0 4.300 4.270 4.300 4.260 4.350 791,137 3,396,045 4.2926 3.797 3.770 3.797 3.762 3.841 895,952 3.7904 -1.15%
2022-11-02 0 4.350 4.350 4.380 4.260 4.450 1,250,000 5,466,660 4.3733 3.841 3.841 3.868 3.762 3.929 1,415,608 3.8617 1.16%
2022-11-01 0 4.300 4.300 4.340 4.150 4.340 1,406,000 6,005,546 4.2714 3.797 3.797 3.832 3.665 3.832 1,592,276 3.7717 3.86%
2022-10-31 0 4.140 4.130 4.140 4.130 4.240 1,312,000 5,496,860 4.1897 3.656 3.647 3.656 3.647 3.744 1,485,822 3.6995 -2.59%
2022-10-28 0 4.250 4.230 4.250 4.210 4.420 1,238,560 5,319,225 4.2947 3.753 3.735 3.753 3.717 3.903 1,402,653 3.7923 -3.41%
2022-10-27 0 4.400 4.400 4.410 4.380 4.540 912,000 4,068,000 4.4605 3.885 3.885 3.894 3.868 4.009 1,032,828 3.9387 -0.90%
2022-10-26 0 4.440 4.400 4.440 4.380 4.490 1,108,000 4,910,260 4.4316 3.921 3.885 3.921 3.868 3.965 1,254,795 3.9132 2.07%
2022-10-25 0 4.350 4.300 4.350 4.280 4.410 1,275,105 5,510,751 4.3218 3.841 3.797 3.841 3.779 3.894 1,444,039 3.8162 -0.91%
2022-10-24 0 4.390 4.380 4.390 4.350 4.660 2,148,750 9,597,055 4.4663 3.876 3.868 3.876 3.841 4.115 2,433,430 3.9438 -5.79%
2022-10-21 0 4.660 4.640 4.660 4.620 4.700 590,000 2,743,400 4.6498 4.115 4.097 4.115 4.080 4.150 668,167 4.1059 0.00%
2022-10-20 0 4.660 4.620 4.660 4.580 4.700 1,103,000 5,107,170 4.6303 4.115 4.080 4.115 4.044 4.150 1,249,133 4.0886 0.43%
2022-10-19 0 4.640 4.630 4.650 4.640 4.760 718,000 3,379,920 4.7074 4.097 4.088 4.106 4.097 4.203 813,125 4.1567 -2.52%
2022-10-18 0 4.760 4.730 4.760 4.680 4.760 1,042,937 4,918,861 4.7164 4.203 4.177 4.203 4.132 4.203 1,181,112 4.1646 1.49%
2022-10-17 0 4.690 4.690 4.700 4.640 4.760 664,000 3,107,380 4.6798 4.141 4.141 4.150 4.097 4.203 751,971 4.1323 0.00%
2022-10-14 0 4.690 4.670 4.690 4.650 4.830 1,276,600 6,042,200 4.7330 4.141 4.124 4.141 4.106 4.265 1,445,732 4.1793 1.96%
2022-10-13 0 4.600 4.570 4.600 4.520 4.640 1,291,910 5,924,127 4.5856 4.062 4.035 4.062 3.991 4.097 1,463,071 4.0491 -0.43%
2022-10-12 0 4.620 4.580 4.620 4.510 4.680 1,084,395 4,943,619 4.5589 4.080 4.044 4.080 3.982 4.132 1,228,063 4.0255 1.54%
2022-10-11 0 4.550 4.540 4.550 4.520 4.630 1,588,000 7,269,350 4.5777 4.018 4.009 4.018 3.991 4.088 1,798,389 4.0421 -0.87%
2022-10-10 0 4.590 4.590 4.620 4.570 4.750 1,350,020 6,257,263 4.6349 4.053 4.053 4.080 4.035 4.194 1,528,879 4.0927 -2.13%
2022-10-07 0 4.690 4.670 4.690 4.630 4.800 491,600 2,298,772 4.6761 4.141 4.124 4.141 4.088 4.238 556,730 4.1291 -2.49%
2022-10-06 0 4.810 4.810 4.830 4.800 4.930 564,000 2,730,600 4.8415 4.247 4.247 4.265 4.238 4.353 638,722 4.2751 0.21%
2022-10-05 0 4.800 4.800 4.810 4.600 4.830 1,711,182 8,108,753 4.7387 4.238 4.238 4.247 4.062 4.265 1,937,891 4.1843 6.67%
2022-10-03 0 4.500 4.500 4.520 4.480 4.610 818,000 3,709,390 4.5347 3.974 3.974 3.991 3.956 4.071 926,374 4.0042 -0.88%
2022-09-30 0 4.540 4.540 4.580 4.520 4.630 1,332,400 6,075,548 4.5599 4.009 4.009 4.044 3.991 4.088 1,508,925 4.0264 -1.30%
2022-09-29 0 4.600 4.580 4.600 4.540 5.000 1,991,143 9,250,610 4.6459 4.062 4.044 4.062 4.009 4.415 2,254,943 4.1024 -4.96%
2022-09-28 0 4.840 4.830 4.840 4.810 4.970 1,229,500 5,999,445 4.8796 4.274 4.265 4.274 4.247 4.389 1,392,392 4.3087 -3.78%
2022-09-27 0 5.030 5.030 5.050 4.860 5.070 1,736,000 8,607,880 4.9585 4.442 4.442 4.459 4.291 4.477 1,965,997 4.3784 2.03%
2022-09-26 0 4.930 4.920 4.940 4.900 5.100 2,055,674 10,209,940 4.9667 4.353 4.344 4.362 4.327 4.503 2,328,023 4.3857 -2.57%
2022-09-23 0 5.060 5.060 5.070 5.060 5.220 1,160,000 5,933,460 5.1151 4.468 4.468 4.477 4.468 4.609 1,313,684 4.5167 -2.69%
2022-09-22 0 5.200 5.150 5.200 5.140 5.200 1,648,271 8,518,248 5.1680 4.592 4.548 4.592 4.539 4.592 1,866,645 4.5634 -0.57%
2022-09-21 0 5.230 5.230 5.240 5.230 5.280 922,000 4,838,480 5.2478 4.618 4.618 4.627 4.618 4.662 1,044,153 4.6339 -0.95%
2022-09-20 0 5.280 5.270 5.280 5.240 5.360 1,058,254 5,590,371 5.2826 4.662 4.653 4.662 4.627 4.733 1,198,458 4.6646 0.19%
2022-09-19 0 5.270 5.260 5.270 5.260 5.450 2,214,000 11,770,970 5.3166 4.653 4.645 4.653 4.645 4.812 2,507,325 4.6946 -4.01%
2022-09-16 0 5.490 5.490 5.510 5.490 5.700 2,107,871 11,697,196 5.5493 4.848 4.848 4.865 4.848 5.033 2,387,135 4.9001 -2.66%
2022-09-15 0 5.790 5.790 5.820 5.760 5.850 1,154,500 6,707,610 5.8100 4.980 4.980 5.006 4.954 5.032 1,342,228 4.9974 0.17%
2022-09-14 0 5.780 5.780 5.810 5.750 5.830 1,176,000 6,816,886 5.7967 4.972 4.972 4.997 4.946 5.015 1,367,224 4.9859 -1.20%
2022-09-13 0 5.850 5.850 5.880 5.820 5.920 1,223,433 7,176,822 5.8661 5.032 5.032 5.058 5.006 5.092 1,422,370 5.0457 0.52%
2022-09-09 0 5.820 5.800 5.820 5.670 5.820 828,000 4,784,970 5.7789 5.006 4.989 5.006 4.877 5.006 962,638 4.9707 3.01%
2022-09-08 0 5.650 5.650 5.660 5.630 5.750 1,275,726 7,231,204 5.6683 4.860 4.860 4.868 4.843 4.946 1,483,167 4.8755 -0.53%
2022-09-07 0 5.680 5.680 5.700 5.680 5.730 754,016 4,293,911 5.6947 4.886 4.886 4.903 4.886 4.929 876,623 4.8982 -0.70%
2022-09-06 0 5.720 5.710 5.720 5.690 5.770 650,000 3,725,996 5.7323 4.920 4.911 4.920 4.894 4.963 755,694 4.9306 0.18%
2022-09-05 0 5.710 5.690 5.710 5.670 5.730 1,083,043 6,164,365 5.6917 4.911 4.894 4.911 4.877 4.929 1,259,152 4.8956 0.00%
2022-09-02 0 5.710 5.710 5.740 5.710 5.820 1,038,446 5,974,424 5.7532 4.911 4.911 4.937 4.911 5.006 1,207,303 4.9486 -1.89%
2022-09-01 0 5.820 5.820 5.840 5.730 5.870 1,002,000 5,846,800 5.8351 5.006 5.006 5.023 4.929 5.049 1,164,931 5.0190 1.22%
2022-08-31 0 5.750 5.750 5.780 5.740 5.840 3,368,000 19,439,020 5.7717 4.946 4.946 4.972 4.937 5.023 3,915,656 4.9644 -1.20%
2022-08-30 0 5.820 5.800 5.820 5.740 5.850 674,000 3,899,320 5.7853 5.006 4.989 5.006 4.937 5.032 783,596 4.9762 0.00%
2022-08-29 0 5.820 5.820 5.830 5.790 5.900 1,026,378 5,977,047 5.8234 5.006 5.006 5.015 4.980 5.075 1,193,273 5.0090 -1.36%
2022-08-26 0 5.900 5.890 5.900 5.870 5.960 1,677,233 9,895,882 5.9001 5.075 5.066 5.075 5.049 5.126 1,949,961 5.0749 0.85%
2022-08-25 0 5.850 5.850 5.860 5.800 5.920 616,000 3,594,842 5.8358 5.032 5.032 5.040 4.989 5.092 716,165 5.0196 1.21%
2022-08-24 0 5.780 5.770 5.780 5.780 5.940 1,100,000 6,428,180 5.8438 4.972 4.963 4.972 4.972 5.109 1,278,866 5.0265 -2.03%
2022-08-23 0 5.900 5.890 5.900 5.850 5.950 717,323 4,229,559 5.8963 5.075 5.066 5.075 5.032 5.118 833,964 5.0716 0.00%
2022-08-22 0 5.900 5.900 5.930 5.870 5.970 671,630 3,974,904 5.9183 5.075 5.075 5.101 5.049 5.135 780,841 5.0905 0.17%
2022-08-19 0 5.890 5.890 5.920 5.860 5.960 406,602 2,399,379 5.9011 5.066 5.066 5.092 5.040 5.126 472,718 5.0757 0.68%
2022-08-18 0 5.850 5.850 5.870 5.840 5.900 943,500 5,535,825 5.8673 5.032 5.032 5.049 5.023 5.075 1,096,919 5.0467 -1.02%
2022-08-17 0 5.910 5.900 5.910 5.840 5.930 498,000 2,939,180 5.9020 5.083 5.075 5.083 5.023 5.101 578,978 5.0765 1.03%
2022-08-16 0 5.850 5.840 5.850 5.830 5.970 914,000 5,351,820 5.8554 5.032 5.023 5.032 5.015 5.135 1,062,622 5.0364 -0.34%
2022-08-15 0 5.870 5.860 5.870 5.870 5.980 930,370 5,488,507 5.8993 5.049 5.040 5.049 5.049 5.144 1,081,654 5.0742 -2.00%
2022-08-12 0 5.990 5.990 6.000 5.870 6.050 2,431,639 14,555,705 5.9860 5.152 5.152 5.161 5.049 5.204 2,827,038 5.1487 2.39%
2022-08-11 0 5.850 5.840 5.850 5.720 5.870 1,112,244 6,454,427 5.8031 5.032 5.023 5.032 4.920 5.049 1,293,101 4.9914 2.63%
2022-08-10 0 5.700 5.690 5.700 5.700 5.860 978,001 5,639,915 5.7668 4.903 4.894 4.903 4.903 5.040 1,137,030 4.9602 -2.06%
2022-08-09 0 5.820 5.820 5.840 5.800 5.910 894,000 5,241,480 5.8630 5.006 5.006 5.023 4.989 5.083 1,039,370 5.0429 -0.51%
2022-08-08 0 5.850 5.850 5.880 5.850 5.920 764,000 4,494,240 5.8825 5.032 5.032 5.058 5.032 5.092 888,231 5.0598 -0.68%
2022-08-05 0 5.890 5.880 5.890 5.790 5.890 1,383,374 8,089,592 5.8477 5.066 5.058 5.066 4.980 5.066 1,608,319 5.0298 2.43%
2022-08-04 0 5.750 5.750 5.760 5.720 5.810 1,248,000 7,194,300 5.7647 4.946 4.946 4.954 4.920 4.997 1,450,932 4.9584 0.52%
2022-08-03 0 5.720 5.690 5.720 5.650 5.740 1,645,081 9,374,821 5.6987 4.920 4.894 4.920 4.860 4.937 1,912,581 4.9017 1.06%
2022-08-02 0 5.660 5.640 5.660 5.600 5.850 3,370,000 19,133,080 5.6775 4.868 4.851 4.868 4.817 5.032 3,917,982 4.8834 -3.25%
2022-08-01 0 5.850 5.840 5.850 5.840 6.000 2,710,000 15,955,700 5.8877 5.032 5.023 5.032 5.023 5.161 3,150,662 5.0642 -1.85%
2022-07-29 0 5.960 5.960 5.970 5.960 6.170 5,719,395 34,644,070 6.0573 5.126 5.126 5.135 5.126 5.307 6,649,402 5.2101 -2.77%
2022-07-28 0 6.130 6.130 6.160 6.120 6.190 1,848,000 11,369,230 6.1522 5.273 5.273 5.298 5.264 5.324 2,148,496 5.2917 0.00%
2022-07-27 0 6.130 6.120 6.130 6.100 6.180 2,573,500 15,773,210 6.1291 5.273 5.264 5.273 5.247 5.316 2,991,966 5.2719 -0.33%
2022-07-26 0 6.150 6.150 6.160 6.140 6.220 2,708,000 16,729,480 6.1778 5.290 5.290 5.298 5.281 5.350 3,148,337 5.3138 -0.81%
2022-07-25 0 6.200 6.190 6.200 6.170 6.280 943,110 5,853,392 6.2065 5.333 5.324 5.333 5.307 5.402 1,096,465 5.3384 -0.32%
2022-07-22 0 6.220 6.220 6.240 6.190 6.250 2,992,000 18,617,440 6.2224 5.350 5.350 5.367 5.324 5.376 3,478,517 5.3521 0.48%
2022-07-21 0 6.190 6.180 6.190 6.170 6.290 4,551,371 28,253,760 6.2077 5.324 5.316 5.324 5.307 5.410 5,291,451 5.3395 -1.12%
2022-07-20 0 6.260 6.260 6.270 6.230 6.520 19,306,822 122,494,486 6.3446 5.384 5.384 5.393 5.359 5.608 22,446,224 5.4572 -9.41%
2022-07-19 0 6.910 6.900 6.910 6.880 6.970 1,442,000 9,975,020 6.9175 5.944 5.935 5.944 5.918 5.995 1,676,478 5.9500 0.14%
2022-07-18 0 6.900 6.890 6.900 6.780 6.950 2,228,000 15,368,090 6.8977 5.935 5.926 5.935 5.832 5.978 2,590,286 5.9330 1.92%
2022-07-15 0 6.770 6.760 6.780 6.750 6.930 4,226,000 28,746,750 6.8024 5.823 5.815 5.832 5.806 5.961 4,913,172 5.8510 -2.31%
2022-07-14 0 6.930 6.900 6.930 6.860 7.020 6,112,000 42,153,400 6.8968 5.961 5.935 5.961 5.901 6.038 7,105,847 5.9322 -1.00%
2022-07-13 0 7.000 7.000 7.010 7.000 7.070 2,256,000 15,841,550 7.0220 6.021 6.021 6.030 6.021 6.081 2,622,839 6.0398 -0.57%
2022-07-12 0 7.040 7.040 7.050 7.020 7.090 2,941,756 20,708,384 7.0395 6.055 6.055 6.064 6.038 6.098 3,420,103 6.0549 -0.71%
2022-07-11 0 7.090 7.060 7.090 7.030 7.180 3,760,000 26,577,700 7.0685 6.098 6.073 6.098 6.047 6.176 4,371,398 6.0799 -1.12%
2022-07-08 0 7.170 7.170 7.200 7.160 7.240 1,218,000 8,751,330 7.1850 6.167 6.167 6.193 6.159 6.227 1,416,054 6.1801 0.28%
2022-07-07 0 7.150 7.150 7.160 7.130 7.210 3,192,440 22,837,461 7.1536 6.150 6.150 6.159 6.133 6.202 3,711,549 6.1531 -0.69%
2022-07-06 0 7.200 7.200 7.210 7.180 7.270 2,318,392 16,742,354 7.2215 6.193 6.193 6.202 6.176 6.253 2,695,376 6.2115 -0.96%
2022-07-05 0 7.270 7.270 7.280 7.260 7.440 1,972,000 14,455,620 7.3304 6.253 6.253 6.262 6.245 6.399 2,292,659 6.3052 -1.09%
2022-07-04 0 7.350 7.320 7.350 7.290 7.360 1,697,715 12,431,949 7.3228 6.322 6.296 6.322 6.270 6.331 1,973,773 6.2986 -0.41%
2022-06-30 0 7.380 7.380 7.420 7.330 7.460 3,304,246 24,408,355 7.3870 6.348 6.348 6.382 6.305 6.417 3,841,536 6.3538 -0.40%
2022-06-29 0 7.410 7.410 7.450 7.400 7.640 3,698,000 27,711,380 7.4936 6.374 6.374 6.408 6.365 6.571 4,299,316 6.4455 -2.50%
2022-06-28 0 7.600 7.600 7.610 7.530 7.620 3,327,328 25,177,692 7.5669 6.537 6.537 6.546 6.477 6.554 3,868,371 6.5086 0.26%
2022-06-27 0 7.580 7.580 7.590 7.530 7.670 2,986,000 22,688,500 7.5983 6.520 6.520 6.528 6.477 6.597 3,471,541 6.5356 0.26%
2022-06-24 0 7.560 7.560 7.570 7.510 7.700 2,088,000 15,829,200 7.5810 6.503 6.503 6.511 6.460 6.623 2,427,521 6.5207 -0.92%
2022-06-23 0 7.630 7.620 7.640 7.510 7.680 2,892,000 21,938,000 7.5858 6.563 6.554 6.571 6.460 6.606 3,362,256 6.5248 0.66%
2022-06-22 0 7.580 7.570 7.580 7.560 7.730 944,079 7,210,549 7.6377 6.520 6.511 6.520 6.503 6.649 1,097,592 6.5694 -1.30%
2022-06-21 0 7.680 7.670 7.680 7.610 7.750 1,046,675 8,032,590 7.6744 6.606 6.597 6.606 6.546 6.666 1,216,870 6.6010 0.13%
2022-06-20 0 7.670 7.670 7.700 7.660 7.780 895,266 6,879,255 7.6840 6.597 6.597 6.623 6.589 6.692 1,040,841 6.6093 -0.65%
2022-06-17 0 7.720 7.720 7.730 7.590 7.810 2,785,923 21,442,707 7.6968 6.640 6.640 6.649 6.528 6.718 3,238,930 6.6203 -0.77%
2022-06-16 0 7.780 7.770 7.780 7.700 8.050 2,147,800 16,956,426 7.8948 6.692 6.683 6.692 6.623 6.924 2,497,045 6.7906 -2.26%
2022-06-15 0 7.960 7.950 7.960 7.570 8.240 7,217,093 57,730,124 7.9991 6.847 6.838 6.847 6.511 7.088 8,390,635 6.8803 4.74%
2022-06-14 0 7.600 7.600 7.610 7.320 7.680 2,526,000 18,934,070 7.4957 6.537 6.537 6.546 6.296 6.606 2,936,742 6.4473 1.74%
2022-06-13 0 7.470 7.460 7.470 7.420 7.590 1,327,353 9,950,447 7.4965 6.425 6.417 6.425 6.382 6.528 1,543,188 6.4480 -2.73%
2022-06-10 0 7.680 7.680 7.690 7.510 7.740 2,048,000 15,717,100 7.6744 6.606 6.606 6.614 6.460 6.657 2,381,017 6.6010 0.39%
2022-06-09 0 7.650 7.650 7.660 7.550 7.780 2,874,000 21,966,640 7.6432 6.580 6.580 6.589 6.494 6.692 3,341,329 6.5742 0.66%
2022-06-08 0 7.600 7.600 7.610 7.390 7.720 2,858,000 21,608,860 7.5608 6.537 6.537 6.546 6.356 6.640 3,322,728 6.5034 2.98%
2022-06-07 0 7.380 7.380 7.410 7.360 7.460 927,360 6,868,259 7.4062 6.348 6.348 6.374 6.331 6.417 1,078,154 6.3704 -0.94%
2022-06-06 0 7.450 7.430 7.450 7.350 7.480 1,008,000 7,464,206 7.4050 6.408 6.391 6.408 6.322 6.434 1,171,907 6.3693 -0.40%
2022-06-02 0 7.480 7.480 7.500 7.360 7.580 1,924,000 14,377,410 7.4727 6.434 6.434 6.451 6.331 6.520 2,236,854 6.4275 -0.27%
2022-06-01 0 7.500 7.490 7.500 7.200 7.570 2,996,000 22,349,476 7.4598 6.451 6.442 6.451 6.193 6.511 3,483,167 6.4164 4.31%
2022-05-31 0 7.190 7.190 7.200 7.110 7.230 1,490,000 10,724,610 7.1977 6.184 6.184 6.193 6.116 6.219 1,732,283 6.1910 0.84%
2022-05-30 0 7.130 7.120 7.130 7.120 7.180 460,000 3,282,500 7.1359 6.133 6.124 6.133 6.124 6.176 534,799 6.1378 0.42%
2022-05-27 0 7.100 7.090 7.100 7.070 7.150 556,000 3,954,674 7.1127 6.107 6.098 6.107 6.081 6.150 646,409 6.1179 0.28%
2022-05-26 0 7.080 7.070 7.080 7.020 7.090 823,000 5,811,650 7.0615 6.090 6.081 6.090 6.038 6.098 956,825 6.0739 0.00%
2022-05-25 0 7.080 7.070 7.090 7.050 7.140 874,084 6,198,523 7.0915 6.090 6.081 6.098 6.064 6.141 1,016,215 6.0996 0.14%
2022-05-24 0 7.370 7.370 7.380 7.350 7.500 1,446,600 10,701,784 7.3979 6.081 6.081 6.089 6.065 6.188 1,753,190 6.1042 -1.07%
2022-05-23 0 7.450 7.440 7.450 7.350 7.450 619,337 4,590,411 7.4118 6.147 6.139 6.147 6.065 6.147 750,598 6.1157 0.95%
2022-05-20 0 7.380 7.380 7.400 7.300 7.410 1,095,757 8,085,561 7.3790 6.089 6.089 6.106 6.023 6.114 1,327,990 6.0886 1.10%
2022-05-19 0 7.300 7.300 7.330 7.200 7.310 600,000 4,367,120 7.2785 6.023 6.023 6.048 5.941 6.032 727,163 6.0057 -0.41%
2022-05-18 0 7.330 7.320 7.350 7.310 7.380 706,000 5,177,006 7.3329 6.048 6.040 6.065 6.032 6.089 855,629 6.0505 0.00%
2022-05-17 0 7.330 7.330 7.370 7.270 7.370 1,086,000 7,963,800 7.3331 6.048 6.048 6.081 5.999 6.081 1,316,165 6.0508 0.83%
2022-05-16 0 7.270 7.240 7.270 7.220 7.330 620,600 4,501,510 7.2535 5.999 5.974 5.999 5.957 6.048 752,129 5.9850 0.28%
2022-05-13 0 7.250 7.240 7.260 7.210 7.280 1,272,417 9,212,758 7.2404 5.982 5.974 5.990 5.949 6.007 1,542,091 5.9742 0.28%
2022-05-12 0 7.230 7.190 7.230 7.180 7.300 1,076,000 7,775,460 7.2263 5.966 5.933 5.966 5.924 6.023 1,304,046 5.9626 -0.96%
2022-05-11 0 7.300 7.300 7.320 7.280 7.410 856,067 6,290,933 7.3486 6.023 6.023 6.040 6.007 6.114 1,037,501 6.0635 0.69%
2022-05-10 0 7.250 7.250 7.280 7.120 7.300 1,308,000 9,473,190 7.2425 5.982 5.982 6.007 5.875 6.023 1,585,216 5.9760 -2.03%
2022-05-06 0 7.400 7.380 7.410 7.360 7.430 1,744,400 12,892,096 7.3906 6.106 6.089 6.114 6.073 6.131 2,114,105 6.0981 -2.12%
2022-05-05 0 7.560 7.500 7.560 7.500 7.620 894,000 6,764,018 7.5660 6.238 6.188 6.238 6.188 6.287 1,083,473 6.2429 0.80%
2022-05-04 0 7.500 7.500 7.510 7.460 7.520 774,000 5,800,780 7.4945 6.188 6.188 6.197 6.155 6.205 938,040 6.1839 -0.27%
2022-05-03 0 7.520 7.510 7.520 7.420 7.570 538,000 4,039,320 7.5080 6.205 6.197 6.205 6.122 6.246 652,023 6.1951 -0.92%
2022-04-29 0 7.590 7.550 7.590 7.300 7.600 1,305,241 9,793,299 7.5031 6.263 6.230 6.263 6.023 6.271 1,581,872 6.1910 2.57%
2022-04-28 0 7.400 7.380 7.400 7.260 7.410 828,000 6,083,260 7.3469 6.106 6.089 6.106 5.990 6.114 1,003,485 6.0621 1.65%
2022-04-27 0 7.280 7.270 7.300 7.110 7.300 1,464,600 10,543,686 7.1990 6.007 5.999 6.023 5.867 6.023 1,775,005 5.9401 0.83%
2022-04-26 0 7.220 7.220 7.250 7.200 7.430 1,466,500 10,695,015 7.2929 5.957 5.957 5.982 5.941 6.131 1,777,308 6.0175 -0.96%
2022-04-25 0 7.290 7.290 7.300 7.260 7.550 3,205,600 23,599,070 7.3618 6.015 6.015 6.023 5.990 6.230 3,884,990 6.0744 -4.46%
2022-04-22 0 7.630 7.630 7.640 7.550 7.700 792,000 6,044,600 7.6321 6.296 6.296 6.304 6.230 6.353 959,855 6.2974 -0.39%
2022-04-21 0 7.660 7.640 7.670 7.640 7.820 1,377,358 10,627,971 7.7162 6.320 6.304 6.329 6.304 6.452 1,669,273 6.3668 -1.92%
2022-04-20 0 7.810 7.810 7.820 7.810 7.900 842,600 6,610,192 7.8450 6.444 6.444 6.452 6.444 6.518 1,021,179 6.4731 -1.14%
2022-04-19 0 7.900 7.900 7.920 7.860 7.990 1,246,001 9,849,885 7.9052 6.518 6.518 6.535 6.485 6.593 1,510,077 6.5228 -1.13%
2022-04-14 0 7.990 7.990 8.000 7.900 8.070 1,510,000 12,096,960 8.0112 6.593 6.593 6.601 6.518 6.659 1,830,027 6.6103 0.76%
2022-04-13 0 7.930 7.920 7.930 7.860 7.980 1,458,253 11,556,180 7.9247 6.543 6.535 6.543 6.485 6.584 1,767,313 6.5388 0.00%
2022-04-12 0 7.930 7.920 7.930 7.750 8.000 4,127,000 32,576,210 7.8934 6.543 6.535 6.543 6.395 6.601 5,001,670 6.5131 1.28%
2022-04-11 0 7.830 7.830 7.840 7.820 7.970 1,898,000 14,908,420 7.8548 6.461 6.461 6.469 6.452 6.576 2,300,259 6.4812 -1.39%
2022-04-08 0 7.940 7.940 7.960 7.800 7.990 2,086,000 16,483,114 7.9018 6.551 6.551 6.568 6.436 6.593 2,528,104 6.5200 1.53%
2022-04-07 0 7.820 7.810 7.820 7.820 8.060 1,410,571 11,140,830 7.8981 6.452 6.444 6.452 6.452 6.651 1,709,525 6.5169 -2.01%
2022-04-06 0 7.980 7.980 8.000 7.850 8.070 1,696,244 13,532,925 7.9782 6.584 6.584 6.601 6.477 6.659 2,055,743 6.5830 0.13%
2022-04-04 0 7.970 7.970 7.990 7.850 8.020 1,022,000 8,136,780 7.9616 6.576 6.576 6.593 6.477 6.617 1,238,601 6.5693 1.79%
2022-04-01 0 7.830 7.820 7.840 7.660 7.850 662,000 5,143,934 7.7703 6.461 6.452 6.469 6.320 6.477 802,303 6.4115 0.90%
2022-03-31 0 7.760 7.760 7.800 7.740 7.920 1,310,000 10,231,908 7.8106 6.403 6.403 6.436 6.386 6.535 1,587,639 6.4447 -1.52%
2022-03-30 0 7.880 7.860 7.900 7.760 7.950 1,922,000 15,138,636 7.8765 6.502 6.485 6.518 6.403 6.560 2,329,346 6.4991 2.07%
2022-03-29 0 7.720 7.700 7.720 7.650 7.780 848,006 6,521,143 7.6900 6.370 6.353 6.370 6.312 6.419 1,027,731 6.3452 -0.26%
2022-03-28 0 7.740 7.740 7.760 7.650 7.800 864,000 6,682,046 7.7338 6.386 6.386 6.403 6.312 6.436 1,047,115 6.3814 0.13%
2022-03-25 0 7.730 7.730 7.740 7.700 7.900 2,260,800 17,599,976 7.7848 6.378 6.378 6.386 6.353 6.518 2,739,951 6.4235 -1.40%
2022-03-24 0 7.840 7.840 7.870 7.810 7.950 1,771,600 13,956,348 7.8778 6.469 6.469 6.494 6.444 6.560 2,147,070 6.5002 -1.13%
2022-03-23 0 7.930 7.930 7.960 7.900 8.020 2,548,940 20,283,267 7.9575 6.543 6.543 6.568 6.518 6.617 3,089,158 6.5660 -0.38%
2022-03-22 0 7.960 7.930 7.960 7.720 8.000 2,222,000 17,576,662 7.9103 6.568 6.543 6.568 6.370 6.601 2,692,927 6.5270 2.05%
2022-03-21 0 7.800 7.790 7.800 7.760 8.040 3,364,771 26,562,712 7.8944 6.436 6.428 6.436 6.403 6.634 4,077,895 6.5138 -0.89%
2022-03-18 0 7.870 7.870 7.880 7.710 7.980 5,913,674 46,267,115 7.8238 6.494 6.494 6.502 6.362 6.584 7,167,009 6.4556 -1.38%
2022-03-17 0 7.980 7.960 7.980 7.650 7.980 3,327,504 26,132,916 7.8536 6.584 6.568 6.584 6.312 6.584 4,032,730 6.4802 6.12%
2022-03-16 0 7.520 7.510 7.520 7.030 7.530 5,090,000 37,279,880 7.3241 6.205 6.197 6.205 5.801 6.213 6,168,767 6.0433 6.52%
2022-03-15 0 7.060 7.050 7.060 7.000 7.600 7,699,549 55,709,982 7.2355 5.825 5.817 5.825 5.776 6.271 9,331,380 5.9702 -7.47%
2022-03-14 0 7.630 7.620 7.630 7.600 7.850 3,362,768 25,871,103 7.6934 6.296 6.287 6.296 6.271 6.477 4,075,468 6.3480 -3.54%
2022-03-11 0 7.910 7.910 7.920 7.720 8.000 2,953,184 23,114,748 7.8271 6.527 6.527 6.535 6.370 6.601 3,579,077 6.4583 -0.63%
2022-03-10 0 7.960 7.930 7.960 7.910 8.060 2,790,000 22,234,656 7.9694 6.568 6.543 6.568 6.527 6.651 3,381,308 6.5758 1.02%
2022-03-09 0 7.880 7.870 7.880 7.620 8.010 4,023,266 31,334,552 7.7883 6.502 6.494 6.502 6.287 6.609 4,875,951 6.4263 -0.51%
2022-03-08 0 7.920 7.910 7.920 7.900 8.150 4,440,000 35,496,556 7.9947 6.535 6.527 6.535 6.518 6.725 5,381,007 6.5966 -2.46%
2022-03-07 0 8.120 8.120 8.130 8.070 8.280 4,610,607 37,398,958 8.1115 6.700 6.700 6.708 6.659 6.832 5,587,772 6.6930 -2.17%
2022-03-04 0 8.300 8.300 8.310 8.280 8.400 4,505,545 37,535,331 8.3309 6.849 6.849 6.857 6.832 6.931 5,460,443 6.8740 -1.89%
2022-03-03 0 8.460 8.450 8.460 8.410 8.510 1,533,379 12,977,422 8.4633 6.981 6.972 6.981 6.939 7.022 1,858,361 6.9833 0.71%
2022-03-02 0 8.400 8.390 8.400 8.390 8.540 4,482,000 37,819,064 8.4380 6.931 6.923 6.931 6.923 7.047 5,431,908 6.9624 -2.21%
2022-03-01 0 8.590 8.580 8.590 8.520 8.630 1,390,070 11,913,159 8.5702 7.088 7.080 7.088 7.030 7.121 1,684,679 7.0715 0.00%
2022-02-28 0 8.590 8.570 8.590 8.460 8.670 3,088,000 26,370,560 8.5397 7.088 7.071 7.088 6.981 7.154 3,742,466 7.0463 -1.26%
2022-02-25 0 8.700 8.700 8.750 8.650 8.890 2,286,000 19,952,064 8.7279 7.179 7.179 7.220 7.137 7.335 2,770,491 7.2016 -0.46%
2022-02-24 0 8.740 8.730 8.740 8.690 8.980 2,842,000 24,993,280 8.7943 7.212 7.203 7.212 7.170 7.410 3,444,329 7.2564 -2.78%
2022-02-23 0 8.990 8.990 9.000 8.930 9.030 1,156,000 10,404,760 9.0007 7.418 7.418 7.426 7.368 7.451 1,401,001 7.4267 0.22%
2022-02-22 0 8.970 8.950 8.970 8.880 9.030 1,374,000 12,294,530 8.9480 7.401 7.385 7.401 7.327 7.451 1,665,203 7.3832 -1.43%
2022-02-21 0 9.100 9.080 9.100 9.050 9.120 684,000 6,213,760 9.0844 7.509 7.492 7.509 7.467 7.525 828,966 7.4958 -0.55%
2022-02-18 0 9.150 9.100 9.150 9.060 9.190 1,893,549 17,302,681 9.1377 7.550 7.509 7.550 7.476 7.583 2,294,865 7.5397 -0.22%
2022-02-17 0 9.170 9.130 9.170 9.050 9.220 1,084,000 9,906,640 9.1390 7.566 7.533 7.566 7.467 7.608 1,313,741 7.5408 0.22%
2022-02-16 0 9.150 9.150 9.170 9.110 9.200 1,670,070 15,289,066 9.1547 7.550 7.550 7.566 7.517 7.591 2,024,022 7.5538 0.66%
2022-02-15 0 9.090 9.060 9.090 9.010 9.130 1,696,382 15,384,661 9.0691 7.500 7.476 7.500 7.434 7.533 2,055,911 7.4831 0.11%
2022-02-14 0 9.080 9.070 9.080 9.000 9.290 4,020,000 36,493,900 9.0781 7.492 7.484 7.492 7.426 7.665 4,871,993 7.4905 -2.68%
2022-02-11 0 9.330 9.330 9.350 9.220 9.390 1,726,606 16,096,032 9.3224 7.698 7.698 7.715 7.608 7.748 2,092,540 7.6921 0.00%
2022-02-10 0 9.330 9.300 9.330 9.240 9.330 1,770,962 16,448,698 9.2880 7.698 7.674 7.698 7.624 7.698 2,146,297 7.6638 0.65%
2022-02-09 0 9.270 9.260 9.270 9.200 9.330 1,887,635 17,498,074 9.2698 7.649 7.641 7.649 7.591 7.698 2,287,697 7.6488 0.76%
2022-02-08 0 9.200 9.200 9.220 9.130 9.340 2,858,096 26,389,367 9.2332 7.591 7.591 7.608 7.533 7.707 3,463,837 7.6185 0.88%
2022-02-07 0 9.120 9.120 9.130 9.030 9.180 1,594,213 14,563,286 9.1351 7.525 7.525 7.533 7.451 7.575 1,932,088 7.5376 1.22%
2022-02-04 0 9.010 9.000 9.010 8.810 9.160 3,163,700 28,610,289 9.0433 7.434 7.426 7.434 7.269 7.558 3,834,210 7.4618 2.50%
2022-01-31 0 8.790 8.790 8.800 8.650 8.820 625,600 5,473,968 8.7499 7.253 7.253 7.261 7.137 7.278 758,189 7.2198 0.92%
2022-01-28 0 8.710 8.710 8.720 8.690 9.000 1,814,499 15,902,823 8.7643 7.187 7.187 7.195 7.170 7.426 2,199,061 7.2316 -1.69%
2022-01-27 0 8.860 8.840 8.860 8.750 8.880 1,212,000 10,666,650 8.8009 7.311 7.294 7.311 7.220 7.327 1,468,869 7.2618 -0.78%
2022-01-26 0 8.930 8.920 8.930 8.730 8.980 3,310,700 29,495,278 8.9091 7.368 7.360 7.368 7.203 7.410 4,012,365 7.3511 0.90%
2022-01-25 0 8.850 8.840 8.850 8.760 9.140 3,349,292 29,795,769 8.8961 7.302 7.294 7.302 7.228 7.542 4,059,136 7.3404 -3.28%
2022-01-24 0 9.150 9.140 9.150 9.090 9.290 1,136,292 10,417,259 9.1678 7.550 7.542 7.550 7.500 7.665 1,377,116 7.5645 -1.19%
2022-01-21 0 9.260 9.260 9.270 9.180 9.310 2,620,366 24,238,255 9.2500 7.641 7.641 7.649 7.575 7.682 3,175,722 7.6324 0.11%
2022-01-20 0 9.250 9.240 9.260 9.150 9.270 2,498,000 23,045,210 9.2255 7.632 7.624 7.641 7.550 7.649 3,027,422 7.6122 0.43%
2022-01-19 0 9.210 9.200 9.210 9.100 9.330 2,848,000 26,267,250 9.2231 7.599 7.591 7.599 7.509 7.698 3,451,601 7.6102 1.21%
2022-01-18 0 9.100 9.090 9.100 9.030 9.180 1,688,100 15,374,837 9.1078 7.509 7.500 7.509 7.451 7.575 2,045,873 7.5150 0.66%
2022-01-17 0 9.040 9.040 9.050 9.010 9.150 2,244,000 20,299,120 9.0460 7.459 7.459 7.467 7.434 7.550 2,719,590 7.4640 -0.55%
2022-01-14 0 9.090 9.090 9.100 9.040 9.160 2,072,000 18,820,000 9.0830 7.500 7.500 7.509 7.459 7.558 2,511,137 7.4946 -0.76%
2022-01-13 0 9.160 9.130 9.160 9.100 9.270 1,670,000 15,343,080 9.1875 7.558 7.533 7.558 7.509 7.649 2,023,937 7.5808 0.33%
2022-01-12 0 9.130 9.130 9.140 9.060 9.200 1,783,457 16,280,227 9.1285 7.533 7.533 7.542 7.476 7.591 2,161,440 7.5321 0.77%
2022-01-11 0 9.060 9.050 9.060 9.040 9.210 1,378,792 12,570,614 9.1171 7.476 7.467 7.476 7.459 7.599 1,671,011 7.5228 -0.55%
2022-01-10 0 9.110 9.110 9.120 9.030 9.170 1,604,000 14,594,060 9.0985 7.517 7.517 7.525 7.451 7.566 1,943,949 7.5074 0.55%
2022-01-07 0 9.060 9.060 9.070 9.020 9.150 1,201,206 10,902,194 9.0760 7.476 7.476 7.484 7.443 7.550 1,455,788 7.4889 -0.22%
2022-01-06 0 9.080 9.080 9.090 8.940 9.120 1,302,000 11,750,010 9.0246 7.492 7.492 7.500 7.377 7.525 1,577,944 7.4464 -0.44%
2022-01-05 0 9.120 9.110 9.120 9.100 9.430 1,528,000 14,091,670 9.2223 7.525 7.517 7.525 7.509 7.781 1,851,842 7.6095 -2.98%
2022-01-04 0 9.400 9.400 9.410 9.140 9.450 7,850,211 73,007,783 9.3001 7.756 7.756 7.764 7.542 7.797 9,513,973 7.6737 0.32%
2022-01-03 0 9.370 9.360 9.370 9.220 9.390 1,166,000 10,851,860 9.3069 7.731 7.723 7.731 7.608 7.748 1,413,120 7.6794 0.54%
2021-12-31 0 9.320 9.310 9.320 9.240 9.340 1,166,030 10,846,835 9.3024 7.690 7.682 7.690 7.624 7.707 1,413,157 7.6756 1.08%
2021-12-30 0 9.220 9.210 9.220 9.160 9.350 1,904,000 17,598,220 9.2428 7.608 7.599 7.608 7.558 7.715 2,307,531 7.6264 -0.97%
2021-12-29 0 9.310 9.300 9.310 9.110 9.360 2,778,010 25,687,891 9.2469 7.682 7.674 7.682 7.517 7.723 3,366,777 7.6298 0.65%
2021-12-28 0 9.250 9.240 9.260 8.880 9.350 6,540,000 59,876,568 9.1554 7.632 7.624 7.641 7.327 7.715 7,926,078 7.5544 2.32%
2021-12-24 0 9.040 9.030 9.040 8.650 9.090 3,872,000 34,544,560 8.9216 7.459 7.451 7.459 7.137 7.500 4,692,626 7.3615 4.51%
2021-12-23 0 8.650 8.650 8.670 8.400 8.700 3,000,000 25,793,550 8.5979 7.137 7.137 7.154 6.931 7.179 3,635,815 7.0943 3.35%
2021-12-22 0 8.370 8.360 8.370 8.310 8.460 5,308,000 44,474,340 8.3787 6.906 6.898 6.906 6.857 6.981 6,432,969 6.9135 -0.36%
2021-12-21 0 8.400 8.390 8.420 8.360 8.500 3,961,535 33,409,214 8.4334 6.931 6.923 6.948 6.898 7.014 4,801,137 6.9586 0.12%
2021-12-20 0 8.390 8.390 8.400 8.380 8.590 2,778,986 23,454,998 8.4401 6.923 6.923 6.931 6.915 7.088 3,367,960 6.9642 -2.10%
2021-12-17 0 8.570 8.560 8.570 8.560 8.870 5,981,226 51,619,264 8.6302 7.071 7.063 7.071 7.063 7.319 7,248,878 7.1210 -3.38%
2021-12-16 0 8.870 8.860 8.880 8.810 8.940 1,112,000 9,855,030 8.8624 7.319 7.311 7.327 7.269 7.377 1,347,676 7.3126 0.00%
2021-12-15 0 8.870 8.870 8.900 8.820 9.010 1,476,000 13,161,270 8.9168 7.319 7.319 7.344 7.278 7.434 1,788,821 7.3575 -0.89%
2021-12-14 0 8.950 8.940 8.950 8.880 9.100 2,358,000 21,187,894 8.9855 7.385 7.377 7.385 7.327 7.509 2,857,751 7.4142 -1.32%
2021-12-13 0 9.070 9.070 9.080 9.050 9.420 2,397,821 22,044,327 9.1935 7.484 7.484 7.492 7.467 7.773 2,906,012 7.5858 -0.77%
2021-12-10 0 9.140 9.130 9.140 9.100 9.470 3,641,538 33,656,918 9.2425 7.542 7.533 7.542 7.509 7.814 4,413,320 7.6262 -2.56%
2021-12-09 0 9.380 9.380 9.390 9.310 9.470 3,826,000 35,939,300 9.3934 7.740 7.740 7.748 7.682 7.814 4,636,877 7.7508 0.00%
2021-12-08 0 9.380 9.380 9.440 9.380 9.560 3,460,000 32,655,100 9.4379 7.740 7.740 7.789 7.740 7.888 4,193,307 7.7874 -1.47%
2021-12-07 0 9.520 9.520 9.540 9.460 9.700 3,902,266 37,334,414 9.5674 7.855 7.855 7.872 7.806 8.004 4,729,306 7.8943 -0.21%
2021-12-06 0 9.540 9.530 9.540 9.420 9.740 8,399,987 80,752,975 9.6135 7.872 7.863 7.872 7.773 8.037 10,180,268 7.9323 -0.31%
2021-12-03 0 9.570 9.570 9.580 9.370 9.610 10,639,400 101,150,365 9.5071 7.896 7.896 7.905 7.731 7.929 12,894,298 7.8446 -0.21%
2021-12-02 0 9.590 9.590 9.630 8.610 9.730 16,132,862 150,372,361 9.3209 7.913 7.913 7.946 7.104 8.028 19,552,036 7.6909 9.73%
2021-12-01 0 8.740 8.730 8.740 8.330 8.870 14,876,952 127,733,912 8.5860 7.212 7.203 7.212 6.873 7.319 18,029,951 7.0845 4.05%
2021-11-30 0 8.400 8.400 8.420 8.210 8.510 68,580,490 574,704,234 8.3800 6.931 6.931 6.948 6.774 7.022 83,115,335 6.9145 1.20%
2021-11-29 0 8.300 8.300 8.320 8.230 8.420 11,691,289 96,818,553 8.2813 6.849 6.849 6.865 6.791 6.948 14,169,123 6.8331 -1.78%
2021-11-26 0 8.450 8.450 8.460 8.450 8.760 5,477,647 46,757,873 8.5361 6.972 6.972 6.981 6.972 7.228 6,638,571 7.0434 -3.87%
2021-11-25 0 8.790 8.790 8.810 8.580 8.840 4,802,849 41,701,404 8.6826 7.253 7.253 7.269 7.080 7.294 5,820,758 7.1643 2.21%
2021-11-24 0 8.600 8.590 8.600 8.570 8.690 2,854,335 24,558,358 8.6039 7.096 7.088 7.096 7.071 7.170 3,459,278 7.0993 -0.46%
2021-11-23 0 8.640 8.620 8.640 8.470 8.660 4,748,000 40,781,840 8.5893 7.129 7.113 7.129 6.989 7.146 5,754,284 7.0872 1.77%
2021-11-22 0 8.490 8.490 8.500 8.490 8.650 2,350,000 20,078,154 8.5439 7.005 7.005 7.014 7.005 7.137 2,848,055 7.0498 -1.74%
2021-11-19 0 8.640 8.620 8.640 8.510 8.650 1,932,393 16,592,378 8.5864 7.129 7.113 7.129 7.022 7.137 2,341,941 7.0849 0.58%
2021-11-18 0 8.590 8.540 8.590 8.500 8.610 1,814,097 15,532,055 8.5619 7.088 7.047 7.088 7.014 7.104 2,198,574 7.0646 0.00%
2021-11-17 0 8.590 8.550 8.590 8.460 8.590 2,841,342 24,269,679 8.5416 7.088 7.055 7.088 6.981 7.088 3,443,532 7.0479 1.30%
2021-11-16 0 8.480 8.470 8.480 8.430 8.560 5,682,671 48,120,855 8.4680 6.997 6.989 6.997 6.956 7.063 6,887,048 6.9872 0.12%
2021-11-15 0 8.470 8.460 8.470 8.460 8.690 2,993,314 25,531,005 8.5293 6.989 6.981 6.989 6.981 7.170 3,627,712 7.0378 -2.53%
2021-11-12 0 8.690 8.650 8.690 8.600 8.790 4,363,400 37,780,232 8.6584 7.170 7.137 7.170 7.096 7.253 5,288,172 7.1443 -0.91%
2021-11-11 0 8.770 8.740 8.780 8.550 8.770 3,608,095 31,368,550 8.6939 7.236 7.212 7.245 7.055 7.236 4,372,789 7.1736 2.45%
2021-11-10 0 8.560 8.560 8.570 8.420 8.610 1,787,864 15,213,864 8.5095 7.063 7.063 7.071 6.948 7.104 2,166,781 7.0214 1.18%
2021-11-09 0 8.460 8.460 8.470 8.400 8.480 1,368,951 11,538,957 8.4291 6.981 6.981 6.989 6.931 6.997 1,659,084 6.9550 0.00%
2021-11-08 0 8.460 8.440 8.460 8.320 8.480 1,616,000 13,616,600 8.4261 6.981 6.964 6.981 6.865 6.997 1,958,493 6.9526 1.56%
2021-11-05 0 8.330 8.320 8.330 8.320 8.470 2,394,143 20,024,735 8.3641 6.873 6.865 6.873 6.865 6.989 2,901,554 6.9014 -1.65%
2021-11-04 0 8.470 8.470 8.480 8.420 8.630 1,894,437 16,124,893 8.5117 6.989 6.989 6.997 6.948 7.121 2,295,941 7.0232 0.59%
2021-11-03 0 8.420 8.410 8.420 8.380 8.510 2,365,674 19,965,626 8.4397 6.948 6.939 6.948 6.915 7.022 2,867,051 6.9638 -0.12%
2021-11-02 0 8.430 8.430 8.450 8.430 8.760 5,528,400 47,214,076 8.5403 6.956 6.956 6.972 6.956 7.228 6,700,081 7.0468 -3.33%
2021-11-01 0 8.720 8.710 8.720 8.690 8.760 1,517,705 13,231,615 8.7182 7.195 7.187 7.195 7.170 7.228 1,839,365 7.1936 -0.46%
2021-10-29 0 8.760 8.750 8.760 8.690 8.850 2,123,705 18,587,470 8.7524 7.228 7.220 7.228 7.170 7.302 2,573,800 7.2218 0.11%
2021-10-28 0 8.750 8.740 8.750 8.740 9.010 2,220,000 19,574,220 8.8172 7.220 7.212 7.220 7.212 7.434 2,690,503 7.2753 -2.02%
2021-10-27 0 8.930 8.920 8.930 8.910 9.090 2,420,000 21,715,960 8.9735 7.368 7.360 7.368 7.352 7.500 2,932,891 7.4043 -1.22%
2021-10-26 0 9.040 9.030 9.040 9.020 9.120 2,292,025 20,776,716 9.0648 7.459 7.451 7.459 7.443 7.525 2,777,793 7.4796 -0.22%
2021-10-25 0 9.060 9.050 9.060 9.010 9.110 2,059,977 18,673,213 9.0648 7.476 7.467 7.476 7.434 7.517 2,496,565 7.4796 0.22%
2021-10-22 0 9.040 9.030 9.040 9.010 9.090 3,027,580 27,359,820 9.0369 7.459 7.451 7.459 7.434 7.500 3,669,241 7.4565 0.22%
2021-10-21 0 9.020 9.020 9.040 9.020 9.150 6,088,517 55,119,934 9.0531 7.443 7.443 7.459 7.443 7.550 7,378,908 7.4699 -0.33%
2021-10-20 0 9.050 9.040 9.050 9.020 9.250 4,322,379 39,206,166 9.0705 7.467 7.459 7.467 7.443 7.632 5,238,457 7.4843 -0.66%
2021-10-19 0 9.110 9.100 9.110 9.050 9.240 2,096,500 19,159,555 9.1388 7.517 7.509 7.517 7.467 7.624 2,540,829 7.5407 0.77%
2021-10-18 0 9.040 9.030 9.040 9.040 9.160 4,520,400 41,016,680 9.0737 7.459 7.451 7.459 7.459 7.558 5,478,447 7.4869 -1.09%
2021-10-15 0 9.140 9.130 9.140 9.120 9.280 3,969,390 36,397,360 9.1695 7.542 7.533 7.542 7.525 7.657 4,810,656 7.5660 -0.33%
2021-10-12 0 9.170 9.160 9.170 9.140 9.460 3,761,344 34,861,361 9.2683 7.566 7.558 7.566 7.542 7.806 4,558,518 7.6475 -1.40%
2021-10-11 0 9.300 9.270 9.300 9.270 9.400 1,396,000 13,012,680 9.3214 7.674 7.649 7.674 7.649 7.756 1,691,866 7.6913 -0.43%
2021-10-08 0 9.340 9.330 9.340 9.280 9.400 1,924,000 17,973,240 9.3416 7.707 7.698 7.707 7.657 7.756 2,331,770 7.7080 0.32%
2021-10-07 0 9.310 9.300 9.310 9.210 9.370 1,264,000 11,763,930 9.3069 7.682 7.674 7.682 7.599 7.731 1,531,890 7.6794 1.20%
2021-10-06 0 9.200 9.180 9.200 9.070 9.280 1,465,724 13,457,600 9.1815 7.591 7.575 7.591 7.484 7.657 1,776,367 7.5759 1.32%
2021-10-05 0 9.080 9.060 9.080 9.020 9.170 1,320,170 12,022,287 9.1066 7.492 7.476 7.492 7.443 7.566 1,599,965 7.5141 -0.33%
2021-10-04 0 9.110 9.080 9.110 9.000 9.200 1,443,820 13,128,492 9.0929 7.517 7.492 7.517 7.426 7.591 1,749,821 7.5028 -0.98%
2021-09-30 0 9.200 9.160 9.200 9.120 9.330 2,692,000 24,709,480 9.1789 7.591 7.558 7.591 7.525 7.698 3,262,538 7.5737 -0.11%
2021-09-29 0 9.210 9.210 9.220 9.140 9.350 2,210,000 20,407,810 9.2343 7.599 7.599 7.608 7.542 7.715 2,678,384 7.6194 -0.43%
2021-09-28 0 9.250 9.230 9.250 9.190 9.270 1,060,700 9,801,955 9.2410 7.632 7.616 7.632 7.583 7.649 1,285,503 7.6250 1.65%
2021-09-27 0 9.100 9.090 9.100 9.090 9.270 1,990,307 18,191,443 9.1400 7.509 7.500 7.509 7.500 7.649 2,412,130 7.5417 -0.44%
2021-09-24 0 9.140 9.130 9.140 9.100 9.490 3,924,000 36,220,840 9.2306 7.542 7.533 7.542 7.509 7.830 4,755,647 7.6164 -2.45%
2021-09-23 0 9.370 9.360 9.370 9.160 9.430 6,262,784 58,686,682 9.3707 7.731 7.723 7.731 7.558 7.781 7,590,109 7.7320 3.42%
2021-09-21 0 9.060 9.040 9.060 8.810 9.110 2,572,500 23,089,735 8.9756 7.476 7.459 7.476 7.269 7.517 3,117,712 7.4060 -0.11%
2021-09-20 0 9.070 9.060 9.070 8.990 9.680 3,756,000 34,256,220 9.1204 7.484 7.476 7.484 7.418 7.987 4,552,041 7.5255 -5.22%
2021-09-17 0 9.570 9.550 9.570 9.380 9.800 4,091,040 39,074,479 9.5512 7.896 7.880 7.896 7.740 8.086 4,958,089 7.8810 -1.34%
2021-09-16 0 9.980 9.970 9.980 9.820 10.26 2,706,000 26,953,360 9.9606 8.004 7.996 8.004 7.875 8.228 3,374,172 7.9881 -1.58%
2021-09-15 0 10.14 10.14 10.16 10.12 10.26 2,343,138 23,855,362 10.181 8.132 8.132 8.148 8.116 8.228 2,921,711 8.1649 -1.36%
2021-09-14 0 10.28 10.22 10.28 10.16 10.62 3,981,052 41,023,880 10.305 8.244 8.196 8.244 8.148 8.517 4,964,062 8.2642 -1.91%
2021-09-13 0 10.48 10.46 10.48 10.42 10.60 1,632,923 17,170,525 10.515 8.405 8.389 8.405 8.357 8.501 2,036,128 8.4329 -0.38%
2021-09-10 0 10.52 10.46 10.52 10.28 10.56 3,029,673 31,770,856 10.487 8.437 8.389 8.437 8.244 8.469 3,777,767 8.4100 1.54%
2021-09-09 0 10.36 10.32 10.36 10.20 10.42 3,379,173 34,842,212 10.311 8.308 8.276 8.308 8.180 8.357 4,213,566 8.2691 -0.19%
2021-09-08 0 10.38 10.34 10.38 10.16 10.38 4,070,257 41,981,632 10.314 8.324 8.292 8.324 8.148 8.324 5,075,294 8.2718 0.58%
2021-09-07 0 10.32 10.30 10.32 10.14 10.38 3,683,931 37,931,606 10.297 8.276 8.260 8.276 8.132 8.324 4,593,576 8.2575 0.78%
2021-09-06 0 10.24 10.22 10.24 10.10 10.34 4,260,000 43,485,940 10.208 8.212 8.196 8.212 8.100 8.292 5,311,889 8.1865 1.19%
2021-09-03 0 10.12 10.10 10.12 9.900 10.20 6,715,907 67,723,409 10.084 8.116 8.100 8.116 7.940 8.180 8,374,214 8.0871 3.16%
2021-09-02 0 9.810 9.790 9.810 9.690 9.820 2,526,000 24,657,420 9.7614 7.867 7.851 7.867 7.771 7.875 3,149,726 7.8284 1.03%
2021-09-01 0 9.710 9.700 9.710 9.620 9.790 3,242,076 31,437,295 9.6967 7.787 7.779 7.787 7.715 7.851 4,042,617 7.7765 -0.61%
2021-08-31 0 9.770 9.740 9.770 9.490 9.770 5,567,705 53,877,855 9.6769 7.835 7.811 7.835 7.611 7.835 6,942,495 7.7606 1.24%
2021-08-30 0 9.650 9.640 9.650 9.420 9.700 5,329,250 51,047,852 9.5788 7.739 7.731 7.739 7.555 7.779 6,645,161 7.6820 2.55%
2021-08-27 0 9.410 9.400 9.410 9.200 9.430 5,792,250 54,159,030 9.3503 7.547 7.539 7.547 7.378 7.563 7,222,486 7.4987 2.39%
2021-08-26 0 9.190 9.140 9.190 9.050 9.280 3,584,000 32,915,258 9.1839 7.370 7.330 7.370 7.258 7.442 4,468,969 7.3653 1.55%
2021-08-25 0 9.050 9.030 9.050 8.980 9.050 1,207,601 10,889,195 9.0172 7.258 7.242 7.258 7.202 7.258 1,505,785 7.2316 0.44%
2021-08-24 0 9.010 9.000 9.010 8.850 9.040 1,704,930 15,266,110 8.9541 7.226 7.218 7.226 7.097 7.250 2,125,915 7.1810 2.15%
2021-08-23 0 8.820 8.820 8.830 8.790 8.940 1,476,243 13,056,517 8.8444 7.073 7.073 7.081 7.049 7.170 1,840,760 7.0930 -0.11%
2021-08-20 0 8.830 8.820 8.830 8.760 9.120 2,853,022 25,214,593 8.8379 7.081 7.073 7.081 7.025 7.314 3,557,497 7.0877 -2.32%
2021-08-19 0 9.040 9.030 9.040 9.000 9.160 2,428,146 21,977,825 9.0513 7.250 7.242 7.250 7.218 7.346 3,027,709 7.2589 -1.74%
2021-08-18 0 9.200 9.190 9.200 9.010 9.340 2,929,381 26,945,305 9.1983 7.378 7.370 7.378 7.226 7.490 3,652,710 7.3768 2.45%
2021-08-17 0 8.980 8.980 9.000 8.960 9.260 2,320,780 21,078,939 9.0827 7.202 7.202 7.218 7.186 7.426 2,893,832 7.2841 -2.07%
2021-08-16 0 9.170 9.170 9.180 9.070 9.220 2,004,281 18,388,143 9.1744 7.354 7.354 7.362 7.274 7.394 2,499,183 7.3577 0.66%
2021-08-13 0 9.110 9.100 9.110 9.040 9.160 2,018,227 18,383,071 9.1085 7.306 7.298 7.306 7.250 7.346 2,516,572 7.3048 -0.11%
2021-08-12 0 9.120 9.090 9.120 8.990 9.130 2,148,295 19,509,316 9.0813 7.314 7.290 7.314 7.210 7.322 2,678,757 7.2830 0.66%
2021-08-11 0 9.060 9.050 9.060 8.940 9.140 2,032,312 18,430,208 9.0686 7.266 7.258 7.266 7.170 7.330 2,534,135 7.2728 0.44%
2021-08-10 0 9.020 9.010 9.020 8.950 9.040 638,222 5,744,124 9.0002 7.234 7.226 7.234 7.178 7.250 795,813 7.2179 -0.22%
2021-08-09 0 9.040 9.020 9.040 8.940 9.070 2,318,828 20,865,180 8.9982 7.250 7.234 7.250 7.170 7.274 2,891,398 7.2163 1.01%
2021-08-06 0 8.950 8.940 8.950 8.910 9.110 1,419,120 12,724,283 8.9663 7.178 7.170 7.178 7.146 7.306 1,769,532 7.1908 -1.32%
2021-08-05 0 9.070 9.070 9.100 8.930 9.250 3,776,000 34,410,040 9.1128 7.274 7.274 7.298 7.162 7.418 4,708,379 7.3083 1.00%
2021-08-04 0 8.980 8.970 8.980 8.810 9.120 4,468,000 40,261,760 9.0111 7.202 7.194 7.202 7.065 7.314 5,571,249 7.2267 1.47%
2021-08-03 0 8.850 8.850 8.860 8.670 8.870 2,676,447 23,611,053 8.8218 7.097 7.097 7.105 6.953 7.114 3,337,321 7.0749 0.68%
2021-08-02 0 8.790 8.790 8.800 8.480 8.840 3,090,762 26,758,148 8.6575 7.049 7.049 7.057 6.801 7.089 3,853,940 6.9431 2.81%
2021-07-30 0 8.550 8.540 8.550 8.480 8.750 3,953,249 34,141,183 8.6362 6.857 6.849 6.857 6.801 7.017 4,929,394 6.9260 1.66%
2021-07-29 0 8.410 8.400 8.410 8.330 8.480 2,410,000 20,233,860 8.3958 6.745 6.737 6.745 6.680 6.801 3,005,083 6.7332 1.08%
2021-07-28 0 8.320 8.310 8.320 8.270 8.470 2,910,828 24,224,313 8.3221 6.672 6.664 6.672 6.632 6.793 3,629,576 6.6741 -1.07%
2021-07-27 0 8.410 8.380 8.410 8.350 8.880 5,897,462 50,426,051 8.5505 6.745 6.721 6.745 6.696 7.122 7,353,677 6.8573 -3.78%
2021-07-26 0 8.740 8.730 8.740 8.720 8.970 3,974,000 34,886,160 8.7786 7.009 7.001 7.009 6.993 7.194 4,955,269 7.0402 -2.89%
2021-07-23 0 9.000 8.980 9.000 8.980 9.130 2,938,000 26,600,420 9.0539 7.218 7.202 7.218 7.202 7.322 3,663,458 7.2610 0.11%
2021-07-22 0 8.990 8.980 8.990 8.970 9.040 2,340,472 21,072,629 9.0036 7.210 7.202 7.210 7.194 7.250 2,918,387 7.2206 0.78%
2021-07-21 0 8.920 8.920 8.930 8.910 9.070 1,462,000 13,120,060 8.9740 7.154 7.154 7.162 7.146 7.274 1,823,000 7.1970 0.45%
2021-07-20 0 8.880 8.880 8.890 8.820 8.950 2,364,168 20,949,001 8.8610 7.122 7.122 7.130 7.073 7.178 2,947,934 7.1063 -0.89%
2021-07-19 0 8.960 8.950 8.970 8.930 9.080 1,334,000 11,962,870 8.9677 7.186 7.178 7.194 7.162 7.282 1,663,394 7.1918 -1.43%
2021-07-16 0 9.090 9.080 9.090 8.990 9.140 2,052,471 18,615,017 9.0696 7.290 7.282 7.290 7.210 7.330 2,559,272 7.2736 0.11%
2021-07-15 0 9.080 9.070 9.080 8.880 9.150 3,876,500 35,152,025 9.0680 7.282 7.274 7.282 7.122 7.338 4,833,694 7.2723 2.60%
2021-07-14 0 8.850 8.840 8.850 8.850 9.020 1,987,203 17,679,444 8.8966 7.097 7.089 7.097 7.097 7.234 2,477,888 7.1349 -1.56%
2021-07-13 0 8.990 8.980 8.990 8.900 9.070 1,415,935 12,729,361 8.9901 7.210 7.202 7.210 7.138 7.274 1,765,561 7.2098 0.78%
2021-07-12 0 8.920 8.910 8.920 8.850 8.960 1,896,294 16,887,070 8.9053 7.154 7.146 7.154 7.097 7.186 2,364,531 7.1418 0.68%
2021-07-09 0 8.860 8.850 8.860 8.820 8.920 2,580,000 22,814,800 8.8429 7.105 7.097 7.105 7.073 7.154 3,217,059 7.0918 -0.23%
2021-07-08 0 8.880 8.870 8.880 8.870 9.100 3,827,312 34,085,716 8.9059 7.122 7.114 7.122 7.114 7.298 4,772,361 7.1423 -1.99%
2021-07-07 0 9.060 9.040 9.060 8.940 9.100 4,692,730 42,196,242 8.9918 7.266 7.250 7.266 7.170 7.298 5,851,470 7.2112 0.22%
2021-07-06 0 9.040 9.030 9.040 9.000 9.120 2,336,280 21,098,559 9.0308 7.250 7.242 7.250 7.218 7.314 2,913,160 7.2425 -0.22%
2021-07-05 0 9.060 9.040 9.060 9.010 9.090 2,976,428 26,882,226 9.0317 7.266 7.250 7.266 7.226 7.290 3,711,374 7.2432 -0.22%
2021-07-02 0 9.080 9.080 9.090 9.080 9.240 2,828,125 25,818,200 9.1291 7.282 7.282 7.290 7.282 7.410 3,526,452 7.3213 -0.66%
2021-06-30 0 9.140 9.130 9.140 9.110 9.250 1,630,303 14,949,316 9.1697 7.330 7.322 7.330 7.306 7.418 2,032,861 7.3538 -0.76%
2021-06-29 0 9.210 9.190 9.210 9.140 9.340 1,912,667 17,608,706 9.2064 7.386 7.370 7.386 7.330 7.490 2,384,947 7.3833 -1.29%
2021-06-28 0 9.330 9.290 9.330 9.250 9.370 1,748,099 16,233,278 9.2862 7.482 7.450 7.482 7.418 7.515 2,179,744 7.4473 -0.43%
2021-06-25 0 9.370 9.360 9.370 9.060 9.380 3,459,125 32,028,586 9.2592 7.515 7.506 7.515 7.266 7.523 4,313,260 7.4256 3.08%
2021-06-24 0 9.090 9.080 9.090 9.080 9.220 1,692,000 15,453,500 9.1333 7.290 7.282 7.290 7.282 7.394 2,109,792 7.3247 -0.44%
2021-06-23 0 9.130 9.110 9.130 9.050 9.140 2,265,574 20,601,931 9.0935 7.322 7.306 7.322 7.258 7.330 2,824,995 7.2927 1.11%
2021-06-22 0 9.030 9.030 9.070 9.020 9.160 3,123,265 28,375,801 9.0853 7.242 7.242 7.274 7.234 7.346 3,894,469 7.2862 -0.66%
2021-06-21 0 9.090 9.090 9.100 9.080 9.230 2,793,457 25,485,801 9.1234 7.290 7.290 7.298 7.282 7.402 3,483,224 7.3167 -1.52%
2021-06-18 0 9.230 9.200 9.230 9.180 9.280 3,240,164 29,874,797 9.2201 7.402 7.378 7.402 7.362 7.442 4,040,233 7.3943 -0.32%
2021-06-17 0 9.260 9.260 9.290 9.260 9.360 1,662,063 15,450,291 9.2959 7.426 7.426 7.450 7.426 7.506 2,072,463 7.4550 -0.96%
2021-06-16 0 9.350 9.350 9.360 9.350 9.480 1,970,000 18,497,700 9.3897 7.498 7.498 7.506 7.498 7.603 2,456,437 7.5303 -1.27%
2021-06-15 0 9.470 9.470 9.480 9.460 9.660 2,600,109 24,714,110 9.5050 7.595 7.595 7.603 7.587 7.747 3,242,134 7.6228 -2.57%
2021-06-11 0 9.720 9.700 9.720 9.630 9.790 2,360,540 22,852,171 9.6809 7.795 7.779 7.795 7.723 7.851 2,943,410 7.7638 -0.61%
2021-06-10 0 9.780 9.750 9.780 9.740 9.880 2,065,437 20,241,875 9.8003 7.843 7.819 7.843 7.811 7.924 2,575,439 7.8596 -0.31%
2021-06-09 0 9.810 9.810 9.850 9.770 10.10 3,577,102 35,274,762 9.8613 7.867 7.867 7.899 7.835 8.100 4,460,368 7.9085 -1.90%
2021-06-08 0 10.00 10.00 10.02 9.680 10.06 8,875,266 87,746,701 9.8867 8.020 8.020 8.036 7.763 8.068 11,066,767 7.9288 3.84%
2021-06-07 0 9.630 9.630 9.690 9.500 9.860 10,123,320 98,017,434 9.6823 7.723 7.723 7.771 7.619 7.907 12,622,993 7.7650 4.33%
2021-06-04 0 9.230 9.190 9.230 9.170 9.400 3,946,786 36,482,461 9.2436 7.402 7.370 7.402 7.354 7.539 4,921,335 7.4131 -0.32%
2021-06-03 0 9.260 9.260 9.270 9.230 9.350 2,797,004 25,930,777 9.2709 7.426 7.426 7.434 7.402 7.498 3,487,647 7.4350 -1.07%
2021-06-02 0 9.360 9.320 9.360 9.310 9.450 1,644,221 15,420,911 9.3789 7.506 7.474 7.506 7.466 7.579 2,050,216 7.5216 0.11%
2021-06-01 0 9.700 9.700 9.710 9.650 9.790 3,460,360 33,581,721 9.7047 7.498 7.498 7.506 7.460 7.568 4,476,317 7.5021 -1.22%
2021-05-31 0 9.820 9.820 9.830 9.700 9.910 1,948,000 19,091,300 9.8005 7.591 7.591 7.599 7.498 7.661 2,519,930 7.5761 0.41%
2021-05-28 0 9.780 9.780 9.790 9.650 9.920 4,691,006 46,105,235 9.8284 7.560 7.560 7.568 7.460 7.669 6,068,278 7.5977 0.93%
2021-05-27 0 9.690 9.680 9.690 9.420 9.760 7,413,230 71,641,471 9.6640 7.491 7.483 7.491 7.282 7.545 9,589,743 7.4706 2.32%
2021-05-26 0 9.470 9.470 9.500 9.450 9.570 2,750,625 26,152,145 9.5077 7.321 7.321 7.344 7.305 7.398 3,558,204 7.3498 -0.42%
2021-05-25 0 9.510 9.510 9.520 9.230 9.550 5,854,114 55,005,799 9.3961 7.352 7.352 7.359 7.135 7.383 7,572,873 7.2635 3.26%
2021-05-24 0 9.210 9.210 9.220 9.170 9.300 1,320,449 12,200,484 9.2396 7.120 7.120 7.127 7.089 7.189 1,708,131 7.1426 0.11%
2021-05-21 0 9.200 9.200 9.210 9.200 9.300 2,171,576 20,012,198 9.2155 7.112 7.112 7.120 7.112 7.189 2,809,147 7.1239 -0.54%
2021-05-20 0 9.250 9.250 9.270 9.220 9.330 1,593,880 14,762,282 9.2619 7.151 7.151 7.166 7.127 7.212 2,061,841 7.1598 -0.86%
2021-05-18 0 9.330 9.330 9.340 9.220 9.360 3,228,359 30,022,036 9.2995 7.212 7.212 7.220 7.127 7.236 4,176,200 7.1888 1.52%
2021-05-17 0 9.190 9.190 9.200 9.190 9.350 1,418,444 13,121,571 9.2507 7.104 7.104 7.112 7.104 7.228 1,834,897 7.1511 -1.39%
2021-05-14 0 9.320 9.320 9.330 9.120 9.330 3,112,000 28,719,400 9.2286 7.205 7.205 7.212 7.050 7.212 4,025,679 7.1341 2.31%
2021-05-13 0 9.110 9.110 9.140 9.110 9.270 1,942,000 17,853,020 9.1931 7.042 7.042 7.066 7.042 7.166 2,512,168 7.1066 -1.62%
2021-05-12 0 9.260 9.240 9.260 9.150 9.260 6,529,000 60,071,200 9.2007 7.158 7.143 7.158 7.073 7.158 8,445,905 7.1125 1.09%
2021-05-11 0 9.160 9.160 9.190 9.130 9.200 2,236,775 20,473,883 9.1533 7.081 7.081 7.104 7.058 7.112 2,893,489 7.0758 -0.54%
2021-05-10 0 9.210 9.210 9.220 9.170 9.350 4,008,000 36,998,200 9.2311 7.120 7.120 7.127 7.089 7.228 5,184,743 7.1360 -0.97%
2021-05-07 0 9.300 9.300 9.310 9.250 9.380 2,023,762 18,853,443 9.3160 7.189 7.189 7.197 7.151 7.251 2,617,936 7.2016 0.76%
2021-05-06 0 9.230 9.220 9.230 9.180 9.380 3,261,388 30,110,733 9.2325 7.135 7.127 7.135 7.096 7.251 4,218,927 7.1371 -0.43%
2021-05-05 0 9.270 9.270 9.280 9.160 9.430 2,395,065 22,305,653 9.3132 7.166 7.166 7.174 7.081 7.290 3,098,253 7.1994 0.00%
2021-05-04 0 9.270 9.250 9.270 9.100 9.270 2,165,840 19,889,075 9.1831 7.166 7.151 7.166 7.035 7.166 2,801,727 7.0989 1.64%
2021-05-03 0 9.120 9.110 9.120 9.070 9.430 3,989,886 36,457,240 9.1374 7.050 7.042 7.050 7.011 7.290 5,161,311 7.0636 -1.94%
2021-04-30 0 9.300 9.300 9.320 9.300 9.470 3,774,000 35,313,265 9.3570 7.189 7.189 7.205 7.189 7.321 4,882,041 7.2333 -1.69%
2021-04-29 0 9.460 9.460 9.480 9.450 9.620 2,367,051 22,488,693 9.5007 7.313 7.313 7.328 7.305 7.437 3,062,014 7.3444 -0.73%
2021-04-28 0 9.530 9.510 9.530 9.480 9.590 3,905,724 37,163,134 9.5150 7.367 7.352 7.367 7.328 7.413 5,052,439 7.3555 -0.52%
2021-04-27 0 9.580 9.580 9.590 9.580 9.730 1,648,955 15,831,838 9.6011 7.406 7.406 7.413 7.406 7.522 2,133,086 7.4220 -0.83%
2021-04-26 0 9.660 9.660 9.670 9.650 9.760 1,344,340 12,995,101 9.6665 7.468 7.468 7.475 7.460 7.545 1,739,036 7.4726 -0.51%
2021-04-23 0 9.710 9.690 9.710 9.580 9.710 3,362,278 32,350,490 9.6216 7.506 7.491 7.506 7.406 7.506 4,349,438 7.4379 0.41%
2021-04-22 0 9.670 9.660 9.670 9.660 9.770 3,143,554 30,451,083 9.6868 7.475 7.468 7.475 7.468 7.553 4,066,497 7.4883 -0.62%
2021-04-21 0 9.730 9.730 9.750 9.730 9.820 1,918,850 18,719,338 9.7555 7.522 7.522 7.537 7.522 7.591 2,482,221 7.5414 -0.92%
2021-04-20 0 9.820 9.810 9.820 9.750 9.890 1,918,448 18,869,445 9.8358 7.591 7.583 7.591 7.537 7.645 2,481,701 7.6034 0.00%
2021-04-19 0 9.820 9.820 9.850 9.720 9.850 1,960,345 19,206,447 9.7975 7.591 7.591 7.614 7.514 7.614 2,535,899 7.5738 0.61%
2021-04-16 0 9.760 9.760 9.770 9.680 9.820 2,212,000 21,619,060 9.7735 7.545 7.545 7.553 7.483 7.591 2,861,440 7.5553 0.41%
2021-04-15 0 9.720 9.710 9.720 9.660 9.790 2,094,463 20,296,731 9.6907 7.514 7.506 7.514 7.468 7.568 2,709,394 7.4912 0.41%
2021-04-14 0 9.680 9.680 9.700 9.660 9.790 3,429,548 33,272,851 9.7018 7.483 7.483 7.498 7.468 7.568 4,436,458 7.4999 -0.21%
2021-04-13 0 9.700 9.700 9.710 9.700 9.870 5,189,205 50,597,664 9.7506 7.498 7.498 7.506 7.498 7.630 6,712,748 7.5375 -1.52%
2021-04-12 0 9.850 9.850 9.860 9.820 10.06 4,620,177 45,597,351 9.8692 7.614 7.614 7.622 7.591 7.777 5,976,654 7.6292 -1.50%
2021-04-09 0 10.00 9.980 10.00 9.930 10.10 1,586,000 15,860,490 10.000 7.730 7.715 7.730 7.676 7.808 2,051,647 7.7306 -0.79%
2021-04-08 0 10.08 10.06 10.08 10.02 10.12 1,430,010 14,407,775 10.075 7.792 7.777 7.792 7.746 7.823 1,849,859 7.7886 0.00%
2021-04-07 0 10.08 10.06 10.08 9.980 10.16 1,641,880 16,495,723 10.047 7.792 7.777 7.792 7.715 7.854 2,123,934 7.7666 -0.20%
2021-04-01 0 10.10 10.08 10.12 10.00 10.20 2,438,115 24,547,699 10.068 7.808 7.792 7.823 7.730 7.885 3,153,942 7.7832 -0.59%
2021-03-31 0 10.16 10.16 10.18 10.12 10.42 1,688,028 17,256,724 10.223 7.854 7.854 7.870 7.823 8.055 2,183,631 7.9028 -1.93%
2021-03-30 0 10.36 10.34 10.36 10.26 10.38 2,496,541 25,782,354 10.327 8.009 7.993 8.009 7.931 8.024 3,229,522 7.9833 0.19%
2021-03-29 0 10.34 10.32 10.34 9.920 10.36 3,931,964 40,338,685 10.259 7.993 7.978 7.993 7.669 8.009 5,086,383 7.9307 3.71%
2021-03-26 0 9.970 9.970 9.990 9.860 10.02 2,500,370 24,828,485 9.9299 7.707 7.707 7.723 7.622 7.746 3,234,475 7.6762 0.61%
2021-03-25 0 9.910 9.890 9.910 9.860 9.980 2,073,507 20,527,333 9.8998 7.661 7.645 7.661 7.622 7.715 2,682,286 7.6529 -0.80%
2021-03-24 0 9.990 9.970 9.990 9.940 10.18 3,012,115 30,137,285 10.005 7.723 7.707 7.723 7.684 7.870 3,896,467 7.7345 -1.87%
2021-03-23 0 10.18 10.16 10.20 10.10 10.32 1,651,407 16,799,144 10.173 7.870 7.854 7.885 7.808 7.978 2,136,258 7.8638 -0.97%
2021-03-22 0 10.28 10.26 10.28 10.04 10.36 3,755,592 38,527,829 10.259 7.947 7.931 7.947 7.761 8.009 4,858,228 7.9304 1.78%
2021-03-19 0 10.10 10.10 10.12 10.00 10.24 3,215,297 32,565,631 10.128 7.808 7.808 7.823 7.730 7.916 4,159,303 7.8296 -0.20%
2021-03-18 0 10.12 10.12 10.14 10.06 10.18 1,596,351 16,153,992 10.119 7.823 7.823 7.839 7.777 7.870 2,065,037 7.8226 0.20%
2021-03-17 0 10.10 10.08 10.10 10.06 10.16 1,540,270 15,553,316 10.098 7.808 7.792 7.808 7.777 7.854 1,992,491 7.8060 0.60%
2021-03-16 0 10.04 10.02 10.04 10.00 10.10 1,252,873 12,570,902 10.034 7.761 7.746 7.761 7.730 7.808 1,620,715 7.7564 0.40%
2021-03-15 0 10.00 10.00 10.02 9.980 10.10 1,338,223 13,424,256 10.031 7.730 7.730 7.746 7.715 7.808 1,731,123 7.7547 0.20%
2021-03-12 0 9.980 9.970 9.980 9.920 10.18 2,392,933 24,076,124 10.061 7.715 7.707 7.715 7.669 7.870 3,095,495 7.7778 0.00%
2021-03-11 0 9.980 9.980 10.00 9.820 10.00 2,689,630 26,697,450 9.9261 7.715 7.715 7.730 7.591 7.730 3,479,301 7.6732 1.73%
2021-03-10 0 9.810 9.810 9.820 9.810 9.950 1,554,883 15,326,421 9.8570 7.583 7.583 7.591 7.583 7.692 2,011,394 7.6198 -0.20%
2021-03-09 0 9.830 9.830 9.850 9.750 9.960 2,950,000 29,048,188 9.8468 7.599 7.599 7.614 7.537 7.699 3,816,116 7.6120 -1.01%
2021-03-08 0 9.930 9.930 9.940 9.920 10.24 1,907,882 19,172,464 10.049 7.676 7.676 7.684 7.669 7.916 2,468,033 7.7683 -0.30%
2021-03-05 0 9.960 9.960 9.980 9.840 10.12 3,267,746 32,555,531 9.9627 7.699 7.699 7.715 7.607 7.823 4,227,151 7.7015 -0.30%
2021-03-04 0 9.990 9.990 10.00 9.990 10.10 2,407,627 24,166,614 10.038 7.723 7.723 7.730 7.723 7.808 3,114,503 7.7594 -1.48%
2021-03-03 0 10.14 10.14 10.16 10.00 10.24 2,247,874 22,800,729 10.143 7.839 7.839 7.854 7.730 7.916 2,907,846 7.8411 1.60%
2021-03-02 0 9.980 9.980 9.990 9.980 10.24 3,381,146 33,960,540 10.044 7.715 7.715 7.723 7.715 7.916 4,373,845 7.7645 -1.38%
2021-03-01 0 10.12 10.12 10.14 10.02 10.18 1,136,597 11,496,710 10.115 7.823 7.823 7.839 7.746 7.870 1,470,300 7.8193 1.00%
2021-02-26 0 10.02 10.02 10.10 10.02 10.34 6,483,847 65,546,598 10.109 7.746 7.746 7.808 7.746 7.993 8,387,495 7.8148 -3.84%
2021-02-25 0 10.42 10.42 10.44 10.20 10.58 3,400,000 35,559,020 10.459 8.055 8.055 8.071 7.885 8.179 4,398,235 8.0848 2.56%
2021-02-24 0 10.16 10.14 10.16 10.10 10.64 4,420,134 45,711,934 10.342 7.854 7.839 7.854 7.808 8.225 5,717,879 7.9946 -1.93%
2021-02-23 0 10.36 10.36 10.40 10.22 10.56 5,144,595 53,531,419 10.405 8.009 8.009 8.040 7.900 8.163 6,655,040 8.0437 0.00%
2021-02-22 0 10.36 10.36 10.38 10.36 10.62 4,775,880 50,003,965 10.470 8.009 8.009 8.024 8.009 8.210 6,178,071 8.0938 0.39%
2021-02-19 0 10.32 10.32 10.34 10.18 10.34 3,572,990 36,702,928 10.272 7.978 7.978 7.993 7.870 7.993 4,622,015 7.9409 -0.19%
2021-02-18 0 10.34 10.34 10.38 10.32 10.66 2,653,806 27,757,120 10.459 7.993 7.993 8.024 7.978 8.241 3,432,959 8.0855 -2.45%
2021-02-17 0 10.60 10.60 10.62 10.22 10.68 2,645,898 27,651,477 10.451 8.194 8.194 8.210 7.900 8.256 3,422,730 8.0788 2.91%
2021-02-16 0 10.30 10.30 10.32 10.22 10.38 1,997,707 20,560,394 10.292 7.962 7.962 7.978 7.900 8.024 2,584,231 7.9561 1.38%
2021-02-11 0 10.16 10.12 10.16 10.04 10.16 425,549 4,304,164 10.114 7.854 7.823 7.854 7.761 7.854 550,490 7.8188 0.59%
2021-02-10 0 10.10 10.08 10.10 10.00 10.18 742,036 7,470,361 10.067 7.808 7.792 7.808 7.730 7.870 959,897 7.7825 0.60%
2021-02-09 0 10.04 10.02 10.04 9.960 10.08 584,464 5,852,347 10.013 7.761 7.746 7.761 7.699 7.792 756,062 7.7406 0.40%
2021-02-08 0 10.00 10.00 10.04 10.00 10.18 796,000 8,008,320 10.061 7.730 7.730 7.761 7.730 7.870 1,029,704 7.7773 -0.99%
2021-02-05 0 10.10 10.08 10.10 10.04 10.20 1,020,760 10,327,186 10.117 7.808 7.792 7.808 7.761 7.885 1,320,454 7.8209 -0.59%
2021-02-04 0 10.16 10.14 10.16 9.970 10.38 2,104,760 21,258,303 10.100 7.854 7.839 7.854 7.707 8.024 2,722,714 7.8078 -1.36%
2021-02-03 0 10.30 10.30 10.34 10.16 10.40 2,297,291 23,658,143 10.298 7.962 7.962 7.993 7.854 8.040 2,971,772 7.9610 -0.39%
2021-02-02 0 10.34 10.32 10.34 10.20 10.48 2,450,547 25,379,255 10.357 7.993 7.978 7.993 7.885 8.101 3,170,024 8.0060 2.17%
2021-02-01 0 10.12 10.10 10.12 9.960 10.18 1,594,353 16,077,931 10.084 7.823 7.808 7.823 7.699 7.870 2,062,453 7.7955 1.30%
2021-01-29 0 9.990 9.980 9.990 9.900 10.16 3,456,230 34,594,605 10.009 7.723 7.715 7.723 7.653 7.854 4,470,974 7.7376 -1.09%
2021-01-28 0 10.10 10.10 10.12 10.08 10.36 2,465,152 25,038,951 10.157 7.808 7.808 7.823 7.792 8.009 3,188,917 7.8519 -2.70%
2021-01-27 0 10.38 10.38 10.42 10.38 10.54 1,666,230 17,359,041 10.418 8.024 8.024 8.055 8.024 8.148 2,155,433 8.0536 -0.57%
2021-01-26 0 10.44 10.44 10.46 10.40 10.78 1,876,830 19,671,033 10.481 8.071 8.071 8.086 8.040 8.333 2,427,864 8.1022 -3.33%
2021-01-25 0 10.80 10.76 10.80 10.72 10.94 1,770,244 19,132,040 10.808 8.349 8.318 8.349 8.287 8.457 2,289,985 8.3547 -1.28%
2021-01-22 0 10.94 10.94 10.96 10.86 11.32 3,214,000 35,554,480 11.062 8.457 8.457 8.472 8.395 8.751 4,157,626 8.5516 -3.36%
2021-01-21 0 11.32 11.28 11.32 11.10 11.40 3,222,413 36,339,057 11.277 8.751 8.720 8.751 8.581 8.813 4,168,509 8.7175 1.80%
2021-01-20 0 11.12 11.12 11.14 11.02 11.38 2,862,625 31,989,409 11.175 8.596 8.596 8.612 8.519 8.797 3,703,087 8.6386 -0.89%
2021-01-19 0 11.22 11.22 11.24 10.76 11.30 5,125,604 57,025,368 11.126 8.673 8.673 8.689 8.318 8.735 6,630,474 8.6005 4.66%
2021-01-18 0 10.72 10.72 10.74 10.50 10.76 2,469,220 26,252,504 10.632 8.287 8.287 8.302 8.117 8.318 3,194,179 8.2189 0.56%
2021-01-15 0 10.66 10.64 10.68 10.58 10.82 1,344,262 14,347,224 10.673 8.241 8.225 8.256 8.179 8.364 1,738,935 8.2506 0.38%
2021-01-14 0 10.62 10.60 10.62 10.54 10.78 1,190,413 12,643,328 10.621 8.210 8.194 8.210 8.148 8.333 1,539,916 8.2104 -0.56%
2021-01-13 0 10.68 10.66 10.68 10.58 10.92 2,794,000 29,901,520 10.702 8.256 8.241 8.256 8.179 8.442 3,614,314 8.2731 -0.93%
2021-01-12 0 10.78 10.76 10.78 10.34 10.80 3,443,815 36,462,666 10.588 8.333 8.318 8.333 7.993 8.349 4,454,914 8.1848 2.67%
2021-01-11 0 10.50 10.48 10.50 10.32 10.58 1,790,504 18,786,021 10.492 8.117 8.101 8.117 7.978 8.179 2,316,193 8.1107 1.74%
2021-01-08 0 10.32 10.30 10.32 10.20 10.36 1,568,928 16,189,699 10.319 7.978 7.962 7.978 7.885 8.009 2,029,563 7.9769 0.58%
2021-01-07 0 10.26 10.26 10.28 10.20 10.50 1,517,959 15,624,140 10.293 7.931 7.931 7.947 7.885 8.117 1,963,629 7.9568 -0.77%
2021-01-06 0 10.34 10.32 10.34 10.08 10.34 1,252,699 12,772,209 10.196 7.993 7.978 7.993 7.792 7.993 1,620,490 7.8817 1.77%
2021-01-05 0 10.16 10.14 10.16 10.04 10.22 1,949,000 19,724,920 10.121 7.854 7.839 7.854 7.761 7.900 2,521,223 7.8236 0.20%
2021-01-04 0 10.14 10.14 10.20 10.10 10.38 1,386,000 14,092,280 10.168 7.839 7.839 7.885 7.808 8.024 1,792,928 7.8599 -2.31%
2020-12-31 0 10.38 10.34 10.38 10.12 10.46 1,254,330 12,965,672 10.337 8.024 7.993 8.024 7.823 8.086 1,622,599 7.9907 1.37%
2020-12-30 0 10.24 10.24 10.26 10.12 10.26 1,065,516 10,844,973 10.178 7.916 7.916 7.931 7.823 7.931 1,378,350 7.8681 0.20%
2020-12-29 0 10.22 10.18 10.22 10.12 10.30 410,508 4,183,271 10.190 7.900 7.870 7.900 7.823 7.962 531,033 7.8776 0.00%
2020-12-28 0 10.22 10.20 10.22 10.10 10.30 660,000 6,725,160 10.190 7.900 7.885 7.900 7.808 7.962 853,775 7.8770 1.19%
2020-12-24 0 10.10 10.10 10.12 10.04 10.22 480,010 4,860,180 10.125 7.808 7.808 7.823 7.761 7.900 620,940 7.8271 0.40%
2020-12-23 0 10.06 10.06 10.08 10.06 10.24 1,153,000 11,644,860 10.100 7.777 7.777 7.792 7.777 7.916 1,491,519 7.8074 -1.18%
2020-12-22 0 10.18 10.18 10.20 10.08 10.40 1,553,310 15,752,384 10.141 7.870 7.870 7.885 7.792 8.040 2,009,360 7.8395 -1.93%
2020-12-21 0 10.38 10.32 10.38 10.24 10.38 1,167,519 12,029,085 10.303 8.024 7.978 8.024 7.916 8.024 1,510,301 7.9647 0.78%
2020-12-18 0 10.30 10.28 10.30 10.22 10.36 2,034,782 20,900,455 10.272 7.962 7.947 7.962 7.900 8.009 2,632,191 7.9403 -0.58%
2020-12-17 0 10.36 10.34 10.36 10.10 10.36 1,614,000 16,568,180 10.265 8.009 7.993 8.009 7.808 8.009 2,087,868 7.9355 0.78%
2020-12-16 0 10.28 10.28 10.34 10.28 10.42 1,256,000 12,963,080 10.321 7.947 7.947 7.993 7.947 8.055 1,624,760 7.9785 0.19%
2020-12-15 0 10.26 10.26 10.32 10.26 10.60 1,306,000 13,460,380 10.307 7.931 7.931 7.978 7.931 8.194 1,689,440 7.9674 -2.84%
2020-12-14 0 10.56 10.56 10.58 10.40 10.68 772,000 8,153,640 10.562 8.163 8.163 8.179 8.040 8.256 998,658 8.1646 1.73%
2020-12-11 0 10.38 10.36 10.38 10.22 10.44 1,714,075 17,656,626 10.301 8.024 8.009 8.024 7.900 8.071 2,217,325 7.9630 0.78%
2020-12-10 0 10.30 10.30 10.32 10.30 10.60 2,073,828 21,480,598 10.358 7.962 7.962 7.978 7.962 8.194 2,682,701 8.0071 -2.65%
2020-12-09 0 10.58 10.58 10.60 10.58 10.94 1,218,732 13,006,054 10.672 8.179 8.179 8.194 8.179 8.457 1,576,550 8.2497 -2.04%
2020-12-08 0 10.80 10.74 10.80 10.68 10.94 999,275 10,741,064 10.749 8.349 8.302 8.349 8.256 8.457 1,292,661 8.3093 -0.37%
2020-12-07 0 10.84 10.80 10.84 10.76 11.26 1,902,000 20,660,440 10.862 8.380 8.349 8.380 8.318 8.704 2,460,424 8.3971 -2.17%
2020-12-04 0 11.08 11.08 11.10 11.04 11.36 1,162,000 12,913,480 11.113 8.565 8.565 8.581 8.534 8.782 1,503,161 8.5909 -1.25%
2020-12-03 0 11.22 11.18 11.22 11.10 11.58 1,651,403 18,553,141 11.235 8.673 8.643 8.673 8.581 8.952 2,136,252 8.6849 -0.88%
2020-12-02 0 11.32 11.32 11.36 11.24 11.76 1,388,000 15,794,680 11.379 8.751 8.751 8.782 8.689 9.091 1,795,515 8.7967 -2.92%
2020-12-01 0 11.66 11.66 11.68 11.14 11.72 1,441,119 16,619,924 11.533 9.014 9.014 9.029 8.612 9.060 1,864,229 8.9152 4.29%
2020-11-30 0 11.18 11.18 11.20 11.04 12.00 4,652,219 53,157,855 11.426 8.643 8.643 8.658 8.534 9.276 6,018,104 8.8330 -1.58%
2020-11-27 0 11.36 11.36 11.40 11.22 11.48 659,357 7,477,979 11.341 8.782 8.782 8.813 8.673 8.874 852,943 8.7673 -0.18%
2020-11-26 0 11.38 11.36 11.38 11.18 11.50 542,531 6,124,403 11.289 8.797 8.782 8.797 8.643 8.890 701,817 8.7265 2.15%
2020-11-25 0 11.14 11.10 11.14 11.04 11.36 1,190,000 13,364,800 11.231 8.612 8.581 8.612 8.534 8.782 1,539,382 8.6819 2.01%
2020-11-24 0 10.92 10.92 10.94 10.92 11.22 1,199,065 13,237,937 11.040 8.442 8.442 8.457 8.442 8.673 1,551,109 8.5345 -2.67%
2020-11-23 0 11.22 11.20 11.22 11.14 11.30 636,520 7,137,882 11.214 8.673 8.658 8.673 8.612 8.735 823,401 8.6688 0.90%
2020-11-20 0 11.12 11.10 11.14 11.10 11.28 561,416 6,253,738 11.139 8.596 8.581 8.612 8.581 8.720 726,247 8.6110 -0.89%
2020-11-19 0 11.22 11.20 11.22 11.16 11.28 468,000 5,244,160 11.205 8.673 8.658 8.673 8.627 8.720 605,404 8.6622 -1.58%
2020-11-18 0 11.40 11.36 11.40 11.14 11.42 917,548 10,371,293 11.303 8.813 8.782 8.813 8.612 8.828 1,186,939 8.7379 2.52%
2020-11-17 0 11.12 11.12 11.14 11.08 11.40 778,418 8,710,868 11.190 8.596 8.596 8.612 8.565 8.813 1,006,960 8.6507 -0.36%
2020-11-16 0 11.16 11.14 11.16 11.00 11.48 893,382 9,903,251 11.085 8.627 8.612 8.627 8.503 8.874 1,155,678 8.5692 -0.36%
2020-11-13 0 11.20 11.18 11.20 11.06 11.48 1,091,490 12,175,526 11.155 8.658 8.643 8.658 8.550 8.874 1,411,950 8.6232 -2.27%
2020-11-12 0 11.46 11.40 11.46 11.26 11.68 1,204,319 13,752,011 11.419 8.859 8.813 8.859 8.704 9.029 1,557,905 8.8272 -2.05%
2020-11-11 0 11.70 11.68 11.70 11.34 11.70 1,993,100 23,125,648 11.603 9.045 9.029 9.045 8.766 9.045 2,578,271 8.9694 2.45%
2020-11-10 0 11.42 11.36 11.42 11.20 11.44 2,005,335 22,745,658 11.343 8.828 8.782 8.828 8.658 8.844 2,594,098 8.7682 1.96%
2020-11-09 0 11.20 11.16 11.20 11.00 11.30 1,344,201 15,032,891 11.184 8.658 8.627 8.658 8.503 8.735 1,738,856 8.6453 1.82%
2020-11-06 0 11.00 10.96 11.00 10.86 11.18 872,000 9,554,520 10.957 8.503 8.472 8.503 8.395 8.643 1,128,018 8.4702 0.00%
2020-11-05 0 11.00 11.00 11.02 10.84 11.12 1,350,950 14,813,396 10.965 8.503 8.503 8.519 8.380 8.596 1,747,587 8.4765 2.80%
2020-11-04 0 10.70 10.68 10.70 10.58 11.00 1,306,178 14,070,769 10.772 8.271 8.256 8.271 8.179 8.503 1,689,670 8.3275 0.56%
2020-11-03 0 10.64 10.64 10.70 10.40 10.70 1,113,077 11,835,860 10.633 8.225 8.225 8.271 8.040 8.271 1,439,875 8.2201 2.31%
2020-11-02 0 10.40 10.40 10.46 10.18 10.52 1,788,300 18,583,068 10.391 8.040 8.040 8.086 7.870 8.132 2,313,342 8.0330 1.76%
2020-10-30 0 10.22 10.20 10.22 10.18 10.46 1,622,329 16,684,154 10.284 7.900 7.885 7.900 7.870 8.086 2,098,642 7.9500 -2.11%
2020-10-29 0 10.44 10.44 10.50 10.42 10.60 1,106,868 11,614,708 10.493 8.071 8.071 8.117 8.055 8.194 1,431,843 8.1117 -1.88%
2020-10-28 0 10.64 10.62 10.66 10.58 11.00 1,124,000 12,011,220 10.686 8.225 8.210 8.241 8.179 8.503 1,454,005 8.2608 -2.21%
2020-10-27 0 10.88 10.86 10.88 10.74 10.94 1,740,558 18,870,302 10.842 8.411 8.395 8.411 8.302 8.457 2,251,583 8.3809 -1.98%
2020-10-23 0 11.10 11.08 11.10 10.90 11.24 1,184,800 13,138,784 11.089 8.581 8.565 8.581 8.426 8.689 1,532,656 8.5726 2.21%
2020-10-22 0 10.86 10.84 10.86 10.86 11.04 2,246,000 24,489,560 10.904 8.395 8.380 8.395 8.395 8.534 2,905,422 8.4289 -1.63%
2020-10-21 0 11.04 11.02 11.04 10.94 11.30 2,118,000 23,345,180 11.022 8.534 8.519 8.534 8.457 8.735 2,739,842 8.5206 -1.08%
2020-10-20 0 11.16 11.16 11.18 11.04 11.36 1,874,050 20,914,675 11.160 8.627 8.627 8.643 8.534 8.782 2,424,268 8.6272 0.00%
2020-10-19 0 11.16 11.16 11.20 11.16 11.64 2,304,000 26,090,440 11.324 8.627 8.627 8.658 8.627 8.998 2,980,451 8.7539 -3.63%
2020-10-16 0 11.58 11.58 11.62 11.16 11.70 3,939,908 45,341,302 11.508 8.952 8.952 8.983 8.627 9.045 5,096,659 8.8963 3.02%
2020-10-15 0 11.24 11.22 11.24 11.08 11.40 4,207,918 47,501,772 11.289 8.689 8.673 8.689 8.565 8.813 5,443,356 8.7266 0.18%
2020-10-14 0 11.22 11.22 11.24 10.46 11.26 6,978,969 75,584,799 10.830 8.673 8.673 8.689 8.086 8.704 9,027,984 8.3723 2.19%
2020-10-12 0 10.98 10.92 10.98 10.74 11.00 2,260,002 24,603,581 10.887 8.488 8.442 8.488 8.302 8.503 2,923,535 8.4157 0.92%
2020-10-09 0 10.88 10.86 10.88 10.60 10.92 1,797,000 19,408,700 10.801 8.411 8.395 8.411 8.194 8.442 2,324,597 8.3493 2.64%
2020-10-08 0 10.60 10.58 10.60 10.44 10.64 927,330 9,790,778 10.558 8.194 8.179 8.194 8.071 8.225 1,199,593 8.1618 1.92%
2020-10-07 0 10.40 10.38 10.40 10.32 10.50 417,428 4,349,885 10.421 8.040 8.024 8.040 7.978 8.117 539,984 8.0556 -0.19%
2020-10-06 0 10.42 10.40 10.42 10.36 10.60 1,425,091 14,862,664 10.429 8.055 8.040 8.055 8.009 8.194 1,843,496 8.0622 -0.19%
2020-10-05 0 10.44 10.42 10.44 10.24 10.48 1,344,000 13,909,160 10.349 8.071 8.055 8.071 7.916 8.101 1,738,596 8.0002 0.97%
2020-09-30 0 10.34 10.32 10.34 10.26 10.66 1,533,000 15,904,400 10.375 7.993 7.978 7.993 7.931 8.241 1,983,087 8.0200 -0.19%
2020-09-29 0 10.36 10.34 10.36 10.34 10.70 588,000 6,131,840 10.428 8.009 7.993 8.009 7.993 8.271 760,636 8.0615 -1.71%
2020-09-28 0 10.54 10.54 10.56 10.00 10.58 1,752,308 18,179,236 10.374 8.148 8.148 8.163 7.730 8.179 2,266,783 8.0198 4.98%
2020-09-25 0 10.04 10.02 10.04 10.02 10.40 1,428,000 14,486,160 10.144 7.761 7.746 7.761 7.746 8.040 1,847,259 7.8420 -2.14%
2020-09-24 0 10.26 10.24 10.26 10.20 10.46 1,950,000 20,095,120 10.305 7.931 7.916 7.931 7.885 8.086 2,522,517 7.9663 -2.84%
2020-09-23 0 10.56 10.52 10.58 10.44 10.94 1,702,525 18,014,603 10.581 8.163 8.132 8.179 8.071 8.457 2,202,384 8.1796 -2.94%
2020-09-22 0 10.88 10.88 10.90 10.80 11.02 1,700,184 18,458,470 10.857 8.411 8.411 8.426 8.349 8.519 2,199,355 8.3927 -1.98%
2020-09-21 0 11.10 11.10 11.12 11.06 11.46 1,816,438 20,396,905 11.229 8.581 8.581 8.596 8.550 8.859 2,349,741 8.6805 -1.07%
2020-09-18 0 11.36 11.36 11.38 11.14 11.38 3,159,755 35,708,038 11.301 8.673 8.673 8.689 8.506 8.689 4,138,456 8.6283 0.00%
2020-09-17 0 11.36 11.30 11.36 11.26 11.38 1,724,342 19,513,123 11.316 8.673 8.628 8.673 8.597 8.689 2,258,439 8.6401 0.53%
2020-09-16 0 11.30 11.30 11.32 11.16 11.40 1,617,004 18,237,245 11.278 8.628 8.628 8.643 8.521 8.704 2,117,854 8.6112 0.00%
2020-09-15 0 11.30 11.30 11.32 11.30 11.52 1,852,000 21,035,240 11.358 8.628 8.628 8.643 8.628 8.796 2,425,638 8.6720 -0.35%
2020-09-14 0 11.34 11.32 11.34 11.32 11.60 1,586,000 18,139,320 11.437 8.658 8.643 8.658 8.643 8.857 2,077,247 8.7324 -0.18%
2020-09-11 0 11.36 11.34 11.38 11.12 11.42 2,054,974 23,193,169 11.286 8.673 8.658 8.689 8.490 8.719 2,691,481 8.6173 -0.18%
2020-09-10 0 11.38 11.34 11.38 11.36 11.60 1,322,000 15,092,840 11.417 8.689 8.658 8.689 8.673 8.857 1,731,476 8.7167 -0.18%
2020-09-09 0 11.40 11.40 11.42 11.30 11.56 1,762,000 20,112,680 11.415 8.704 8.704 8.719 8.628 8.826 2,307,761 8.7152 -1.72%
2020-09-08 0 11.60 11.56 11.60 11.44 11.66 528,312 6,106,219 11.558 8.857 8.826 8.857 8.735 8.903 691,951 8.8246 0.69%
2020-09-07 0 11.52 11.52 11.54 11.46 11.88 1,375,261 15,920,177 11.576 8.796 8.796 8.811 8.750 9.071 1,801,234 8.8385 -1.71%
2020-09-04 0 11.72 11.70 11.72 11.56 11.90 2,232,000 26,107,620 11.697 8.948 8.933 8.948 8.826 9.086 2,923,339 8.9308 -1.68%
2020-09-03 0 11.92 11.90 11.92 11.76 12.24 3,420,016 41,047,035 12.002 9.101 9.086 9.101 8.979 9.345 4,479,331 9.1637 0.17%
2020-09-02 0 11.90 11.90 11.94 11.80 12.22 2,102,000 25,077,840 11.930 9.086 9.086 9.116 9.009 9.330 2,753,073 9.1090 -1.16%
2020-09-01 0 12.04 12.02 12.04 11.84 12.22 1,822,000 21,792,440 11.961 9.193 9.177 9.193 9.040 9.330 2,386,346 9.1321 0.84%
2020-08-31 0 11.94 11.92 11.94 11.88 12.36 3,302,000 39,824,820 12.061 9.116 9.101 9.116 9.071 9.437 4,324,760 9.2086 -0.17%
2020-08-28 0 11.96 11.94 11.96 11.72 12.12 4,494,000 53,577,960 11.922 9.132 9.116 9.132 8.948 9.254 5,885,970 9.1027 -1.81%
2020-08-27 0 12.18 12.16 12.18 12.06 12.26 1,694,416 20,569,349 12.139 9.300 9.284 9.300 9.208 9.361 2,219,244 9.2686 -0.33%
2020-08-26 0 12.22 12.20 12.22 12.20 12.50 2,043,951 25,110,609 12.285 9.330 9.315 9.330 9.315 9.544 2,677,044 9.3800 -1.93%
2020-08-25 0 12.46 12.40 12.48 12.30 12.74 1,278,000 15,946,740 12.478 9.513 9.468 9.529 9.391 9.727 1,673,847 9.5270 -0.32%
2020-08-24 0 12.50 12.46 12.50 12.34 12.62 1,440,000 17,956,640 12.470 9.544 9.513 9.544 9.422 9.636 1,886,025 9.5209 0.00%
2020-08-21 0 12.50 12.44 12.50 12.42 12.62 1,061,806 13,254,751 12.483 9.544 9.498 9.544 9.483 9.636 1,390,689 9.5311 1.13%
2020-08-20 0 12.36 12.36 12.38 12.24 12.60 2,100,481 25,900,175 12.331 9.437 9.437 9.452 9.345 9.620 2,751,083 9.4145 -2.22%
2020-08-19 0 12.64 12.64 12.70 12.54 12.84 2,375,125 30,095,660 12.671 9.651 9.651 9.697 9.574 9.803 3,110,795 9.6746 -1.25%
2020-08-18 0 12.80 12.76 12.80 12.58 12.80 2,463,960 31,318,478 12.711 9.773 9.742 9.773 9.605 9.773 3,227,146 9.7047 0.47%
2020-08-17 0 12.74 12.74 12.76 12.30 12.92 3,472,211 44,037,174 12.683 9.727 9.727 9.742 9.391 9.865 4,547,692 9.6834 2.74%
2020-08-14 0 12.40 12.34 12.40 12.10 12.42 1,518,265 18,667,800 12.295 9.468 9.422 9.468 9.238 9.483 1,988,532 9.3877 2.14%
2020-08-13 0 12.14 12.14 12.18 12.14 12.46 1,904,157 23,355,824 12.266 9.269 9.269 9.300 9.269 9.513 2,493,950 9.3650 -1.46%
2020-08-12 0 12.32 12.30 12.32 11.98 12.52 2,142,916 26,001,755 12.134 9.406 9.391 9.406 9.147 9.559 2,806,662 9.2643 0.49%
2020-08-11 0 12.26 12.22 12.26 12.22 12.60 1,675,331 20,768,227 12.396 9.361 9.330 9.361 9.330 9.620 2,194,247 9.4649 -0.16%
2020-08-10 0 12.28 12.26 12.28 12.20 12.48 1,414,000 17,417,120 12.318 9.376 9.361 9.376 9.315 9.529 1,851,972 9.4046 -1.44%
2020-08-07 0 12.46 12.44 12.46 12.10 12.72 2,474,000 30,497,560 12.327 9.513 9.498 9.513 9.238 9.712 3,240,296 9.4120 -1.89%
2020-08-06 0 12.70 12.68 12.70 12.30 12.74 3,303,593 41,526,363 12.570 9.697 9.681 9.697 9.391 9.727 4,326,847 9.5974 0.00%
2020-08-05 0 12.70 12.70 12.72 12.44 12.86 3,166,862 39,987,867 12.627 9.697 9.697 9.712 9.498 9.819 4,147,765 9.6408 -0.47%
2020-08-04 0 12.76 12.72 12.76 12.46 12.96 3,172,074 40,462,504 12.756 9.742 9.712 9.742 9.513 9.895 4,154,591 9.7392 1.92%
2020-08-03 0 12.52 12.44 12.52 12.28 12.52 1,447,180 17,956,559 12.408 9.559 9.498 9.559 9.376 9.559 1,895,429 9.4736 0.97%
2020-07-31 0 12.40 12.38 12.40 12.20 12.68 2,919,415 36,045,357 12.347 9.468 9.452 9.468 9.315 9.681 3,823,674 9.4269 -0.64%
2020-07-30 0 12.48 12.48 12.52 12.48 12.88 1,572,305 19,867,045 12.636 9.529 9.529 9.559 9.529 9.834 2,059,310 9.6474 -1.11%
2020-07-29 0 12.62 12.62 12.68 12.48 12.86 2,176,000 27,657,040 12.710 9.636 9.636 9.681 9.529 9.819 2,849,994 9.7042 -0.16%
2020-07-28 0 12.64 12.62 12.64 12.32 12.74 3,032,000 37,925,680 12.508 9.651 9.636 9.651 9.406 9.727 3,971,131 9.5503 1.12%
2020-07-27 0 12.50 12.50 12.52 12.36 13.06 3,298,632 41,567,167 12.601 9.544 9.544 9.559 9.437 9.971 4,320,349 9.6213 -3.10%
2020-07-24 0 12.90 12.90 12.92 12.68 13.38 4,083,798 52,936,966 12.963 9.849 9.849 9.865 9.681 10.22 5,348,712 9.8971 -2.57%
2020-07-23 0 13.24 13.22 13.28 12.96 13.60 7,462,000 98,156,280 13.154 10.11 10.09 10.14 9.895 10.38 9,773,277 10.043 -1.49%
2020-07-22 0 13.44 13.42 13.44 13.38 14.14 3,257,670 44,706,806 13.724 10.26 10.25 10.26 10.22 10.80 4,266,700 10.478 -2.61%
2020-07-21 0 13.80 13.78 13.80 13.72 14.24 2,390,000 33,166,600 13.877 10.54 10.52 10.54 10.48 10.87 3,130,278 10.595 -1.57%
2020-07-20 0 14.02 14.02 14.04 13.56 14.12 2,748,000 38,160,440 13.887 10.70 10.70 10.72 10.35 10.78 3,599,165 10.603 3.85%
2020-07-17 0 13.50 13.50 13.52 13.40 14.04 4,176,000 57,155,840 13.687 10.31 10.31 10.32 10.23 10.72 5,469,473 10.450 -1.46%
2020-07-16 0 13.70 13.60 13.70 13.32 14.50 7,072,000 97,458,480 13.781 10.46 10.38 10.46 10.17 11.07 9,262,479 10.522 -4.20%
2020-07-15 0 14.30 14.30 14.32 14.20 14.92 4,683,189 67,876,467 14.494 10.92 10.92 10.93 10.84 11.39 6,133,758 11.066 -1.79%
2020-07-14 0 14.56 14.44 14.56 14.34 15.30 7,558,000 111,487,320 14.751 11.12 11.03 11.12 10.95 11.68 9,899,012 11.262 -2.41%
2020-07-13 0 14.92 14.90 14.92 14.34 15.22 10,516,305 156,850,081 14.915 11.39 11.38 11.39 10.95 11.62 13,773,622 11.388 3.47%
2020-07-10 0 14.42 14.40 14.44 14.30 15.06 7,133,109 103,739,469 14.543 11.01 10.99 11.03 10.92 11.50 9,342,516 11.104 -4.38%
2020-07-09 0 15.08 15.06 15.08 14.78 15.58 9,462,874 143,711,618 15.187 11.51 11.50 11.51 11.28 11.90 12,393,901 11.595 0.94%
2020-07-08 0 14.94 14.92 14.94 14.14 15.08 13,248,066 194,818,119 14.705 11.41 11.39 11.41 10.80 11.51 17,351,518 11.228 5.96%
2020-07-07 0 14.10 14.08 14.10 13.98 15.18 12,048,060 177,039,135 14.694 10.77 10.75 10.77 10.67 11.59 15,779,822 11.219 -3.56%
2020-07-06 0 14.62 14.60 14.64 13.20 14.82 21,260,043 303,112,626 14.257 11.16 11.15 11.18 10.08 11.32 27,845,122 10.886 12.46%
2020-07-03 0 13.00 12.98 13.00 12.40 13.20 7,487,943 96,263,191 12.856 9.926 9.910 9.926 9.468 10.08 9,807,256 9.8155 2.36%
2020-07-02 0 12.70 12.68 12.70 11.36 12.72 10,559,000 129,655,820 12.279 9.697 9.681 9.697 8.673 9.712 13,829,541 9.3753 13.19%
2020-06-30 0 11.22 11.20 11.22 11.00 11.36 2,016,000 22,590,520 11.206 8.567 8.551 8.567 8.399 8.673 2,640,435 8.5556 0.72%
2020-06-29 0 11.14 11.14 11.16 11.08 11.64 2,076,000 23,362,080 11.253 8.506 8.506 8.521 8.460 8.887 2,719,020 8.5921 -3.63%
2020-06-26 0 11.56 11.52 11.56 11.44 11.68 836,000 9,656,800 11.551 8.826 8.796 8.826 8.735 8.918 1,094,942 8.8195 0.35%
2020-06-24 0 11.52 11.48 11.52 11.38 11.78 1,171,456 13,550,140 11.567 8.796 8.765 8.796 8.689 8.994 1,534,302 8.8315 -1.03%
2020-06-23 0 11.64 11.62 11.64 11.36 11.68 1,237,790 14,344,471 11.589 8.887 8.872 8.887 8.673 8.918 1,621,183 8.8482 1.57%
2020-06-22 0 11.46 11.44 11.50 11.24 11.74 4,063,828 47,030,086 11.573 8.750 8.735 8.780 8.582 8.964 5,322,557 8.8360 1.60%
2020-06-19 0 11.28 11.26 11.28 11.14 11.44 2,705,470 30,544,738 11.290 8.612 8.597 8.612 8.506 8.735 3,543,461 8.6200 0.53%
2020-06-18 0 11.22 11.22 11.26 11.16 11.34 874,854 9,825,990 11.232 8.567 8.567 8.597 8.521 8.658 1,145,831 8.5754 -0.88%
2020-06-17 0 11.32 11.30 11.32 11.20 11.36 934,948 10,547,899 11.282 8.643 8.628 8.643 8.551 8.673 1,224,538 8.6138 1.07%
2020-06-16 0 11.20 11.20 11.28 11.04 11.30 2,070,000 23,232,320 11.223 8.551 8.551 8.612 8.429 8.628 2,711,161 8.5691 2.94%
2020-06-15 0 10.88 10.88 10.92 10.88 11.24 1,416,000 15,554,320 10.985 8.307 8.307 8.338 8.307 8.582 1,854,591 8.3869 -1.27%
2020-06-12 0 11.02 11.02 11.08 10.90 11.18 1,927,055 21,310,730 11.059 8.414 8.414 8.460 8.322 8.536 2,523,940 8.4434 -2.13%
2020-06-11 0 11.26 11.24 11.26 11.22 11.72 1,795,588 20,447,111 11.387 8.597 8.582 8.597 8.567 8.948 2,351,753 8.6944 -3.76%
2020-06-10 0 11.70 11.68 11.70 11.50 11.82 1,678,952 19,549,759 11.644 8.933 8.918 8.933 8.780 9.025 2,198,990 8.8903 1.92%
2020-06-09 0 11.48 11.46 11.48 11.30 11.72 2,736,000 31,710,440 11.590 8.765 8.750 8.765 8.628 8.948 3,583,448 8.8491 1.41%
2020-06-08 0 11.32 11.30 11.32 11.22 11.44 1,118,000 12,651,120 11.316 8.643 8.628 8.643 8.567 8.735 1,464,289 8.6398 0.89%
2020-06-05 0 11.22 11.22 11.26 11.08 11.30 968,833 10,873,819 11.224 8.567 8.567 8.597 8.460 8.628 1,268,919 8.5694 0.90%
2020-06-04 0 11.12 11.08 11.12 11.00 11.32 2,146,458 23,851,661 11.112 8.490 8.460 8.490 8.399 8.643 2,811,301 8.4842 0.54%
2020-06-03 0 11.06 11.06 11.08 11.06 11.32 1,732,000 19,288,720 11.137 8.444 8.444 8.460 8.444 8.643 2,268,469 8.5030 -0.81%
2020-06-02 0 11.38 11.38 11.40 11.38 11.62 1,311,400 15,062,060 11.485 8.513 8.513 8.528 8.513 8.693 1,753,023 8.5921 -0.70%
2020-06-01 0 11.46 11.46 11.52 10.82 11.56 5,111,851 58,363,652 11.417 8.573 8.573 8.618 8.094 8.648 6,833,301 8.5411 5.52%
2020-05-29 0 10.86 10.86 10.90 10.68 11.02 4,650,082 50,531,189 10.867 8.124 8.124 8.154 7.989 8.244 6,216,028 8.1292 0.00%
2020-05-28 0 10.86 10.84 10.86 10.78 11.18 2,915,210 31,939,245 10.956 8.124 8.109 8.124 8.064 8.364 3,896,927 8.1960 -2.69%
2020-05-27 0 11.16 11.08 11.16 10.72 11.16 2,720,000 29,736,760 10.933 8.349 8.289 8.349 8.019 8.349 3,635,978 8.1785 1.27%
2020-05-26 0 11.02 11.02 11.08 10.86 11.18 2,164,000 23,977,880 11.080 8.244 8.244 8.289 8.124 8.364 2,892,742 8.2890 2.99%
2020-05-25 0 10.70 10.70 10.74 10.54 10.80 1,616,215 17,266,104 10.683 8.004 8.004 8.034 7.885 8.079 2,160,486 7.9918 -0.19%
2020-05-22 0 10.72 10.68 10.72 10.64 10.90 3,965,000 42,498,340 10.718 8.019 7.989 8.019 7.960 8.154 5,300,240 8.0182 -2.01%
2020-05-21 0 10.94 10.94 10.98 10.92 11.32 1,016,500 11,242,040 11.060 8.184 8.184 8.214 8.169 8.468 1,358,813 8.2734 -1.44%
2020-05-20 0 11.10 11.10 11.12 11.06 11.26 1,158,000 12,903,760 11.143 8.304 8.304 8.319 8.274 8.423 1,547,964 8.3360 -0.89%
2020-05-19 0 11.20 11.18 11.20 11.18 11.48 2,663,950 29,994,156 11.259 8.378 8.364 8.378 8.364 8.588 3,561,053 8.4228 0.72%
2020-05-18 0 11.12 11.12 11.18 11.04 11.28 918,000 10,252,080 11.168 8.319 8.319 8.364 8.259 8.438 1,227,143 8.3544 -0.54%
2020-05-15 0 11.18 11.16 11.18 11.06 11.30 856,000 9,559,560 11.168 8.364 8.349 8.364 8.274 8.453 1,144,264 8.3543 0.18%
2020-05-14 0 11.16 11.16 11.18 11.14 11.50 2,017,000 22,724,960 11.267 8.349 8.349 8.364 8.334 8.603 2,696,238 8.4284 -3.63%
2020-05-13 0 11.58 11.58 11.60 11.52 11.72 1,158,713 13,469,921 11.625 8.663 8.663 8.678 8.618 8.767 1,548,917 8.6963 0.17%
2020-05-12 0 11.56 11.56 11.58 11.42 11.74 2,109,651 24,413,955 11.573 8.648 8.648 8.663 8.543 8.782 2,820,090 8.6572 -0.52%
2020-05-11 0 11.62 11.62 11.66 11.62 12.04 1,820,822 21,475,857 11.795 8.693 8.693 8.723 8.693 9.007 2,433,996 8.8233 -2.02%
2020-05-08 0 11.86 11.86 11.90 11.78 12.04 2,432,000 29,005,804 11.927 8.872 8.872 8.902 8.812 9.007 3,250,992 8.9221 0.85%
2020-05-07 0 11.76 11.74 11.76 11.44 11.86 2,565,006 30,115,271 11.741 8.797 8.782 8.797 8.558 8.872 3,428,789 8.7831 1.20%
2020-05-06 0 11.62 11.62 11.68 11.44 11.88 2,908,000 33,984,720 11.687 8.693 8.693 8.738 8.558 8.887 3,887,289 8.7425 0.52%
2020-05-05 0 11.56 11.56 11.62 11.40 11.66 1,324,820 15,305,861 11.553 8.648 8.648 8.693 8.528 8.723 1,770,962 8.6427 1.58%
2020-05-04 0 11.38 11.38 11.40 11.18 11.64 3,017,138 34,199,492 11.335 8.513 8.513 8.528 8.364 8.708 4,033,179 8.4795 -4.05%
2020-04-29 0 11.86 11.84 11.86 11.38 11.90 3,270,878 38,598,036 11.801 8.872 8.857 8.872 8.513 8.902 4,372,368 8.8277 4.22%
2020-04-28 0 11.38 11.38 11.44 11.22 11.46 1,208,800 13,776,264 11.397 8.513 8.513 8.558 8.393 8.573 1,615,872 8.5256 0.89%
2020-04-27 0 11.28 11.28 11.30 10.98 11.42 3,215,079 36,273,460 11.282 8.438 8.438 8.453 8.214 8.543 4,297,778 8.4400 2.92%
2020-04-24 0 10.96 10.94 10.96 10.88 11.22 2,929,068 32,388,234 11.058 8.199 8.184 8.199 8.139 8.393 3,915,451 8.2719 -1.44%
2020-04-23 0 11.12 11.10 11.12 11.06 11.78 6,050,131 68,645,993 11.346 8.319 8.304 8.319 8.274 8.812 8,087,553 8.4879 -4.96%
2020-04-22 0 11.70 11.70 11.74 11.70 12.00 3,362,490 39,775,682 11.829 8.753 8.753 8.782 8.753 8.977 4,494,831 8.8492 -0.68%
2020-04-21 0 11.78 11.76 11.78 11.54 11.92 2,950,010 34,699,206 11.762 8.812 8.797 8.812 8.633 8.917 3,943,446 8.7992 -0.67%
2020-04-20 0 11.86 11.86 11.88 11.68 12.04 2,772,941 33,010,059 11.904 8.872 8.872 8.887 8.738 9.007 3,706,748 8.9054 0.17%
2020-04-17 0 11.84 11.82 11.84 11.60 11.98 5,102,986 60,089,694 11.775 8.857 8.842 8.857 8.678 8.962 6,821,451 8.8089 1.37%
2020-04-16 0 11.68 11.68 11.74 11.46 12.06 6,970,000 82,257,160 11.802 8.738 8.738 8.782 8.573 9.022 9,317,194 8.8285 -0.34%
2020-04-15 0 11.72 11.72 11.76 11.68 12.06 5,314,224 63,106,148 11.875 8.767 8.767 8.797 8.738 9.022 7,103,825 8.8834 -0.68%
2020-04-14 0 11.80 11.80 11.82 11.38 11.86 6,229,200 72,850,706 11.695 8.827 8.827 8.842 8.513 8.872 8,326,925 8.7488 3.87%
2020-04-09 0 11.36 11.34 11.36 11.20 11.44 8,236,000 93,412,560 11.342 8.498 8.483 8.498 8.378 8.558 11,009,528 8.4847 1.97%
2020-04-08 0 11.14 11.14 11.16 11.10 11.44 4,086,860 45,831,529 11.214 8.334 8.334 8.349 8.304 8.558 5,463,138 8.3892 -0.89%
2020-04-07 0 11.24 11.24 11.28 10.84 11.44 5,015,108 56,336,762 11.233 8.408 8.408 8.438 8.109 8.558 6,703,979 8.4035 4.66%
2020-04-06 0 10.74 10.72 10.74 10.34 10.84 2,535,144 26,893,817 10.608 8.034 8.019 8.034 7.735 8.109 3,388,871 7.9359 1.70%
2020-04-03 0 10.56 10.54 10.56 10.50 11.30 4,530,809 48,554,274 10.716 7.900 7.885 7.900 7.855 8.453 6,056,589 8.0168 -5.38%
2020-04-02 0 11.16 11.14 11.16 11.06 11.34 2,180,000 24,407,360 11.196 8.349 8.334 8.349 8.274 8.483 2,914,130 8.3755 -0.36%
2020-04-01 0 11.20 11.20 11.22 11.04 11.62 6,973,516 79,259,014 11.366 8.378 8.378 8.393 8.259 8.693 9,321,894 8.5025 -2.10%
2020-03-31 0 11.44 11.42 11.44 11.24 11.52 3,028,000 34,687,260 11.456 8.558 8.543 8.558 8.408 8.618 4,047,699 8.5696 2.51%
2020-03-30 0 11.16 11.14 11.16 11.04 11.66 3,122,369 35,463,358 11.358 8.349 8.334 8.349 8.259 8.723 4,173,848 8.4966 -2.79%
2020-03-27 0 11.48 11.48 11.50 11.28 11.68 3,453,238 39,772,636 11.517 8.588 8.588 8.603 8.438 8.738 4,616,139 8.6160 2.87%
2020-03-26 0 11.16 11.16 11.20 10.42 11.44 7,850,000 86,050,520 10.962 8.349 8.349 8.378 7.795 8.558 10,493,540 8.2003 4.30%
2020-03-25 0 10.70 10.70 10.78 10.46 10.88 7,061,950 75,272,396 10.659 8.004 8.004 8.064 7.825 8.139 9,440,109 7.9737 3.68%
2020-03-24 0 10.32 10.32 10.36 10.12 10.56 5,403,755 55,953,604 10.355 7.720 7.720 7.750 7.571 7.900 7,223,506 7.7460 2.79%
2020-03-23 0 10.04 10.04 10.12 10.00 10.78 6,611,036 68,412,034 10.348 7.511 7.511 7.571 7.481 8.064 8,837,347 7.7412 -8.39%
2020-03-20 0 10.96 10.96 11.02 9.610 11.18 10,222,404 106,806,540 10.448 8.199 8.199 8.244 7.189 8.364 13,664,867 7.8161 7.03%
2020-03-19 0 10.24 10.22 10.24 9.440 10.78 17,026,000 171,517,900 10.074 7.660 7.645 7.660 7.062 8.064 22,759,620 7.5361 -5.01%
2020-03-18 0 10.78 10.76 10.78 10.74 11.68 4,370,009 48,846,422 11.178 8.064 8.049 8.064 8.034 8.738 5,841,639 8.3618 -5.11%
2020-03-17 0 11.36 11.34 11.36 11.12 11.70 7,202,009 82,052,141 11.393 8.498 8.483 8.498 8.319 8.753 9,627,334 8.5228 -1.73%
2020-03-16 0 11.56 11.56 11.62 11.56 11.94 5,150,376 60,551,150 11.757 8.648 8.648 8.693 8.648 8.932 6,884,800 8.7949 -4.62%
2020-03-13 0 12.12 12.12 12.14 11.38 12.30 12,284,139 146,146,123 11.897 9.067 9.067 9.082 8.513 9.201 16,420,905 8.9000 -2.26%
2020-03-12 0 12.40 12.40 12.42 12.10 12.72 5,442,781 67,587,366 12.418 9.276 9.276 9.291 9.052 9.516 7,275,674 9.2895 -2.82%
2020-03-11 0 12.76 12.74 12.76 12.62 13.00 2,954,707 37,942,209 12.841 9.545 9.531 9.545 9.441 9.725 3,949,724 9.6063 0.16%
2020-03-10 0 12.74 12.74 12.82 12.24 12.92 5,403,304 68,779,170 12.729 9.531 9.531 9.590 9.156 9.665 7,222,903 9.5224 2.74%
2020-03-09 0 12.40 12.40 12.46 12.14 12.88 6,051,785 75,263,897 12.437 9.276 9.276 9.321 9.082 9.635 8,089,764 9.3036 -2.52%
2020-03-06 0 12.72 12.72 12.74 12.72 13.08 4,057,507 52,053,460 12.829 9.516 9.516 9.531 9.516 9.785 5,423,900 9.5971 -3.93%
2020-03-05 0 13.24 13.24 13.26 13.00 13.56 4,982,137 66,221,134 13.292 9.905 9.905 9.920 9.725 10.14 6,659,905 9.9433 2.48%
2020-03-04 0 12.92 12.90 12.92 12.74 13.08 4,630,000 59,698,100 12.894 9.665 9.650 9.665 9.531 9.785 6,189,184 9.6456 -0.31%
2020-03-03 0 12.96 12.96 13.00 12.90 13.22 4,596,554 59,929,299 13.038 9.695 9.695 9.725 9.650 9.890 6,144,474 9.7534 0.00%
2020-03-02 0 12.96 12.96 12.98 12.84 13.34 4,476,354 58,527,886 13.075 9.695 9.695 9.710 9.605 9.979 5,983,796 9.7811 -0.31%
2020-02-28 0 13.00 13.00 13.02 12.60 13.44 7,718,533 100,236,051 12.986 9.725 9.725 9.740 9.426 10.05 10,317,801 9.7149 -4.69%
2020-02-27 0 13.64 13.64 13.66 13.22 13.80 2,604,486 35,209,581 13.519 10.20 10.20 10.22 9.890 10.32 3,481,564 10.113 2.40%
2020-02-26 0 13.32 13.32 13.34 13.16 13.52 2,474,869 33,048,792 13.354 9.964 9.964 9.979 9.845 10.11 3,308,298 9.9897 -0.60%
2020-02-25 0 13.40 13.40 13.44 13.12 13.50 3,064,000 40,930,600 13.359 10.02 10.02 10.05 9.815 10.10 4,095,823 9.9933 -0.74%
2020-02-24 0 13.50 13.50 13.56 13.48 13.86 1,548,000 20,987,040 13.558 10.10 10.10 10.14 10.08 10.37 2,069,299 10.142 -2.46%
2020-02-21 0 13.84 13.84 13.86 13.84 14.36 1,645,000 22,981,100 13.970 10.35 10.35 10.37 10.35 10.74 2,198,965 10.451 -2.26%
2020-02-20 0 14.16 14.16 14.24 14.10 14.60 2,008,000 28,647,480 14.267 10.59 10.59 10.65 10.55 10.92 2,684,207 10.673 -1.80%
2020-02-19 0 14.42 14.38 14.42 14.06 14.46 3,131,830 44,916,239 14.342 10.79 10.76 10.79 10.52 10.82 4,186,495 10.729 3.30%
2020-02-18 0 13.96 13.96 14.00 13.76 14.12 2,608,000 36,404,540 13.959 10.44 10.44 10.47 10.29 10.56 3,486,262 10.442 0.58%
2020-02-17 0 13.88 13.88 13.90 13.82 14.10 1,872,000 26,162,440 13.976 10.38 10.38 10.40 10.34 10.55 2,502,409 10.455 -0.14%
2020-02-14 0 13.90 13.88 13.90 13.66 14.00 2,859,040 39,653,438 13.869 10.40 10.38 10.40 10.22 10.47 3,821,841 10.375 1.31%
2020-02-13 0 13.72 13.70 13.72 13.28 13.82 2,845,979 38,978,909 13.696 10.26 10.25 10.26 9.934 10.34 3,804,382 10.246 2.69%
2020-02-12 0 13.36 13.36 13.40 13.36 13.64 2,221,754 29,842,363 13.432 9.994 9.994 10.02 9.994 10.20 2,969,945 10.048 -1.76%
2020-02-11 0 13.60 13.58 13.60 13.42 13.80 3,040,107 41,435,114 13.629 10.17 10.16 10.17 10.04 10.32 4,063,883 10.196 1.49%
2020-02-10 0 13.40 13.38 13.42 13.14 13.50 1,580,895 21,196,064 13.408 10.02 10.01 10.04 9.830 10.10 2,113,272 10.030 -0.30%
2020-02-07 0 13.44 13.42 13.46 13.16 13.64 2,694,087 36,386,880 13.506 10.05 10.04 10.07 9.845 10.20 3,601,339 10.104 -0.88%
2020-02-06 0 13.56 13.50 13.56 13.10 13.60 3,489,700 46,956,578 13.456 10.14 10.10 10.14 9.800 10.17 4,664,880 10.066 3.67%
2020-02-05 0 13.08 13.08 13.14 12.88 13.30 3,756,983 49,375,258 13.142 9.785 9.785 9.830 9.635 9.949 5,022,172 9.8315 0.77%
2020-02-04 0 12.98 12.96 12.98 12.44 13.02 4,621,140 59,083,462 12.785 9.710 9.695 9.710 9.306 9.740 6,177,340 9.5645 5.53%
2020-02-03 0 12.30 12.28 12.32 11.50 12.48 6,192,426 75,165,150 12.138 9.201 9.186 9.216 8.603 9.336 8,277,767 9.0804 2.33%
2020-01-31 0 12.02 12.00 12.02 11.84 12.30 5,527,510 66,621,409 12.053 8.992 8.977 8.992 8.857 9.201 7,388,936 9.0164 1.01%
2020-01-30 0 11.90 11.90 11.92 11.76 12.58 6,031,833 72,282,485 11.984 8.902 8.902 8.917 8.797 9.411 8,063,093 8.9646 -4.34%
2020-01-29 0 12.44 12.42 12.46 12.12 12.70 4,330,154 53,686,480 12.398 9.306 9.291 9.321 9.067 9.501 5,788,362 9.2749 -5.33%
2020-01-24 0 13.14 13.12 13.14 13.02 13.26 1,686,000 22,189,720 13.161 9.830 9.815 9.830 9.740 9.920 2,253,772 9.8456 -1.05%
2020-01-23 0 13.28 13.26 13.28 13.20 13.74 2,291,940 30,628,807 13.364 9.934 9.920 9.934 9.875 10.28 3,063,766 9.9971 -5.14%
2020-01-22 0 14.00 13.98 14.00 13.42 14.00 1,852,839 25,608,775 13.821 10.47 10.46 10.47 10.04 10.47 2,476,795 10.339 2.94%
2020-01-21 0 13.60 13.58 13.60 13.50 14.14 3,834,000 52,789,240 13.769 10.17 10.16 10.17 10.10 10.58 5,125,125 10.300 -3.82%
2020-01-20 0 14.14 14.14 14.16 14.12 14.46 2,351,271 33,681,568 14.325 10.58 10.58 10.59 10.56 10.82 3,143,077 10.716 -1.12%
2020-01-17 0 14.30 14.24 14.30 13.90 14.34 2,996,218 42,693,628 14.249 10.70 10.65 10.70 10.40 10.73 4,005,215 10.660 2.88%
2020-01-16 0 13.90 13.88 13.90 13.82 14.18 1,745,320 24,303,090 13.925 10.40 10.38 10.40 10.34 10.61 2,333,068 10.417 -1.56%
2020-01-15 0 14.12 14.12 14.14 13.68 14.20 3,644,394 51,337,322 14.087 10.56 10.56 10.58 10.23 10.62 4,871,668 10.538 2.32%
2020-01-14 0 13.80 13.78 13.80 13.72 14.20 4,122,000 57,232,080 13.885 10.32 10.31 10.32 10.26 10.62 5,510,111 10.387 -2.13%
2020-01-13 0 14.10 14.04 14.10 13.74 14.26 3,435,418 48,413,682 14.093 10.55 10.50 10.55 10.28 10.67 4,592,318 10.542 1.59%
2020-01-10 0 13.88 13.86 13.88 13.60 13.98 2,724,200 37,744,496 13.855 10.38 10.37 10.38 10.17 10.46 3,641,593 10.365 0.14%
2020-01-09 0 13.86 13.82 13.86 13.56 13.88 4,891,600 67,280,000 13.754 10.37 10.34 10.37 10.14 10.38 6,538,879 10.289 2.82%
2020-01-08 0 13.48 13.48 13.52 13.44 14.00 5,693,375 77,915,499 13.685 10.08 10.08 10.11 10.05 10.47 7,610,657 10.238 -4.26%
2020-01-07 0 14.08 14.06 14.08 13.82 14.22 5,220,000 73,104,600 14.005 10.53 10.52 10.53 10.34 10.64 6,977,870 10.477 1.29%
2020-01-06 0 13.90 13.88 13.90 13.80 14.24 6,092,418 84,873,892 13.931 10.40 10.38 10.40 10.32 10.65 8,144,081 10.422 -2.93%
2020-01-03 0 14.32 14.28 14.32 14.22 14.80 1,952,066 28,045,629 14.367 10.71 10.68 10.71 10.64 11.07 2,609,437 10.748 -1.38%
2020-01-02 0 14.52 14.48 14.52 14.42 14.70 2,322,000 33,657,806 14.495 10.86 10.83 10.86 10.79 11.00 3,103,949 10.844 -0.27%
2019-12-31 0 14.56 14.56 14.58 14.38 14.72 3,444,239 50,125,657 14.553 10.89 10.89 10.91 10.76 11.01 4,604,110 10.887 1.39%
2019-12-30 0 14.36 14.34 14.38 13.72 14.68 8,477,709 121,434,498 14.324 10.74 10.73 10.76 10.26 10.98 11,332,634 10.715 4.82%
2019-12-27 0 13.70 13.68 13.70 13.10 13.78 5,638,254 76,871,703 13.634 10.25 10.23 10.25 9.800 10.31 7,536,974 10.199 3.95%
2019-12-24 0 13.18 13.18 13.20 12.98 13.28 3,470,000 45,702,960 13.171 9.860 9.860 9.875 9.710 9.934 4,638,546 9.8529 0.92%
2019-12-23 0 13.06 13.04 13.06 13.00 13.20 2,531,260 33,099,775 13.076 9.770 9.755 9.770 9.725 9.875 3,383,679 9.7822 -0.61%
2019-12-20 0 13.14 13.14 13.20 13.10 13.36 3,332,000 43,882,600 13.170 9.830 9.830 9.875 9.800 9.994 4,454,073 9.8522 -0.45%
2019-12-19 0 13.20 13.20 13.22 13.10 13.46 3,217,290 42,552,338 13.226 9.875 9.875 9.890 9.800 10.07 4,300,734 9.8942 -2.80%
2019-12-18 0 13.58 13.52 13.58 13.34 13.70 2,172,036 29,410,164 13.540 10.16 10.11 10.16 9.979 10.25 2,903,484 10.129 0.59%
2019-12-17 0 13.50 13.48 13.50 13.18 13.70 4,392,300 59,327,010 13.507 10.10 10.08 10.10 9.860 10.25 5,871,437 10.104 0.30%
2019-12-16 0 13.46 13.44 13.46 13.06 13.52 3,376,772 45,121,095 13.362 10.07 10.05 10.07 9.770 10.11 4,513,923 9.9960 1.51%
2019-12-13 0 13.26 13.24 13.26 13.00 13.40 6,088,060 80,669,224 13.250 9.920 9.905 9.920 9.725 10.02 8,138,255 9.9123 2.95%
2019-12-12 0 12.88 12.86 12.88 12.78 13.06 4,875,637 63,022,993 12.926 9.635 9.620 9.635 9.560 9.770 6,517,541 9.6698 -0.31%
2019-12-11 0 12.92 12.90 12.92 12.22 13.00 8,021,946 102,646,589 12.796 9.665 9.650 9.665 9.142 9.725 10,723,390 9.5722 3.86%
2019-12-10 0 12.44 12.44 12.48 12.40 12.62 1,902,640 23,794,428 12.506 9.306 9.306 9.336 9.276 9.441 2,543,367 9.3555 -1.11%
2019-12-09 0 12.58 12.58 12.60 12.44 12.70 3,500,000 44,024,460 12.578 9.411 9.411 9.426 9.306 9.501 4,678,649 9.4097 1.13%
2019-12-06 0 12.44 12.42 12.44 12.38 12.60 3,517,976 43,901,501 12.479 9.306 9.291 9.306 9.261 9.426 4,702,678 9.3354 -0.64%
2019-12-05 0 12.52 12.50 12.52 12.16 12.60 7,106,093 88,363,639 12.435 9.366 9.351 9.366 9.097 9.426 9,499,118 9.3023 3.30%
2019-12-04 0 12.12 12.12 12.14 12.08 12.70 10,447,250 128,299,771 12.281 9.067 9.067 9.082 9.037 9.501 13,965,432 9.1870 -4.87%
2019-12-03 0 12.74 12.72 12.74 12.58 12.84 2,134,654 27,151,549 12.719 9.531 9.516 9.531 9.411 9.605 2,853,513 9.5151 0.16%
2019-12-02 0 12.72 12.72 12.80 12.58 12.84 3,488,000 44,454,500 12.745 9.516 9.516 9.575 9.411 9.605 4,662,607 9.5343 0.95%
2019-11-29 0 12.60 12.58 12.60 12.40 12.76 4,727,264 59,312,871 12.547 9.426 9.411 9.426 9.276 9.545 6,319,202 9.3861 -0.47%
2019-11-28 0 12.66 12.66 12.72 12.46 12.78 3,950,172 49,786,583 12.604 9.471 9.471 9.516 9.321 9.560 5,280,419 9.4285 -0.94%
2019-11-27 0 12.78 12.76 12.78 12.58 12.90 3,232,279 41,085,680 12.711 9.560 9.545 9.560 9.411 9.650 4,320,771 9.5089 1.43%
2019-11-26 0 12.60 12.58 12.60 12.52 12.92 9,484,065 119,695,729 12.621 9.426 9.411 9.426 9.366 9.665 12,677,888 9.4413 -0.94%
2019-11-25 0 12.72 12.70 12.72 12.62 13.16 4,371,000 55,987,220 12.809 9.516 9.501 9.516 9.441 9.845 5,842,964 9.5820 -2.00%
2019-11-22 0 12.98 12.86 12.98 12.48 13.04 6,628,000 84,887,300 12.807 9.710 9.620 9.710 9.336 9.755 8,860,024 9.5809 3.02%
2019-11-21 0 12.60 12.60 12.62 12.46 12.76 2,708,000 34,152,580 12.612 9.426 9.426 9.441 9.321 9.545 3,619,937 9.4346 -1.56%
2019-11-20 0 12.80 12.76 12.80 12.70 12.92 4,840,000 61,891,180 12.787 9.575 9.545 9.575 9.501 9.665 6,469,903 9.5660 -2.29%
2019-11-19 0 13.10 13.08 13.10 12.76 13.14 8,786,000 114,393,020 13.020 9.800 9.785 9.800 9.545 9.830 11,744,745 9.7399 1.87%
2019-11-18 0 12.86 12.84 12.86 12.36 12.98 7,259,100 92,332,000 12.719 9.620 9.605 9.620 9.246 9.710 9,703,651 9.5152 4.21%
2019-11-15 0 12.34 12.34 12.36 12.28 12.70 8,172,133 101,589,326 12.431 9.231 9.231 9.246 9.186 9.501 10,924,154 9.2995 -1.28%
2019-11-14 0 12.50 12.48 12.50 12.44 12.86 6,893,600 86,875,600 12.602 9.351 9.336 9.351 9.306 9.620 9,215,066 9.4276 -2.04%
2019-11-13 0 12.76 12.74 12.76 12.64 13.22 11,552,591 148,084,840 12.818 9.545 9.531 9.545 9.456 9.890 15,443,004 9.5891 -4.06%
2019-11-12 0 13.30 13.30 13.32 12.74 13.44 13,275,696 174,715,700 13.161 9.949 9.949 9.964 9.531 10.05 17,746,376 9.8451 4.40%
2019-11-11 0 12.74 12.72 12.74 12.50 13.14 10,849,787 137,750,325 12.696 9.531 9.516 9.531 9.351 9.830 14,503,526 9.4977 -3.04%
2019-11-08 0 13.14 13.12 13.14 12.98 13.36 7,154,484 93,879,802 13.122 9.830 9.815 9.830 9.710 9.994 9,563,805 9.8162 -0.45%
2019-11-07 0 13.20 13.18 13.20 12.40 13.24 14,204,019 184,010,592 12.955 9.875 9.860 9.875 9.276 9.905 18,987,318 9.6912 6.28%
2019-11-06 0 12.42 12.42 12.46 12.30 12.58 7,699,283 95,806,245 12.444 9.291 9.291 9.321 9.201 9.411 10,292,068 9.3087 -0.32%
2019-11-05 0 12.46 12.44 12.46 11.98 12.48 8,145,930 99,737,379 12.244 9.321 9.306 9.321 8.962 9.336 10,889,127 9.1594 1.96%
2019-11-04 0 12.22 12.20 12.22 11.84 12.36 6,475,598 78,780,280 12.166 9.142 9.127 9.142 8.857 9.246 8,656,299 9.1009 3.21%
2019-11-01 0 11.84 11.84 11.86 11.50 12.08 8,491,500 100,874,070 11.879 8.857 8.857 8.872 8.603 9.037 11,351,070 8.8867 1.72%
2019-10-31 0 11.64 11.62 11.64 11.22 11.64 6,206,000 70,966,240 11.435 8.708 8.693 8.708 8.393 8.708 8,295,912 8.5544 1.93%
2019-10-30 0 11.42 11.38 11.42 11.30 11.60 4,329,500 49,172,370 11.358 8.543 8.513 8.543 8.453 8.678 5,787,488 8.4963 -0.70%
2019-10-29 0 11.50 11.48 11.52 11.40 11.56 5,072,272 58,094,528 11.453 8.603 8.588 8.618 8.528 8.648 6,780,394 8.5680 -0.52%
2019-10-28 0 11.56 11.54 11.56 11.30 11.60 3,344,000 38,353,480 11.469 8.648 8.633 8.648 8.453 8.678 4,470,114 8.5800 1.23%
2019-10-25 0 11.42 11.42 11.44 11.22 11.44 1,988,000 22,599,754 11.368 8.543 8.543 8.558 8.393 8.558 2,657,472 8.5042 0.35%
2019-10-24 0 11.38 11.36 11.40 11.28 11.56 4,061,416 46,266,234 11.392 8.513 8.498 8.528 8.438 8.648 5,429,125 8.5219 0.89%
2019-10-23 0 11.28 11.28 11.30 11.12 11.44 6,096,000 68,447,700 11.228 8.438 8.438 8.453 8.319 8.558 8,148,869 8.3997 -1.40%
2019-10-22 0 11.44 11.44 11.46 11.28 11.60 3,816,700 43,645,252 11.435 8.558 8.558 8.573 8.438 8.678 5,101,999 8.5545 -1.21%
2019-10-21 0 11.58 11.56 11.58 11.26 11.78 6,084,164 70,624,629 11.608 8.663 8.648 8.663 8.423 8.812 8,133,047 8.6837 1.58%
2019-10-18 0 11.40 11.40 11.42 11.30 11.72 11,091,004 126,711,269 11.425 8.528 8.528 8.543 8.453 8.767 14,825,974 8.5466 -2.73%
2019-10-17 0 11.72 11.70 11.72 11.54 12.08 15,155,078 178,524,020 11.780 8.767 8.753 8.767 8.633 9.037 20,258,652 8.8122 0.69%
2019-10-16 0 11.64 11.62 11.64 10.78 11.78 21,715,841 245,879,942 11.323 8.708 8.693 8.708 8.064 8.812 29,028,796 8.4702 7.58%
2019-10-15 0 10.82 10.80 10.82 10.58 10.94 11,315,762 121,747,046 10.759 8.094 8.079 8.094 7.915 8.184 15,126,421 8.0486 0.93%
2019-10-14 0 10.72 10.70 10.72 10.20 10.96 14,339,000 152,734,844 10.652 8.019 8.004 8.019 7.630 8.199 19,167,755 7.9683 6.99%
2019-10-11 0 10.02 10.02 10.04 9.640 10.06 12,972,825 128,278,549 9.8883 7.496 7.496 7.511 7.211 7.526 17,341,511 7.3972 5.58%
2019-10-10 0 9.490 9.480 9.490 9.180 9.610 8,610,247 81,498,114 9.4652 7.099 7.092 7.099 6.867 7.189 11,509,806 7.0808 2.71%
2019-10-09 0 9.240 9.240 9.250 9.010 9.310 4,401,544 40,421,963 9.1836 6.912 6.912 6.920 6.740 6.965 5,883,794 6.8701 0.65%
2019-10-08 0 9.180 9.180 9.190 8.910 9.450 6,258,536 57,267,925 9.1504 6.867 6.867 6.875 6.665 7.069 8,366,140 6.8452 3.38%
2019-10-04 0 8.880 8.880 8.900 8.860 9.060 2,974,330 26,589,446 8.9396 6.643 6.643 6.658 6.628 6.778 3,975,956 6.6876 -0.34%
2019-10-03 0 8.910 8.900 8.910 8.850 9.010 4,147,705 36,910,508 8.8990 6.665 6.658 6.665 6.621 6.740 5,544,473 6.6572 -1.11%
2019-10-02 0 9.010 9.010 9.040 8.960 9.140 3,338,000 30,171,146 9.0387 6.740 6.740 6.763 6.703 6.837 4,462,094 6.7617 -1.74%
2019-09-30 0 9.170 9.160 9.170 8.930 9.200 2,634,273 24,062,859 9.1345 6.860 6.852 6.860 6.680 6.882 3,521,382 6.8334 1.44%
2019-09-27 0 9.040 9.030 9.040 9.000 9.170 3,468,852 31,465,005 9.0707 6.763 6.755 6.763 6.733 6.860 4,637,011 6.7856 -1.63%
2019-09-26 0 9.190 9.190 9.210 9.130 9.380 3,777,558 34,879,424 9.2333 6.875 6.875 6.890 6.830 7.017 5,049,676 6.9073 0.00%
2019-09-25 0 9.190 9.180 9.190 9.120 9.280 2,415,170 22,198,691 9.1914 6.875 6.867 6.875 6.822 6.942 3,228,495 6.8759 -0.65%
2019-09-24 0 9.250 9.250 9.260 9.130 9.280 3,051,192 28,147,636 9.2251 6.920 6.920 6.927 6.830 6.942 4,078,701 6.9011 0.11%
2019-09-23 0 9.240 9.210 9.240 9.180 9.570 4,475,900 41,812,248 9.3416 6.912 6.890 6.912 6.867 7.159 5,983,189 6.9883 -2.22%
2019-09-20 0 9.700 9.700 9.710 9.650 9.810 4,750,974 46,130,229 9.7096 7.069 7.069 7.077 7.033 7.150 6,518,910 7.0764 0.31%
2019-09-19 0 9.670 9.660 9.670 9.610 9.870 2,842,000 27,525,416 9.6852 7.047 7.040 7.047 7.004 7.193 3,899,567 7.0586 -1.63%
2019-09-18 0 9.830 9.820 9.830 9.600 9.890 3,869,690 37,790,423 9.7657 7.164 7.157 7.164 6.996 7.208 5,309,682 7.1173 2.72%
2019-09-17 0 9.570 9.560 9.570 9.470 9.730 5,659,082 54,061,246 9.5530 6.975 6.967 6.975 6.902 7.091 7,764,943 6.9622 -2.05%
2019-09-16 0 9.770 9.760 9.770 9.650 9.800 3,789,800 36,895,622 9.7355 7.120 7.113 7.120 7.033 7.142 5,200,063 7.0952 -0.10%
2019-09-13 0 9.780 9.750 9.780 9.550 9.780 2,964,000 28,816,640 9.7222 7.128 7.106 7.128 6.960 7.128 4,066,966 7.0855 1.98%
2019-09-12 0 9.590 9.580 9.590 9.490 9.660 6,557,500 62,700,178 9.5616 6.989 6.982 6.989 6.916 7.040 8,997,681 6.9685 0.21%
2019-09-11 0 9.570 9.560 9.570 9.430 9.650 3,973,071 37,951,909 9.5523 6.975 6.967 6.975 6.873 7.033 5,451,533 6.9617 0.53%
2019-09-10 0 9.520 9.510 9.520 9.310 9.570 3,518,162 33,326,836 9.4728 6.938 6.931 6.938 6.785 6.975 4,827,343 6.9038 1.71%
2019-09-09 0 9.360 9.360 9.370 9.330 9.480 3,454,880 32,453,442 9.3935 6.822 6.822 6.829 6.800 6.909 4,740,512 6.8460 -0.53%
2019-09-06 0 9.410 9.410 9.420 9.320 9.480 5,168,153 48,627,001 9.4090 6.858 6.858 6.865 6.792 6.909 7,091,329 6.8572 1.62%
2019-09-05 0 9.260 9.250 9.260 8.890 9.280 8,898,435 81,689,685 9.1802 6.749 6.741 6.749 6.479 6.763 12,209,726 6.6905 4.16%
2019-09-04 0 8.890 8.890 8.900 8.590 8.910 9,448,470 82,837,726 8.7673 6.479 6.479 6.486 6.260 6.494 12,964,441 6.3896 3.73%
2019-09-03 0 8.570 8.570 8.580 8.570 8.970 9,728,000 84,482,126 8.6844 6.246 6.246 6.253 6.246 6.537 13,347,990 6.3292 -3.60%
2019-09-02 0 8.890 8.890 8.900 8.830 9.000 3,924,000 35,007,040 8.9213 6.479 6.479 6.486 6.435 6.559 5,384,201 6.5018 -0.67%
2019-08-30 0 8.950 8.950 8.960 8.910 9.220 9,156,171 82,578,496 9.0189 6.523 6.523 6.530 6.494 6.720 12,563,371 6.5730 -2.40%
2019-08-29 0 9.170 9.170 9.190 9.110 9.280 2,320,000 21,302,750 9.1822 6.683 6.683 6.698 6.639 6.763 3,183,320 6.6920 -0.76%
2019-08-28 0 9.240 9.240 9.270 9.090 9.350 3,367,507 31,211,451 9.2684 6.734 6.734 6.756 6.625 6.814 4,620,626 6.7548 1.43%
2019-08-27 0 9.110 9.100 9.110 8.950 9.200 5,265,589 47,938,023 9.1040 6.639 6.632 6.639 6.523 6.705 7,225,023 6.6350 1.79%
2019-08-26 0 8.950 8.950 8.970 8.830 9.000 3,106,928 27,698,764 8.9152 6.523 6.523 6.537 6.435 6.559 4,263,080 6.4974 -1.97%
2019-08-23 0 9.130 9.130 9.170 8.960 9.260 3,274,700 29,960,331 9.1490 6.654 6.654 6.683 6.530 6.749 4,493,284 6.6678 0.11%
2019-08-22 0 9.120 9.120 9.140 9.040 9.200 3,349,836 30,570,979 9.1261 6.647 6.647 6.661 6.588 6.705 4,596,379 6.6511 0.33%
2019-08-21 0 9.090 9.090 9.100 9.090 9.220 2,761,194 25,274,833 9.1536 6.625 6.625 6.632 6.625 6.720 3,788,691 6.6711 -0.87%
2019-08-20 0 9.170 9.170 9.180 9.150 9.340 3,564,377 32,940,103 9.2415 6.683 6.683 6.690 6.669 6.807 4,890,755 6.7352 -1.19%
2019-08-19 0 9.280 9.280 9.310 9.110 9.380 4,034,022 37,466,577 9.2876 6.763 6.763 6.785 6.639 6.836 5,535,165 6.7688 2.65%
2019-08-16 0 9.040 9.040 9.080 8.820 9.180 6,310,952 57,182,143 9.0608 6.588 6.588 6.617 6.428 6.690 8,659,388 6.6035 1.80%
2019-08-15 0 8.880 8.870 8.880 8.710 8.970 3,561,000 31,569,600 8.8654 6.472 6.464 6.472 6.348 6.537 4,886,122 6.4611 -0.11%
2019-08-14 0 8.890 8.890 8.920 8.890 9.060 2,946,246 26,413,199 8.9650 6.479 6.479 6.501 6.479 6.603 4,042,605 6.5337 0.45%
2019-08-13 0 8.850 8.850 8.860 8.830 9.050 4,127,037 36,816,753 8.9209 6.450 6.450 6.457 6.435 6.596 5,662,793 6.5015 -2.53%
2019-08-12 0 9.080 9.070 9.080 9.060 9.180 2,088,000 19,045,130 9.1212 6.617 6.610 6.617 6.603 6.690 2,864,988 6.6475 0.11%
2019-08-09 0 9.070 9.070 9.080 9.070 9.320 2,628,959 24,088,706 9.1628 6.610 6.610 6.617 6.610 6.792 3,607,249 6.6779 -1.52%
2019-08-08 0 9.210 9.210 9.240 9.140 9.320 3,720,000 34,271,634 9.2128 6.712 6.712 6.734 6.661 6.792 5,104,289 6.7143 0.33%
2019-08-07 0 9.180 9.180 9.190 9.110 9.250 3,765,008 34,530,956 9.1715 6.690 6.690 6.698 6.639 6.741 5,166,045 6.6842 0.66%
2019-08-06 0 9.120 9.120 9.160 9.000 9.250 7,605,408 69,189,608 9.0974 6.647 6.647 6.676 6.559 6.741 10,435,537 6.6302 -1.94%
2019-08-05 0 9.300 9.300 9.330 9.300 9.570 5,924,060 55,733,203 9.4079 6.778 6.778 6.800 6.778 6.975 8,128,525 6.8565 -3.63%
2019-08-02 0 9.650 9.650 9.670 9.640 10.02 8,355,680 81,282,333 9.7278 7.033 7.033 7.047 7.026 7.303 11,465,001 7.0896 -4.64%
2019-08-01 0 10.12 10.12 10.14 10.12 10.46 5,532,000 56,477,910 10.209 7.375 7.375 7.390 7.375 7.623 7,590,571 7.4405 -2.88%
2019-07-31 0 10.42 10.42 10.44 10.32 10.56 2,786,384 29,007,774 10.411 7.594 7.594 7.609 7.521 7.696 3,823,255 7.5872 -0.76%
2019-07-30 0 10.50 10.50 10.52 10.50 10.62 3,492,000 36,815,878 10.543 7.652 7.652 7.667 7.652 7.740 4,791,445 7.6837 -0.94%
2019-07-29 0 10.60 10.58 10.60 10.56 10.80 4,336,266 46,075,997 10.626 7.725 7.711 7.725 7.696 7.871 5,949,880 7.7440 -2.93%
2019-07-26 0 10.92 10.90 10.92 10.74 10.98 2,871,388 31,272,788 10.891 7.958 7.944 7.958 7.827 8.002 3,939,891 7.9375 0.18%
2019-07-25 0 10.90 10.90 10.92 10.80 11.02 1,744,493 19,021,873 10.904 7.944 7.944 7.958 7.871 8.031 2,393,655 7.9468 0.37%
2019-07-24 0 10.86 10.86 10.88 10.74 10.96 3,516,000 38,224,560 10.872 7.915 7.915 7.929 7.827 7.988 4,824,376 7.9232 0.56%
2019-07-23 0 10.80 10.80 10.84 10.80 11.04 4,801,700 52,092,988 10.849 7.871 7.871 7.900 7.871 8.046 6,588,512 7.9066 -1.82%
2019-07-22 0 11.00 11.00 11.02 11.00 11.24 3,794,000 41,841,740 11.028 8.017 8.017 8.031 8.017 8.192 5,205,826 8.0375 -1.26%
2019-07-19 0 11.14 11.14 11.16 11.10 11.24 2,714,001 30,272,616 11.154 8.119 8.119 8.133 8.090 8.192 3,723,937 8.1292 0.00%
2019-07-18 0 11.14 11.12 11.14 11.04 11.26 1,864,522 20,752,104 11.130 8.119 8.104 8.119 8.046 8.206 2,558,349 8.1115 0.54%
2019-07-17 0 11.08 11.08 11.14 11.04 11.32 4,248,000 47,252,220 11.123 8.075 8.075 8.119 8.046 8.250 5,828,769 8.1067 -1.25%
2019-07-16 0 11.22 11.22 11.28 11.20 11.38 4,582,999 51,589,408 11.257 8.177 8.177 8.221 8.163 8.294 6,288,428 8.2039 -1.23%
2019-07-15 0 11.36 11.36 11.40 11.20 11.56 4,438,600 50,280,224 11.328 8.279 8.279 8.308 8.163 8.425 6,090,295 8.2558 -1.39%
2019-07-12 0 11.52 11.52 11.58 11.52 11.78 2,646,000 30,782,812 11.634 8.396 8.396 8.439 8.396 8.585 3,630,631 8.4786 -1.20%
2019-07-11 0 11.66 11.66 11.70 11.66 11.86 1,412,520 16,543,396 11.712 8.498 8.498 8.527 8.498 8.644 1,938,148 8.5357 0.00%
2019-07-10 0 11.66 11.62 11.66 11.42 11.66 1,928,170 22,288,255 11.559 8.498 8.469 8.498 8.323 8.498 2,645,682 8.4244 1.57%
2019-07-09 0 11.48 11.48 11.50 11.30 11.64 1,815,938 20,806,730 11.458 8.367 8.367 8.381 8.235 8.483 2,491,686 8.3505 -1.03%
2019-07-08 0 11.60 11.60 11.62 11.54 12.00 1,726,072 20,087,325 11.638 8.454 8.454 8.469 8.410 8.746 2,368,379 8.4815 -2.68%
2019-07-05 0 11.92 11.88 11.92 11.82 11.94 1,235,588 14,694,320 11.893 8.687 8.658 8.687 8.614 8.702 1,695,376 8.6673 0.34%
2019-07-04 0 11.88 11.88 11.90 11.82 11.96 2,826,000 33,611,660 11.894 8.658 8.658 8.673 8.614 8.716 3,877,613 8.6681 1.71%
2019-07-03 0 11.68 11.68 11.74 11.68 11.86 2,381,284 27,971,136 11.746 8.512 8.512 8.556 8.512 8.644 3,267,409 8.5606 -1.85%
2019-07-02 0 11.90 11.88 11.90 11.80 12.12 4,636,442 55,172,435 11.900 8.673 8.658 8.673 8.600 8.833 6,361,758 8.6725 3.12%
2019-06-28 0 11.54 11.54 11.60 11.52 11.66 1,860,007 21,548,077 11.585 8.410 8.410 8.454 8.396 8.498 2,552,154 8.4431 0.00%
2019-06-27 0 11.54 11.54 11.56 11.52 11.66 2,269,114 26,284,869 11.584 8.410 8.410 8.425 8.396 8.498 3,113,498 8.4422 0.35%
2019-06-26 0 11.50 11.50 11.54 11.32 11.56 966,000 11,108,100 11.499 8.381 8.381 8.410 8.250 8.425 1,325,469 8.3805 0.88%
2019-06-25 0 11.40 11.40 11.44 11.36 11.64 2,542,912 29,068,832 11.431 8.308 8.308 8.337 8.279 8.483 3,489,182 8.3311 -1.89%
2019-06-24 0 11.62 11.62 11.66 11.56 11.86 2,844,000 33,237,680 11.687 8.469 8.469 8.498 8.425 8.644 3,902,311 8.5174 -1.69%
2019-06-21 0 11.82 11.80 11.82 11.76 12.04 3,086,000 36,603,380 11.861 8.614 8.600 8.614 8.571 8.775 4,234,364 8.6444 -1.83%
2019-06-20 0 12.04 12.02 12.06 11.88 12.10 2,460,000 29,545,900 12.011 8.775 8.760 8.789 8.658 8.818 3,375,417 8.7533 1.52%
2019-06-19 0 11.86 11.84 11.86 11.76 11.96 2,377,600 28,229,508 11.873 8.644 8.629 8.644 8.571 8.716 3,262,354 8.6531 2.07%
2019-06-18 0 11.62 11.58 11.62 11.46 11.68 1,376,788 15,927,438 11.569 8.469 8.439 8.469 8.352 8.512 1,889,119 8.4311 1.04%
2019-06-17 0 11.50 11.48 11.54 11.44 11.70 1,093,487 12,611,014 11.533 8.381 8.367 8.410 8.337 8.527 1,500,396 8.4051 0.00%
2019-06-14 0 11.50 11.50 11.54 11.46 11.72 1,613,606 18,622,397 11.541 8.381 8.381 8.410 8.352 8.542 2,214,062 8.4110 -2.04%
2019-06-13 0 11.74 11.74 11.80 11.54 11.80 2,276,000 26,556,880 11.668 8.556 8.556 8.600 8.410 8.600 3,122,947 8.5038 0.34%
2019-06-12 0 11.70 11.66 11.70 11.62 11.86 2,608,000 30,503,140 11.696 8.527 8.498 8.527 8.469 8.644 3,578,491 8.5240 -1.18%
2019-06-11 0 11.84 11.84 11.90 11.26 11.92 2,971,060 35,017,406 11.786 8.629 8.629 8.673 8.206 8.687 4,076,653 8.5897 2.78%
2019-06-10 0 11.52 11.52 11.54 11.42 11.68 3,400,205 39,182,630 11.524 8.396 8.396 8.410 8.323 8.512 4,665,492 8.3984 0.70%
2019-06-06 0 11.44 11.44 11.46 11.42 11.58 1,566,247 17,999,366 11.492 8.337 8.337 8.352 8.323 8.439 2,149,080 8.3754 -1.55%
2019-06-05 0 11.62 11.60 11.62 11.50 11.68 2,493,170 28,880,765 11.584 8.469 8.454 8.469 8.381 8.512 3,420,930 8.4424 1.40%
2019-06-04 0 11.86 11.86 11.88 11.84 12.58 8,118,012 97,711,049 12.036 8.352 8.352 8.366 8.338 8.859 11,527,684 8.4762 -5.42%
2019-06-03 0 12.54 12.50 12.54 12.38 12.56 1,884,056 23,541,399 12.495 8.831 8.803 8.831 8.718 8.845 2,675,384 8.7993 0.00%
2019-05-31 0 12.54 12.54 12.56 12.54 12.78 2,199,981 27,829,740 12.650 8.831 8.831 8.845 8.831 9.000 3,124,002 8.9084 -1.57%
2019-05-30 0 12.74 12.74 12.76 12.60 12.80 3,041,806 38,693,975 12.721 8.972 8.972 8.986 8.873 9.014 4,319,405 8.9582 1.76%
2019-05-29 0 12.52 12.52 12.56 12.52 12.78 2,393,700 30,223,912 12.626 8.817 8.817 8.845 8.817 9.000 3,399,086 8.8918 -0.95%
2019-05-28 0 12.64 12.64 12.74 12.56 12.90 5,761,142 72,992,088 12.670 8.901 8.901 8.972 8.845 9.084 8,180,898 8.9223 0.00%
2019-05-27 0 12.64 12.62 12.70 12.46 12.72 1,372,800 17,289,936 12.595 8.901 8.887 8.944 8.775 8.958 1,949,394 8.8694 0.32%
2019-05-24 0 12.60 12.60 12.62 12.48 12.68 1,174,000 14,764,060 12.576 8.873 8.873 8.887 8.789 8.929 1,667,095 8.8562 0.48%
2019-05-23 0 12.54 12.54 12.56 12.48 12.68 2,766,435 34,711,386 12.547 8.831 8.831 8.845 8.789 8.929 3,928,374 8.8361 -1.10%
2019-05-22 0 12.68 12.66 12.68 12.60 12.78 1,902,776 24,149,922 12.692 8.929 8.915 8.929 8.873 9.000 2,701,967 8.9379 0.16%
2019-05-21 0 12.66 12.64 12.66 12.52 12.74 1,438,920 18,203,913 12.651 8.915 8.901 8.915 8.817 8.972 2,043,285 8.9091 0.64%
2019-05-20 0 12.58 12.54 12.58 12.50 12.76 2,484,027 31,159,428 12.544 8.859 8.831 8.859 8.803 8.986 3,527,351 8.8337 -0.47%
2019-05-17 0 12.64 12.62 12.66 12.64 13.04 1,726,000 21,957,520 12.722 8.901 8.887 8.915 8.901 9.183 2,450,943 8.9588 -1.40%
2019-05-16 0 12.82 12.82 12.86 12.82 13.06 5,023,628 64,787,322 12.897 9.028 9.028 9.056 9.028 9.197 7,133,618 9.0820 -1.08%
2019-05-15 0 12.96 12.96 13.00 12.86 13.06 1,926,892 24,992,313 12.970 9.127 9.127 9.155 9.056 9.197 2,736,212 9.1339 0.31%
2019-05-14 0 12.92 12.92 13.00 12.62 13.00 3,474,060 44,702,006 12.867 9.099 9.099 9.155 8.887 9.155 4,933,211 9.0614 -2.42%
2019-05-10 0 13.24 13.24 13.28 13.22 13.46 3,139,774 41,751,034 13.297 9.324 9.324 9.352 9.310 9.479 4,458,520 9.3643 0.15%
2019-05-09 0 13.22 13.22 13.26 13.16 13.46 2,101,931 27,876,283 13.262 9.310 9.310 9.338 9.268 9.479 2,984,770 9.3395 -1.93%
2019-05-08 0 13.48 13.48 13.50 13.48 13.82 2,400,903 32,623,773 13.588 9.493 9.493 9.507 9.493 9.732 3,409,314 9.5690 -3.30%
2019-05-07 0 13.94 13.90 13.94 13.80 14.00 2,093,860 29,068,619 13.883 9.817 9.789 9.817 9.718 9.859 2,973,309 9.7765 0.72%
2019-05-06 0 13.84 13.82 13.84 13.72 14.14 3,113,844 43,257,539 13.892 9.746 9.732 9.746 9.662 9.958 4,421,699 9.7830 -3.62%
2019-05-03 0 14.36 14.36 14.38 14.16 14.38 884,687 12,659,752 14.310 10.11 10.11 10.13 9.972 10.13 1,256,267 10.077 0.56%
2019-05-02 0 14.28 14.26 14.28 14.06 14.36 1,372,800 19,492,892 14.199 10.06 10.04 10.06 9.901 10.11 1,949,394 9.9995 0.00%
2019-04-30 0 14.28 14.22 14.28 14.10 14.46 946,114 13,481,998 14.250 10.06 10.01 10.06 9.929 10.18 1,343,494 10.035 0.14%
2019-04-29 0 14.26 14.24 14.28 14.06 14.34 1,807,465 25,735,698 14.239 10.04 10.03 10.06 9.901 10.10 2,566,624 10.027 0.42%
2019-04-26 0 14.20 14.18 14.20 14.08 14.42 3,699,052 52,713,825 14.251 10.000 9.986 10.000 9.915 10.15 5,252,703 10.036 -0.70%
2019-04-25 0 14.30 14.28 14.30 14.28 14.64 2,206,974 31,752,128 14.387 10.07 10.06 10.07 10.06 10.31 3,133,932 10.132 -2.32%
2019-04-24 0 14.64 14.60 14.64 14.54 14.68 1,459,703 21,351,751 14.627 10.31 10.28 10.31 10.24 10.34 2,072,797 10.301 0.69%
2019-04-23 0 14.54 14.52 14.54 14.50 14.84 2,948,240 43,019,456 14.592 10.24 10.23 10.24 10.21 10.45 4,186,540 10.276 -2.68%
2019-04-18 0 14.94 14.88 14.94 14.84 15.08 2,596,000 38,757,840 14.930 10.52 10.48 10.52 10.45 10.62 3,686,354 10.514 -1.06%
2019-04-17 0 15.10 15.08 15.10 14.98 15.22 2,120,000 31,945,420 15.069 10.63 10.62 10.63 10.55 10.72 3,010,428 10.612 -0.13%
2019-04-16 0 15.12 15.10 15.12 15.00 15.38 2,808,493 42,380,105 15.090 10.65 10.63 10.65 10.56 10.83 3,988,097 10.627 -0.79%
2019-04-15 0 15.24 15.18 15.24 15.16 15.42 2,348,100 35,946,865 15.309 10.73 10.69 10.73 10.68 10.86 3,334,333 10.781 1.06%
2019-04-12 0 15.08 15.08 15.10 14.94 15.08 3,480,000 52,273,393 15.021 10.62 10.62 10.63 10.52 10.62 4,941,646 10.578 0.53%
2019-04-11 0 15.00 14.98 15.00 14.94 15.44 4,362,181 65,924,781 15.113 10.56 10.55 10.56 10.52 10.87 6,194,354 10.643 -2.34%
2019-04-10 0 15.36 15.34 15.36 15.30 15.52 5,606,300 86,153,334 15.367 10.82 10.80 10.82 10.77 10.93 7,961,020 10.822 -1.41%
2019-04-09 0 15.58 15.56 15.58 15.54 15.82 3,563,245 55,581,687 15.599 10.97 10.96 10.97 10.94 11.14 5,059,855 10.985 -1.02%
2019-04-08 0 15.74 15.72 15.74 15.66 15.88 4,107,202 64,810,161 15.780 11.08 11.07 11.08 11.03 11.18 5,832,281 11.112 -0.13%
2019-04-04 0 15.76 15.72 15.76 15.60 15.88 3,652,390 57,362,043 15.705 11.10 11.07 11.10 10.99 11.18 5,186,442 11.060 -0.51%
2019-04-03 0 15.84 15.82 15.84 15.40 15.90 3,763,817 59,202,542 15.729 11.15 11.14 11.15 10.84 11.20 5,344,670 11.077 2.59%
2019-04-02 0 15.44 15.44 15.46 15.42 15.66 2,414,944 37,449,773 15.508 10.87 10.87 10.89 10.86 11.03 3,429,252 10.921 -0.39%
2019-04-01 0 15.50 15.50 15.54 15.46 15.90 3,237,080 50,672,618 15.654 10.92 10.92 10.94 10.89 11.20 4,596,696 11.024 -0.39%
2019-03-29 0 15.56 15.56 15.66 15.28 15.94 7,404,047 115,960,373 15.662 10.96 10.96 11.03 10.76 11.23 10,513,844 11.029 -1.52%
2019-03-28 0 15.80 15.80 15.86 15.70 15.90 1,323,062 20,952,430 15.836 11.13 11.13 11.17 11.06 11.20 1,878,765 11.152 0.13%
2019-03-27 0 15.78 15.78 15.80 15.56 15.84 1,785,676 28,132,012 15.754 11.11 11.11 11.13 10.96 11.15 2,535,683 11.094 1.94%
2019-03-26 0 15.48 15.46 15.50 15.38 15.64 2,043,280 31,634,278 15.482 10.90 10.89 10.92 10.83 11.01 2,901,485 10.903 0.26%
2019-03-25 0 15.44 15.42 15.44 15.24 15.62 2,534,000 39,113,824 15.436 10.87 10.86 10.87 10.73 11.00 3,598,313 10.870 -2.15%
2019-03-22 0 15.78 15.76 15.78 15.70 15.94 1,526,000 24,079,580 15.780 11.11 11.10 11.11 11.06 11.23 2,166,940 11.112 -0.50%
2019-03-21 0 15.86 15.82 15.86 15.80 16.00 2,077,896 32,954,018 15.859 11.17 11.14 11.17 11.13 11.27 2,950,640 11.168 -0.13%
2019-03-20 0 15.88 15.88 15.90 15.84 16.20 2,830,430 45,125,836 15.943 11.18 11.18 11.20 11.15 11.41 4,019,248 11.227 -0.75%
2019-03-19 0 16.00 15.96 16.00 15.82 16.18 2,653,000 42,300,020 15.944 11.27 11.24 11.27 11.14 11.39 3,767,295 11.228 -0.87%
2019-03-18 0 16.14 16.12 16.14 15.92 16.16 2,334,500 37,526,050 16.075 11.37 11.35 11.37 11.21 11.38 3,315,021 11.320 1.77%
2019-03-15 0 15.86 15.86 15.96 15.82 16.28 3,461,565 55,217,577 15.952 11.17 11.17 11.24 11.14 11.46 4,915,468 11.233 -0.13%
2019-03-14 0 15.88 15.88 15.90 15.78 16.18 2,864,900 45,573,833 15.908 11.18 11.18 11.20 11.11 11.39 4,068,196 11.202 -1.49%
2019-03-13 0 16.12 16.06 16.12 15.88 16.14 2,129,442 34,133,872 16.029 11.35 11.31 11.35 11.18 11.37 3,023,836 11.288 -0.12%
2019-03-12 0 16.14 16.12 16.14 15.96 16.46 2,900,333 47,082,101 16.233 11.37 11.35 11.37 11.24 11.59 4,118,511 11.432 1.51%
2019-03-11 0 15.90 15.90 15.98 15.72 16.20 3,672,000 58,402,120 15.905 11.20 11.20 11.25 11.07 11.41 5,214,288 11.200 0.13%
2019-03-08 0 15.88 15.86 15.88 15.88 16.48 3,876,841 62,618,623 16.152 11.18 11.17 11.18 11.18 11.61 5,505,165 11.375 -4.57%
2019-03-07 0 16.64 16.62 16.64 16.54 17.30 5,307,106 89,841,581 16.929 11.72 11.70 11.72 11.65 12.18 7,536,160 11.921 -2.69%
2019-03-06 0 17.10 17.10 17.12 16.82 17.18 4,791,949 81,782,634 17.067 12.04 12.04 12.06 11.84 12.10 6,804,631 12.019 0.59%
2019-03-05 0 17.00 17.00 17.02 16.64 17.20 6,573,500 111,581,876 16.975 11.97 11.97 11.99 11.72 12.11 9,334,457 11.954 0.71%
2019-03-04 0 16.88 16.86 16.88 16.24 16.96 7,224,000 120,962,140 16.744 11.89 11.87 11.89 11.44 11.94 10,258,175 11.792 4.58%
2019-03-01 0 16.14 16.12 16.14 15.84 16.16 2,432,661 39,006,144 16.034 11.37 11.35 11.37 11.15 11.38 3,454,411 11.292 1.77%
2019-02-28 0 15.86 15.84 15.86 15.76 16.08 3,178,432 50,405,990 15.859 11.17 11.15 11.17 11.10 11.32 4,513,415 11.168 -0.38%
2019-02-27 0 15.92 15.90 15.92 15.82 16.62 3,597,200 58,226,672 16.187 11.21 11.20 11.21 11.14 11.70 5,108,071 11.399 -2.21%
2019-02-26 0 16.28 16.22 16.28 16.16 16.58 2,966,140 48,376,246 16.309 11.46 11.42 11.46 11.38 11.68 4,211,958 11.485 -1.45%
2019-02-25 0 16.52 16.52 16.58 16.02 16.66 5,707,752 93,701,479 16.417 11.63 11.63 11.68 11.28 11.73 8,105,083 11.561 3.25%
2019-02-22 0 16.00 15.94 16.00 15.34 16.00 3,151,839 49,653,919 15.754 11.27 11.23 11.27 10.80 11.27 4,475,653 11.094 2.83%
2019-02-21 0 15.56 15.52 15.58 15.38 15.78 1,407,500 21,926,560 15.578 10.96 10.93 10.97 10.83 11.11 1,998,669 10.971 0.78%
2019-02-20 0 15.44 15.42 15.44 15.20 15.44 2,256,273 34,658,258 15.361 10.87 10.86 10.87 10.70 10.87 3,203,937 10.817 1.71%
2019-02-19 0 15.18 15.18 15.20 15.08 15.36 969,256 14,763,705 15.232 10.69 10.69 10.70 10.62 10.82 1,376,356 10.727 0.13%
2019-02-18 0 15.16 15.14 15.16 14.86 15.20 3,019,725 45,521,328 15.075 10.68 10.66 10.68 10.46 10.70 4,288,049 10.616 2.16%
2019-02-15 0 14.84 14.84 14.86 14.62 15.22 2,596,847 38,605,421 14.866 10.45 10.45 10.46 10.30 10.72 3,687,557 10.469 -1.59%
2019-02-14 0 15.08 15.08 15.16 15.04 15.28 1,506,000 22,790,020 15.133 10.62 10.62 10.68 10.59 10.76 2,138,540 10.657 -0.79%
2019-02-13 0 15.20 15.20 15.22 14.88 15.32 3,090,456 46,972,160 15.199 10.70 10.70 10.72 10.48 10.79 4,388,488 10.703 2.01%
2019-02-12 0 14.90 14.88 14.90 14.84 15.00 1,486,714 22,157,678 14.904 10.49 10.48 10.49 10.45 10.56 2,111,153 10.496 0.00%
2019-02-11 0 14.90 14.86 14.90 14.76 14.96 1,428,827 21,234,750 14.862 10.49 10.46 10.49 10.39 10.54 2,028,953 10.466 -0.53%
2019-02-08 0 14.98 14.96 14.98 14.56 15.00 1,717,820 25,596,831 14.901 10.55 10.54 10.55 10.25 10.56 2,439,327 10.493 1.22%
2019-02-04 0 14.80 14.80 14.82 14.78 14.98 430,511 6,381,420 14.823 10.42 10.42 10.44 10.41 10.55 611,331 10.439 -1.07%
2019-02-01 0 14.96 14.90 14.96 14.70 14.96 1,671,943 24,831,031 14.852 10.54 10.49 10.54 10.35 10.54 2,374,181 10.459 1.49%
2019-01-31 0 14.74 14.70 14.74 14.32 14.74 3,316,000 48,505,460 14.628 10.38 10.35 10.38 10.08 10.38 4,708,764 10.301 3.22%
2019-01-30 0 14.28 14.20 14.28 14.06 14.28 2,478,000 35,211,520 14.210 10.06 10.000 10.06 9.901 10.06 3,518,793 10.007 0.14%
2019-01-29 0 14.26 14.24 14.26 14.00 14.26 1,853,500 26,221,080 14.147 10.04 10.03 10.04 9.859 10.04 2,631,994 9.9624 0.00%
2019-01-28 0 14.26 14.22 14.26 14.18 14.46 1,795,241 25,686,717 14.308 10.04 10.01 10.04 9.986 10.18 2,549,266 10.076 -0.14%
2019-01-25 0 14.28 14.22 14.28 14.06 14.28 1,628,745 23,176,134 14.229 10.06 10.01 10.06 9.901 10.06 2,312,839 10.021 1.28%
2019-01-24 0 14.10 14.08 14.10 13.90 14.24 2,115,187 29,805,366 14.091 9.929 9.915 9.929 9.789 10.03 3,003,593 9.9232 -0.42%
2019-01-23 0 14.16 14.12 14.16 13.98 14.28 1,294,000 18,266,920 14.117 9.972 9.944 9.972 9.845 10.06 1,837,497 9.9412 0.43%
2019-01-22 0 14.10 14.08 14.10 13.96 14.28 962,000 13,543,880 14.079 9.929 9.915 9.929 9.831 10.06 1,366,053 9.9146 -1.40%
2019-01-21 0 14.30 14.26 14.30 14.06 14.34 848,796 12,063,562 14.213 10.07 10.04 10.07 9.901 10.10 1,205,301 10.009 0.85%
2019-01-18 0 14.18 14.14 14.18 14.06 14.38 1,636,000 23,176,160 14.166 9.986 9.958 9.986 9.901 10.13 2,323,142 9.9762 0.14%
2019-01-17 0 14.16 14.14 14.16 14.06 14.40 1,089,174 15,508,760 14.239 9.972 9.958 9.972 9.901 10.14 1,546,641 10.027 -0.98%
2019-01-16 0 14.30 14.28 14.30 13.90 14.30 3,150,486 44,770,272 14.211 10.07 10.06 10.07 9.789 10.07 4,473,732 10.007 2.58%
2019-01-15 0 13.94 13.92 13.94 13.62 13.94 1,665,235 23,060,217 13.848 9.817 9.803 9.817 9.591 9.817 2,364,656 9.7520 2.05%
2019-01-14 0 13.66 13.60 13.66 13.42 13.66 1,026,049 13,890,382 13.538 9.620 9.577 9.620 9.451 9.620 1,457,003 9.5335 0.44%
2019-01-11 0 13.60 13.54 13.60 13.40 13.62 1,764,172 23,875,725 13.534 9.577 9.535 9.577 9.437 9.591 2,505,147 9.5307 0.44%
2019-01-10 0 13.54 13.50 13.56 13.38 13.70 1,025,909 13,860,278 13.510 9.535 9.507 9.549 9.422 9.648 1,456,804 9.5142 -0.29%
2019-01-09 0 13.58 13.56 13.58 13.52 13.80 1,928,603 26,294,277 13.634 9.563 9.549 9.563 9.521 9.718 2,738,642 9.6012 1.34%
2019-01-08 0 13.40 13.40 13.42 13.36 13.70 964,696 12,947,531 13.421 9.437 9.437 9.451 9.408 9.648 1,369,881 9.4516 -0.74%
2019-01-07 0 13.50 13.44 13.50 13.42 13.70 672,400 9,097,960 13.531 9.507 9.465 9.507 9.451 9.648 954,817 9.5285 0.00%
2019-01-04 0 13.50 13.48 13.50 13.12 13.50 811,395 10,859,459 13.384 9.507 9.493 9.507 9.239 9.507 1,152,192 9.4250 1.50%
2019-01-03 0 13.30 13.28 13.30 13.22 13.62 2,105,800 28,078,688 13.334 9.366 9.352 9.366 9.310 9.591 2,990,264 9.3900 -1.92%
2019-01-02 0 13.56 13.54 13.56 13.40 13.84 1,054,137 14,256,947 13.525 9.549 9.535 9.549 9.437 9.746 1,496,888 9.5244 -2.31%
2018-12-31 0 13.88 13.88 13.92 13.74 13.96 230,000 3,196,800 13.899 9.775 9.775 9.803 9.676 9.831 326,603 9.7880 1.31%
2018-12-28 0 13.70 13.68 13.70 13.68 13.96 450,000 6,191,480 13.759 9.648 9.634 9.648 9.634 9.831 639,006 9.6892 -0.15%
2018-12-27 0 13.72 13.66 13.72 13.62 13.88 772,307 10,618,301 13.749 9.662 9.620 9.662 9.591 9.775 1,096,686 9.6822 0.00%
2018-12-24 0 13.72 13.68 13.72 13.52 13.72 441,380 6,018,508 13.636 9.662 9.634 9.662 9.521 9.662 626,765 9.6025 0.15%
2018-12-21 0 13.70 13.70 13.76 13.52 13.86 2,798,000 38,421,450 13.732 9.648 9.648 9.690 9.521 9.760 3,973,197 9.6702 -1.86%
2018-12-20 0 13.96 13.90 13.96 13.72 14.14 1,768,000 24,607,560 13.918 9.831 9.789 9.831 9.662 9.958 2,510,583 9.8015 -2.38%
2018-12-19 0 14.30 14.22 14.30 14.08 14.30 1,063,740 15,109,697 14.204 10.07 10.01 10.07 9.915 10.07 1,510,525 10.003 0.42%
2018-12-18 0 14.24 14.24 14.26 14.06 14.34 1,748,000 24,821,280 14.200 10.03 10.03 10.04 9.901 10.10 2,482,183 9.9998 0.71%
2018-12-17 0 14.14 14.14 14.18 14.06 14.32 1,116,360 15,836,227 14.186 9.958 9.958 9.986 9.901 10.08 1,585,246 9.9898 -2.21%
2018-12-14 0 14.46 14.38 14.46 14.12 14.46 1,272,000 18,323,120 14.405 10.18 10.13 10.18 9.944 10.18 1,806,257 10.144 0.28%
2018-12-13 0 14.42 14.34 14.42 14.20 14.48 1,761,526 25,316,031 14.372 10.15 10.10 10.15 10.000 10.20 2,501,390 10.121 1.55%
2018-12-12 0 14.20 14.16 14.20 14.10 14.42 2,209,064 31,361,236 14.197 10.000 9.972 10.000 9.929 10.15 3,136,900 9.9975 1.87%
2018-12-11 0 13.94 13.90 13.94 13.80 14.00 1,281,712 17,834,113 13.914 9.817 9.789 9.817 9.718 9.859 1,820,048 9.7987 -0.99%
2018-12-10 0 14.08 14.06 14.08 13.94 14.14 766,310 10,761,595 14.043 9.915 9.901 9.915 9.817 9.958 1,088,170 9.8896 -1.95%
2018-12-07 0 14.36 14.30 14.36 14.10 14.38 1,640,066 23,419,222 14.279 10.11 10.07 10.11 9.929 10.13 2,328,915 10.056 2.28%
2018-12-06 0 14.04 14.02 14.04 14.04 14.64 2,684,185 37,897,686 14.119 9.887 9.873 9.887 9.887 10.31 3,811,578 9.9428 -4.75%
2018-12-05 0 14.74 14.70 14.74 14.52 14.78 1,467,540 21,579,640 14.705 10.38 10.35 10.38 10.23 10.41 2,083,926 10.355 -1.07%
2018-12-04 0 14.90 14.82 14.90 14.68 14.96 2,638,340 39,145,337 14.837 10.49 10.44 10.49 10.34 10.54 3,746,478 10.449 -0.53%
2018-12-03 0 14.98 14.98 15.00 14.70 15.00 3,854,532 57,127,539 14.821 10.55 10.55 10.56 10.35 10.56 5,473,486 10.437 2.74%
2018-11-30 0 14.58 14.52 14.58 14.28 14.58 1,872,017 27,199,731 14.530 10.27 10.23 10.27 10.06 10.27 2,658,289 10.232 1.53%
2018-11-29 0 14.36 14.28 14.36 14.22 14.58 1,084,420 15,600,970 14.386 10.11 10.06 10.11 10.01 10.27 1,539,891 10.131 -0.97%
2018-11-28 0 14.50 14.44 14.50 14.18 14.50 1,591,109 22,933,932 14.414 10.21 10.17 10.21 9.986 10.21 2,259,396 10.150 1.97%
2018-11-27 0 14.22 14.22 14.28 14.16 14.48 1,028,881 14,697,201 14.285 10.01 10.01 10.06 9.972 10.20 1,461,025 10.060 0.00%
2018-11-26 0 14.22 14.22 14.28 14.18 14.48 948,000 13,556,440 14.300 10.01 10.01 10.06 9.986 10.20 1,346,172 10.070 -0.84%
2018-11-23 0 14.34 14.26 14.34 14.14 14.66 1,450,000 20,670,360 14.255 10.10 10.04 10.10 9.958 10.32 2,059,019 10.039 -1.38%
2018-11-22 0 14.54 14.54 14.58 14.38 14.68 786,891 11,454,579 14.557 10.24 10.24 10.27 10.13 10.34 1,117,396 10.251 -1.62%
2018-11-21 0 14.78 14.66 14.78 14.24 14.78 1,707,683 24,826,336 14.538 10.41 10.32 10.41 10.03 10.41 2,424,932 10.238 3.07%
2018-11-20 0 14.34 14.34 14.40 14.34 14.64 1,818,000 26,232,880 14.430 10.10 10.10 10.14 10.10 10.31 2,581,584 10.162 -3.50%
2018-11-19 0 14.86 14.82 14.86 14.70 14.92 1,356,000 20,088,320 14.814 10.46 10.44 10.46 10.35 10.51 1,925,538 10.433 0.27%
2018-11-16 0 14.82 14.76 14.82 14.50 14.88 2,866,294 42,252,759 14.741 10.44 10.39 10.44 10.21 10.48 4,070,175 10.381 1.51%
2018-11-15 0 14.60 14.60 14.62 14.18 14.78 2,582,487 37,528,895 14.532 10.28 10.28 10.30 9.986 10.41 3,667,166 10.234 2.53%
2018-11-14 0 14.24 14.16 14.24 14.10 14.32 1,064,000 15,121,520 14.212 10.03 9.972 10.03 9.929 10.08 1,510,894 10.008 -0.42%
2018-11-13 0 14.30 14.24 14.30 13.84 14.30 1,196,604 16,911,109 14.133 10.07 10.03 10.07 9.746 10.07 1,699,193 9.9524 1.85%
2018-11-12 0 14.04 14.04 14.08 13.84 14.20 788,000 11,057,720 14.033 9.887 9.887 9.915 9.746 10.000 1,118,970 9.8820 -0.14%
2018-11-09 0 14.06 14.02 14.06 14.02 14.40 1,500,000 21,270,520 14.180 9.901 9.873 9.901 9.873 10.14 2,130,020 9.9861 -2.90%
2018-11-08 0 14.48 14.34 14.48 14.26 14.48 2,264,000 32,628,480 14.412 10.20 10.10 10.20 10.04 10.20 3,214,910 10.149 2.12%
2018-11-07 0 14.18 14.14 14.18 14.08 14.48 948,066 13,537,026 14.279 9.986 9.958 9.986 9.915 10.20 1,346,266 10.055 -1.39%
2018-11-06 0 14.38 14.36 14.38 14.10 14.38 877,000 12,515,140 14.270 10.13 10.11 10.13 9.929 10.13 1,245,352 10.049 1.13%
2018-11-05 0 14.22 14.14 14.22 14.06 14.40 1,034,000 14,708,920 14.225 10.01 9.958 10.01 9.901 10.14 1,468,294 10.018 -1.39%
2018-11-02 0 14.42 14.38 14.42 13.90 14.42 4,453,038 63,328,557 14.221 10.15 10.13 10.15 9.789 10.15 6,323,373 10.015 2.71%
2018-11-01 0 14.04 13.98 14.04 13.82 14.10 2,290,000 32,075,680 14.007 9.887 9.845 9.887 9.732 9.929 3,251,830 9.8639 1.30%
2018-10-31 0 13.86 13.80 13.86 13.38 13.86 3,017,864 41,327,279 13.694 9.760 9.718 9.760 9.422 9.760 4,285,407 9.6437 3.28%
2018-10-30 0 13.42 13.40 13.44 13.08 13.44 2,062,000 27,468,980 13.322 9.451 9.437 9.465 9.211 9.465 2,928,067 9.3813 1.51%
2018-10-29 0 13.22 13.18 13.22 13.12 13.58 637,990 8,447,625 13.241 9.310 9.282 9.310 9.239 9.563 905,954 9.3246 -1.49%
2018-10-26 0 13.42 13.38 13.42 13.14 13.50 1,690,724 22,554,101 13.340 9.451 9.422 9.451 9.253 9.507 2,400,850 9.3942 1.05%
2018-10-25 0 13.28 13.24 13.28 12.82 13.28 1,419,856 18,603,256 13.102 9.352 9.324 9.352 9.028 9.352 2,016,214 9.2268 0.00%
2018-10-24 0 13.28 13.22 13.28 13.12 13.50 2,162,685 28,866,574 13.348 9.352 9.310 9.352 9.239 9.507 3,071,041 9.3996 0.30%
2018-10-23 0 13.24 13.20 13.24 12.98 13.44 2,478,000 32,599,240 13.155 9.324 9.296 9.324 9.141 9.465 3,518,793 9.2643 -1.78%
2018-10-22 0 13.48 13.46 13.48 13.08 13.76 2,815,000 38,137,300 13.548 9.493 9.479 9.493 9.211 9.690 3,997,337 9.5407 3.06%
2018-10-19 0 13.08 13.06 13.08 12.66 13.08 2,644,000 34,200,595 12.935 9.211 9.197 9.211 8.915 9.211 3,754,515 9.1092 2.51%
2018-10-18 0 12.76 12.76 12.80 12.60 13.08 2,097,195 26,921,376 12.837 8.986 8.986 9.014 8.873 9.211 2,978,045 9.0400 0.47%
2018-10-16 0 12.70 12.62 12.70 12.52 12.86 1,176,592 14,916,374 12.678 8.944 8.887 8.944 8.817 9.056 1,670,776 8.9278 2.09%
2018-10-15 0 12.44 12.44 12.54 12.44 12.70 2,144,000 26,869,160 12.532 8.760 8.760 8.831 8.760 8.944 3,044,508 8.8255 -2.35%
2018-10-12 0 12.74 12.70 12.74 12.38 12.82 1,913,694 24,064,109 12.575 8.972 8.944 8.972 8.718 9.028 2,717,471 8.8553 1.27%
2018-10-11 0 12.58 12.54 12.58 12.42 12.90 4,348,774 54,794,487 12.600 8.859 8.831 8.859 8.746 9.084 6,175,316 8.8731 -4.70%
2018-10-10 0 13.20 13.20 13.22 13.12 13.46 3,267,000 43,210,480 13.226 9.296 9.296 9.310 9.239 9.479 4,639,183 9.3142 0.46%
2018-10-09 0 13.14 13.10 13.16 13.00 13.22 1,494,554 19,592,969 13.110 9.253 9.225 9.268 9.155 9.310 2,122,286 9.2320 -0.15%
2018-10-08 0 13.16 13.16 13.18 13.16 13.70 1,842,280 24,546,394 13.324 9.268 9.268 9.282 9.268 9.648 2,616,062 9.3830 -3.94%
2018-10-05 0 13.70 13.68 13.70 13.66 13.98 1,523,549 20,971,482 13.765 9.648 9.634 9.648 9.620 9.845 2,163,460 9.6935 -1.58%
2018-10-04 0 13.92 13.86 13.92 13.66 13.96 1,015,000 14,063,888 13.856 9.803 9.760 9.803 9.620 9.831 1,441,313 9.7577 -0.57%
2018-10-03 0 14.00 13.98 14.00 13.70 14.10 1,852,144 25,841,786 13.952 9.859 9.845 9.859 9.648 9.929 2,630,069 9.8255 1.60%
2018-10-02 0 13.78 13.76 13.78 13.76 14.06 1,177,237 16,395,265 13.927 9.704 9.690 9.704 9.690 9.901 1,671,692 9.8076 -1.71%
2018-09-28 0 14.02 13.94 14.02 13.72 14.02 1,397,211 19,453,736 13.923 9.873 9.817 9.873 9.662 9.873 1,984,058 9.8050 1.45%
2018-09-27 0 13.82 13.82 13.84 13.76 14.18 3,484,000 48,597,480 13.949 9.732 9.732 9.746 9.690 9.986 4,947,326 9.8230 0.14%
2018-09-26 0 13.80 13.80 13.82 13.62 14.00 1,448,000 20,056,520 13.851 9.718 9.718 9.732 9.591 9.859 2,056,179 9.7543 0.44%
2018-09-24 0 13.74 13.70 13.74 13.62 13.82 940,000 12,874,520 13.696 9.676 9.648 9.676 9.591 9.732 1,334,812 9.6452 -2.41%
2018-09-21 0 14.08 14.04 14.08 13.70 14.08 1,897,389 26,485,964 13.959 9.915 9.887 9.915 9.648 9.915 2,694,317 9.8303 3.38%
2018-09-20 0 13.88 13.88 13.94 13.84 14.08 2,928,203 40,672,799 13.890 9.591 9.591 9.633 9.564 9.730 4,237,463 9.5984 0.00%
2018-09-19 0 13.88 13.82 13.88 13.58 13.88 2,536,000 35,049,700 13.821 9.591 9.550 9.591 9.384 9.591 3,669,898 9.5506 1.91%
2018-09-18 0 13.62 13.58 13.62 13.20 13.66 2,506,300 33,904,112 13.528 9.412 9.384 9.412 9.122 9.439 3,626,918 9.3479 1.49%
2018-09-17 0 13.42 13.40 13.42 13.24 13.42 3,932,500 52,839,357 13.437 9.274 9.260 9.274 9.149 9.274 5,690,802 9.2850 -1.76%
2018-09-14 0 13.66 13.64 13.66 13.00 13.66 5,057,236 67,671,558 13.381 9.439 9.426 9.439 8.983 9.439 7,318,430 9.2467 5.08%
2018-09-13 0 13.00 12.98 13.00 12.64 13.10 4,595,718 59,288,216 12.901 8.983 8.970 8.983 8.735 9.052 6,650,558 8.9148 3.17%
2018-09-12 0 12.60 12.60 12.62 12.58 12.88 5,354,610 67,576,337 12.620 8.707 8.707 8.721 8.693 8.900 7,748,767 8.7209 -0.94%
2018-09-11 0 12.72 12.72 12.76 12.72 12.96 3,031,115 38,808,276 12.803 8.790 8.790 8.818 8.790 8.956 4,386,389 8.8474 -0.78%
2018-09-10 0 12.82 12.82 12.86 12.70 12.98 2,993,320 38,318,670 12.801 8.859 8.859 8.887 8.776 8.970 4,331,695 8.8461 -1.54%
2018-09-07 0 13.02 13.02 13.04 12.90 13.34 2,798,072 36,566,904 13.069 8.997 8.997 9.011 8.914 9.218 4,049,148 9.0308 -1.66%
2018-09-06 0 13.24 13.24 13.26 13.16 13.46 2,514,924 33,324,499 13.251 9.149 9.149 9.163 9.094 9.301 3,639,398 9.1566 -1.34%
2018-09-05 0 13.42 13.40 13.42 13.40 13.68 1,356,472 18,338,249 13.519 9.274 9.260 9.274 9.260 9.453 1,962,979 9.3421 -0.89%
2018-09-04 0 13.54 13.52 13.54 13.38 13.62 881,144 11,906,818 13.513 9.357 9.343 9.357 9.246 9.412 1,275,122 9.3378 1.04%
2018-09-03 0 13.40 13.40 13.42 13.38 13.72 1,256,070 16,934,523 13.482 9.260 9.260 9.274 9.246 9.481 1,817,685 9.3165 -2.47%
2018-08-31 0 13.74 13.70 13.74 13.46 13.74 2,885,000 39,344,880 13.638 9.495 9.467 9.495 9.301 9.495 4,174,943 9.4241 1.78%
2018-08-30 0 13.50 13.48 13.50 13.50 13.74 1,651,294 22,431,419 13.584 9.329 9.315 9.329 9.329 9.495 2,389,622 9.3870 -0.88%
2018-08-29 0 13.62 13.58 13.62 13.40 13.68 1,478,070 20,088,772 13.591 9.412 9.384 9.412 9.260 9.453 2,138,946 9.3919 0.44%
2018-08-28 0 13.56 13.56 13.58 13.50 13.70 1,293,000 17,570,460 13.589 9.370 9.370 9.384 9.329 9.467 1,871,127 9.3903 0.44%
2018-08-27 0 13.50 13.48 13.50 13.36 13.54 2,173,000 29,290,980 13.480 9.329 9.315 9.329 9.232 9.357 3,144,593 9.3147 1.96%
2018-08-24 0 13.24 13.22 13.26 13.12 13.40 1,975,010 26,128,874 13.230 9.149 9.135 9.163 9.066 9.260 2,858,078 9.1421 -2.36%
2018-08-23 0 13.56 13.50 13.56 13.36 13.56 1,669,623 22,457,534 13.451 9.370 9.329 9.370 9.232 9.370 2,416,146 9.2948 1.04%
2018-08-22 0 13.42 13.42 13.46 13.38 13.70 2,116,000 28,557,160 13.496 9.274 9.274 9.301 9.246 9.467 3,062,107 9.3260 -1.76%
2018-08-21 0 13.66 13.64 13.66 13.24 13.72 3,253,000 44,052,120 13.542 9.439 9.426 9.439 9.149 9.481 4,707,483 9.3579 2.86%
2018-08-20 0 13.28 13.28 13.34 13.20 13.48 1,772,206 23,573,782 13.302 9.177 9.177 9.218 9.122 9.315 2,564,596 9.1920 0.30%
2018-08-17 0 13.24 13.20 13.24 13.14 13.34 2,068,000 27,374,198 13.237 9.149 9.122 9.149 9.080 9.218 2,992,645 9.1472 1.07%
2018-08-16 0 13.10 13.10 13.12 13.00 13.34 1,925,996 25,293,204 13.133 9.052 9.052 9.066 8.983 9.218 2,787,149 9.0749 0.15%
2018-08-15 0 13.08 13.06 13.08 13.04 13.52 3,687,708 48,711,225 13.209 9.039 9.025 9.039 9.011 9.343 5,336,558 9.1278 -3.40%
2018-08-14 0 13.54 13.50 13.56 13.40 13.62 1,492,856 20,188,212 13.523 9.357 9.329 9.370 9.260 9.412 2,160,343 9.3449 -1.02%
2018-08-13 0 13.68 13.66 13.68 13.60 13.92 1,401,133 19,197,059 13.701 9.453 9.439 9.453 9.398 9.619 2,027,608 9.4678 -2.70%
2018-08-10 0 14.06 14.04 14.06 13.80 14.30 1,888,036 26,577,185 14.077 9.716 9.702 9.716 9.536 9.882 2,732,216 9.7273 1.59%
2018-08-09 0 13.84 13.84 13.88 13.54 13.94 2,714,978 37,500,941 13.813 9.564 9.564 9.591 9.357 9.633 3,928,901 9.5449 1.17%
2018-08-08 0 13.68 13.66 13.68 13.54 13.72 1,145,036 15,633,461 13.653 9.453 9.439 9.453 9.357 9.481 1,657,005 9.4348 -0.15%
2018-08-07 0 13.70 13.66 13.70 13.38 13.70 2,350,070 31,730,829 13.502 9.467 9.439 9.467 9.246 9.467 3,400,835 9.3303 2.24%
2018-08-06 0 13.40 13.40 13.44 13.36 13.72 1,650,658 22,236,044 13.471 9.260 9.260 9.287 9.232 9.481 2,388,701 9.3088 -0.74%
2018-08-03 0 13.50 13.44 13.50 13.40 13.68 1,130,000 15,228,360 13.476 9.329 9.287 9.329 9.260 9.453 1,635,246 9.3126 -0.30%
2018-08-02 0 13.54 13.52 13.54 13.38 13.90 2,218,000 30,031,080 13.540 9.357 9.343 9.357 9.246 9.605 3,209,714 9.3563 -3.15%
2018-08-01 0 13.98 13.88 13.98 13.88 14.08 2,270,000 31,685,500 13.958 9.661 9.591 9.661 9.591 9.730 3,284,964 9.6456 0.87%
2018-07-31 0 13.86 13.78 13.86 13.72 13.94 1,984,940 27,459,697 13.834 9.578 9.522 9.578 9.481 9.633 2,872,448 9.5597 -0.72%
2018-07-30 0 13.96 13.94 13.96 13.80 14.06 1,405,201 19,579,279 13.933 9.647 9.633 9.647 9.536 9.716 2,033,495 9.6284 0.87%
2018-07-27 0 13.84 13.80 13.84 13.66 13.88 682,000 9,409,320 13.797 9.564 9.536 9.564 9.439 9.591 986,936 9.5339 0.14%
2018-07-26 0 13.82 13.82 13.84 13.82 14.12 2,700,000 37,700,220 13.963 9.550 9.550 9.564 9.550 9.757 3,907,226 9.6488 -1.43%
2018-07-25 0 14.02 14.00 14.02 13.82 14.04 2,974,187 41,483,497 13.948 9.688 9.674 9.688 9.550 9.702 4,304,007 9.6383 1.01%
2018-07-24 0 13.88 13.86 13.88 13.44 13.98 3,406,423 47,029,985 13.806 9.591 9.578 9.591 9.287 9.661 4,929,505 9.5405 3.58%
2018-07-23 0 13.40 13.40 13.42 13.26 13.46 2,017,832 26,982,863 13.372 9.260 9.260 9.274 9.163 9.301 2,920,046 9.2406 -0.30%
2018-07-20 0 13.44 13.44 13.46 13.04 13.50 3,715,450 49,336,953 13.279 9.287 9.287 9.301 9.011 9.329 5,376,704 9.1761 0.60%
2018-07-19 0 13.36 13.36 13.38 13.30 13.70 2,748,993 36,944,286 13.439 9.232 9.232 9.246 9.191 9.467 3,978,124 9.2869 -1.62%
2018-07-18 0 13.58 13.58 13.62 13.58 13.94 3,296,040 45,122,908 13.690 9.384 9.384 9.412 9.384 9.633 4,769,767 9.4602 -2.44%
2018-07-17 0 13.92 13.86 13.92 13.70 13.98 2,236,696 31,017,796 13.868 9.619 9.578 9.619 9.467 9.661 3,236,769 9.5830 0.43%
2018-07-16 0 13.86 13.84 13.88 13.80 14.08 1,384,000 19,164,840 13.847 9.578 9.564 9.591 9.536 9.730 2,002,815 9.5690 -1.56%
2018-07-13 0 14.08 14.06 14.10 14.04 14.26 1,275,730 17,983,957 14.097 9.730 9.716 9.743 9.702 9.854 1,846,135 9.7414 -0.28%
2018-07-12 0 14.12 14.12 14.16 14.06 14.30 3,018,190 42,809,010 14.184 9.757 9.757 9.785 9.716 9.882 4,367,685 9.8013 -0.56%
2018-07-11 0 14.20 14.18 14.20 13.98 14.26 1,840,416 25,965,328 14.108 9.813 9.799 9.813 9.661 9.854 2,663,304 9.7493 -0.28%
2018-07-10 0 14.24 14.24 14.26 14.10 14.40 2,232,129 31,819,230 14.255 9.840 9.840 9.854 9.743 9.951 3,230,160 9.8507 0.14%
2018-07-09 0 14.22 14.18 14.22 14.10 14.40 2,099,399 29,888,856 14.237 9.826 9.799 9.826 9.743 9.951 3,038,084 9.8381 2.01%
2018-07-06 0 13.94 13.94 14.00 13.70 14.16 2,560,932 35,589,712 13.897 9.633 9.633 9.674 9.467 9.785 3,705,977 9.6033 1.31%
2018-07-05 0 13.76 13.76 13.78 13.68 14.12 1,794,740 24,846,396 13.844 9.509 9.509 9.522 9.453 9.757 2,597,205 9.5666 -1.29%
2018-07-04 0 13.94 13.94 13.96 13.94 14.76 2,293,723 32,292,720 14.079 9.633 9.633 9.647 9.633 10.20 3,319,294 9.7288 -3.06%
2018-07-03 0 14.38 14.38 14.40 14.02 14.48 3,796,663 54,253,731 14.290 9.937 9.937 9.951 9.688 10.01 5,494,229 9.8747 -0.14%
2018-06-29 0 14.40 14.38 14.40 13.94 14.50 4,708,301 67,297,032 14.293 9.951 9.937 9.951 9.633 10.02 6,813,479 9.8770 2.56%
2018-06-28 0 14.04 14.04 14.06 13.94 14.32 4,753,767 66,985,084 14.091 9.702 9.702 9.716 9.633 9.896 6,879,274 9.7372 0.00%
2018-06-27 0 14.04 14.04 14.06 13.98 14.74 6,232,489 88,938,713 14.270 9.702 9.702 9.716 9.661 10.19 9,019,163 9.8611 -3.44%
2018-06-26 0 14.54 14.54 14.60 14.50 14.96 4,876,064 71,479,545 14.659 10.05 10.05 10.09 10.02 10.34 7,056,253 10.130 -2.68%
2018-06-25 0 14.94 14.94 15.00 14.94 15.62 3,696,000 55,813,800 15.101 10.32 10.32 10.37 10.32 10.79 5,348,558 10.435 -3.36%
2018-06-22 0 15.46 15.46 15.48 15.26 15.70 3,510,000 54,171,640 15.434 10.68 10.68 10.70 10.55 10.85 5,079,393 10.665 -1.15%
2018-06-21 0 15.64 15.64 15.72 15.60 16.04 3,226,000 51,046,320 15.823 10.81 10.81 10.86 10.78 11.08 4,668,411 10.934 -1.64%
2018-06-20 0 15.90 15.90 15.94 15.74 16.20 2,014,623 32,105,308 15.936 10.99 10.99 11.01 10.88 11.19 2,915,402 11.012 -0.25%
2018-06-19 0 15.94 15.92 15.96 15.76 16.54 4,128,614 66,120,713 16.015 11.01 11.00 11.03 10.89 11.43 5,974,602 11.067 -3.28%
2018-06-15 0 16.48 16.48 16.54 16.48 16.82 2,943,499 48,657,343 16.530 11.39 11.39 11.43 11.39 11.62 4,259,598 11.423 -1.90%
2018-06-14 0 16.80 16.76 16.80 16.70 16.98 1,741,452 29,321,706 16.838 11.61 11.58 11.61 11.54 11.73 2,520,091 11.635 -0.94%
2018-06-13 0 16.96 16.92 16.96 16.66 17.02 2,809,495 47,382,783 16.865 11.72 11.69 11.72 11.51 11.76 4,065,678 11.654 1.80%
2018-06-12 0 16.66 16.66 16.68 16.52 16.88 2,616,842 43,605,405 16.663 11.51 11.51 11.53 11.42 11.66 3,786,886 11.515 -0.24%
2018-06-11 0 16.70 16.70 16.74 16.70 17.04 1,824,094 30,658,687 16.808 11.54 11.54 11.57 11.54 11.78 2,639,684 11.615 -0.83%
2018-06-08 0 16.84 16.80 16.84 16.76 17.04 1,683,725 28,334,041 16.828 11.64 11.61 11.64 11.58 11.78 2,436,553 11.629 -1.17%
2018-06-07 0 17.04 17.02 17.04 16.88 17.08 1,883,866 32,042,449 17.009 11.78 11.76 11.78 11.66 11.80 2,726,181 11.754 0.95%
2018-06-06 0 16.88 16.88 16.94 16.88 17.02 1,160,000 19,641,280 16.932 11.66 11.66 11.71 11.66 11.76 1,678,660 11.701 0.24%
2018-06-05 0 17.44 17.42 17.44 17.36 17.60 2,234,883 39,003,832 17.452 11.64 11.62 11.64 11.58 11.74 3,349,376 11.645 -0.80%
2018-06-04 0 17.58 17.52 17.58 17.38 17.72 2,109,825 37,036,481 17.554 11.73 11.69 11.73 11.60 11.82 3,161,954 11.713 0.34%
2018-06-01 0 17.52 17.48 17.52 17.12 17.60 4,232,477 73,754,982 17.426 11.69 11.66 11.69 11.42 11.74 6,343,132 11.628 1.62%
2018-05-31 0 17.24 17.22 17.24 16.82 17.24 4,874,901 83,533,606 17.135 11.50 11.49 11.50 11.22 11.50 7,305,920 11.434 2.62%
2018-05-30 0 16.80 16.80 16.82 16.64 17.12 4,268,644 71,761,980 16.811 11.21 11.21 11.22 11.10 11.42 6,397,335 11.217 -2.33%
2018-05-29 0 17.20 17.16 17.20 17.14 17.40 1,424,225 24,590,141 17.266 11.48 11.45 11.48 11.44 11.61 2,134,459 11.521 -0.35%
2018-05-28 0 17.26 17.24 17.26 17.22 17.40 1,068,000 18,462,080 17.287 11.52 11.50 11.52 11.49 11.61 1,600,591 11.535 -0.69%
2018-05-25 0 17.38 17.38 17.40 17.16 17.42 2,516,000 43,634,920 17.343 11.60 11.60 11.61 11.45 11.62 3,770,681 11.572 0.93%
2018-05-24 0 17.22 17.16 17.22 17.00 17.22 1,579,645 27,084,889 17.146 11.49 11.45 11.49 11.34 11.49 2,367,384 11.441 0.94%
2018-05-23 0 17.06 17.06 17.08 17.06 17.22 1,854,680 31,752,148 17.120 11.38 11.38 11.40 11.38 11.49 2,779,573 11.423 -0.35%
2018-05-21 0 17.12 17.12 17.14 17.12 17.28 1,252,171 21,525,504 17.191 11.42 11.42 11.44 11.42 11.53 1,876,605 11.470 -0.23%
2018-05-18 0 17.16 17.14 17.16 16.96 17.20 1,027,162 17,589,005 17.124 11.45 11.44 11.45 11.32 11.48 1,539,388 11.426 1.30%
2018-05-17 0 16.94 16.94 16.96 16.94 17.22 1,510,122 25,702,174 17.020 11.30 11.30 11.32 11.30 11.49 2,263,191 11.357 -1.63%
2018-05-16 0 17.22 17.20 17.22 17.08 17.24 2,069,782 35,594,113 17.197 11.49 11.48 11.49 11.40 11.50 3,101,942 11.475 0.00%
2018-05-15 0 17.22 17.16 17.22 17.02 17.22 2,093,200 35,823,848 17.114 11.49 11.45 11.49 11.36 11.49 3,137,039 11.420 0.47%
2018-05-14 0 17.14 17.12 17.14 16.92 17.28 3,075,943 52,823,088 17.173 11.44 11.42 11.44 11.29 11.53 4,609,857 11.459 1.06%
2018-05-11 0 16.96 16.94 16.98 16.84 17.20 2,570,883 43,714,426 17.004 11.32 11.30 11.33 11.24 11.48 3,852,933 11.346 1.44%
2018-05-10 0 16.72 16.72 16.78 16.66 16.80 2,681,542 44,836,927 16.721 11.16 11.16 11.20 11.12 11.21 4,018,775 11.157 0.24%
2018-05-09 0 16.68 16.68 16.70 16.62 16.82 1,938,000 32,346,300 16.691 11.13 11.13 11.14 11.09 11.22 2,904,443 11.137 -0.83%
2018-05-08 0 16.82 16.82 16.84 16.78 16.98 1,899,256 32,047,386 16.874 11.22 11.22 11.24 11.20 11.33 2,846,378 11.259 0.36%
2018-05-07 0 16.76 16.72 16.76 16.66 16.92 2,150,948 35,998,325 16.736 11.18 11.16 11.18 11.12 11.29 3,223,584 11.167 0.48%
2018-05-04 0 16.68 16.68 16.70 16.66 16.82 1,152,000 19,246,600 16.707 11.13 11.13 11.14 11.12 11.22 1,726,480 11.148 -0.12%
2018-05-03 0 16.70 16.70 16.74 16.66 17.00 3,938,870 65,840,504 16.716 11.14 11.14 11.17 11.12 11.34 5,903,109 11.154 -1.42%
2018-05-02 0 16.94 16.92 16.94 16.82 17.40 2,781,697 47,060,180 16.918 11.30 11.29 11.30 11.22 11.61 4,168,876 11.288 -2.64%
2018-04-30 0 17.40 17.38 17.40 16.96 17.40 2,550,670 44,170,088 17.317 11.61 11.60 11.61 11.32 11.61 3,822,640 11.555 2.84%
2018-04-27 0 16.92 16.90 16.92 16.60 16.92 1,210,941 20,285,691 16.752 11.29 11.28 11.29 11.08 11.29 1,814,814 11.178 1.93%
2018-04-26 0 16.60 16.60 16.62 16.52 16.88 2,063,299 34,394,076 16.669 11.08 11.08 11.09 11.02 11.26 3,092,226 11.123 -1.78%
2018-04-25 0 16.90 16.86 16.90 16.64 16.92 1,049,697 17,680,292 16.843 11.28 11.25 11.28 11.10 11.29 1,573,161 11.239 0.12%
2018-04-24 0 16.88 16.86 16.90 16.66 16.96 1,404,267 23,578,574 16.791 11.26 11.25 11.28 11.12 11.32 2,104,548 11.204 1.69%
2018-04-23 0 16.60 16.60 16.64 16.58 17.00 1,716,508 28,553,543 16.635 11.08 11.08 11.10 11.06 11.34 2,572,497 11.100 -1.78%
2018-04-20 0 16.90 16.90 16.92 16.82 17.08 1,943,577 32,940,477 16.948 11.28 11.28 11.29 11.22 11.40 2,912,801 11.309 -0.82%
2018-04-19 0 17.04 17.02 17.04 16.60 17.16 4,263,089 72,093,032 16.911 11.37 11.36 11.37 11.08 11.45 6,389,009 11.284 2.28%
2018-04-18 0 16.66 16.64 16.70 16.56 16.98 3,408,167 56,782,602 16.661 11.12 11.10 11.14 11.05 11.33 5,107,754 11.117 -0.24%
2018-04-17 0 16.70 16.68 16.70 16.60 16.86 3,017,111 50,380,289 16.698 11.14 11.13 11.14 11.08 11.25 4,521,686 11.142 -0.24%
2018-04-16 0 16.74 16.70 16.74 16.62 17.14 1,566,000 26,240,780 16.757 11.17 11.14 11.17 11.09 11.44 2,346,934 11.181 -1.53%
2018-04-13 0 17.00 17.00 17.04 16.96 17.38 1,742,419 29,778,931 17.091 11.34 11.34 11.37 11.32 11.60 2,611,330 11.404 -1.73%
2018-04-12 0 17.30 17.22 17.30 17.12 17.40 1,843,687 31,815,179 17.256 11.54 11.49 11.54 11.42 11.61 2,763,098 11.514 0.46%
2018-04-11 0 17.22 17.20 17.22 17.14 17.46 2,324,764 40,198,385 17.291 11.49 11.48 11.49 11.44 11.65 3,484,079 11.538 0.58%
2018-04-10 0 17.12 17.10 17.12 16.80 17.28 5,486,901 93,702,426 17.077 11.42 11.41 11.42 11.21 11.53 8,223,113 11.395 1.66%
2018-04-09 0 16.84 16.84 16.86 16.58 17.00 3,522,804 59,007,596 16.750 11.24 11.24 11.25 11.06 11.34 5,279,558 11.177 1.69%
2018-04-06 0 16.56 16.52 16.58 16.46 16.86 3,960,439 65,858,635 16.629 11.05 11.02 11.06 10.98 11.25 5,935,434 11.096 -0.60%
2018-04-04 0 16.66 16.66 16.68 16.60 17.00 2,927,752 48,998,263 16.736 11.12 11.12 11.13 11.08 11.34 4,387,766 11.167 -0.72%
2018-04-03 0 16.78 16.76 16.78 16.38 16.82 2,160,023 35,959,304 16.648 11.20 11.18 11.20 10.93 11.22 3,237,185 11.108 2.07%
2018-03-29 0 16.44 16.44 16.46 16.18 16.94 4,354,724 71,493,668 16.417 10.97 10.97 10.98 10.80 11.30 6,526,341 10.955 -1.32%
2018-03-28 0 16.66 16.64 16.66 16.62 17.06 3,386,752 56,803,633 16.772 11.12 11.10 11.12 11.09 11.38 5,075,660 11.191 -2.57%
2018-03-27 0 17.10 17.06 17.10 16.92 17.10 2,324,700 39,536,210 17.007 11.41 11.38 11.41 11.29 11.41 3,483,983 11.348 2.03%
2018-03-26 0 16.76 16.74 16.76 16.32 16.80 2,333,243 38,678,039 16.577 11.18 11.17 11.18 10.89 11.21 3,496,786 11.061 -0.59%
2018-03-23 0 16.86 16.86 16.88 16.70 17.34 4,788,020 80,746,756 16.864 11.25 11.25 11.26 11.14 11.57 7,175,713 11.253 -4.85%
2018-03-22 0 17.72 17.64 17.72 17.56 17.90 2,510,000 44,418,718 17.697 11.82 11.77 11.82 11.72 11.94 3,761,689 11.808 1.03%
2018-03-21 0 17.54 17.52 17.54 17.48 18.00 1,596,720 28,247,944 17.691 11.70 11.69 11.70 11.66 12.01 2,392,974 11.805 -0.90%
2018-03-20 0 17.70 17.66 17.70 17.48 17.76 1,274,000 22,462,360 17.631 11.81 11.78 11.81 11.66 11.85 1,909,319 11.765 0.11%
2018-03-19 0 17.68 17.66 17.68 17.50 17.80 1,095,860 19,347,765 17.655 11.80 11.78 11.80 11.68 11.88 1,642,344 11.781 -0.11%
2018-03-16 0 17.70 17.68 17.70 17.56 17.80 2,465,964 43,648,449 17.700 11.81 11.80 11.81 11.72 11.88 3,695,693 11.811 0.11%
2018-03-15 0 17.68 17.68 17.72 17.58 17.84 1,036,000 18,326,360 17.690 11.80 11.80 11.82 11.73 11.90 1,552,633 11.803 -0.23%
2018-03-14 0 17.72 17.70 17.74 17.48 17.72 1,310,438 23,091,613 17.621 11.82 11.81 11.84 11.66 11.82 1,963,928 11.758 -0.23%
2018-03-13 0 17.76 17.76 17.78 17.52 17.92 1,637,378 29,080,512 17.760 11.85 11.85 11.86 11.69 11.96 2,453,907 11.851 0.11%
2018-03-12 0 17.74 17.70 17.74 17.54 17.76 2,266,347 40,045,341 17.670 11.84 11.81 11.84 11.70 11.85 3,396,531 11.790 1.84%
2018-03-09 0 17.42 17.38 17.42 17.20 17.46 1,709,488 29,695,952 17.371 11.62 11.60 11.62 11.48 11.65 2,561,977 11.591 1.52%
2018-03-08 0 17.16 17.16 17.18 17.06 17.26 894,658 15,373,299 17.183 11.45 11.45 11.46 11.38 11.52 1,340,807 11.466 1.18%
2018-03-07 0 16.96 16.96 16.98 16.92 17.30 1,958,000 33,484,000 17.101 11.32 11.32 11.33 11.29 11.54 2,934,417 11.411 -1.74%
2018-03-06 0 17.26 17.16 17.26 16.80 17.34 3,366,740 57,517,176 17.084 11.52 11.45 11.52 11.21 11.57 5,045,668 11.399 3.60%
2018-03-05 0 16.66 16.66 16.68 16.66 17.10 1,798,000 30,208,120 16.801 11.12 11.12 11.13 11.12 11.41 2,694,628 11.210 -1.54%
2018-03-02 0 16.92 16.90 16.92 16.76 17.00 2,119,825 35,764,279 16.871 11.29 11.28 11.29 11.18 11.34 3,176,941 11.257 -1.40%
2018-03-01 0 17.16 17.14 17.16 17.02 17.30 3,149,941 53,979,360 17.137 11.45 11.44 11.45 11.36 11.54 4,720,756 11.434 -0.35%
2018-02-28 0 17.22 17.18 17.22 17.04 17.44 3,471,354 59,639,262 17.180 11.49 11.46 11.49 11.37 11.64 5,202,451 11.464 -1.26%
2018-02-27 0 17.44 17.40 17.44 17.30 18.12 3,013,989 52,790,707 17.515 11.64 11.61 11.64 11.54 12.09 4,517,007 11.687 -2.90%
2018-02-26 0 17.96 17.96 17.98 17.80 18.10 1,830,500 32,867,330 17.955 11.98 11.98 12.00 11.88 12.08 2,743,335 11.981 0.34%
2018-02-23 0 17.90 17.88 17.90 17.78 18.14 1,711,800 30,671,284 17.918 11.94 11.93 11.94 11.86 12.10 2,565,442 11.956 0.56%
2018-02-22 0 17.80 17.72 17.80 17.62 17.90 3,042,812 54,047,634 17.762 11.88 11.82 11.88 11.76 11.94 4,560,204 11.852 -1.66%
2018-02-21 0 18.10 18.10 18.12 17.60 18.10 1,975,675 35,494,336 17.966 12.08 12.08 12.09 11.74 12.08 2,960,906 11.988 1.34%
2018-02-20 0 17.86 17.86 17.88 17.54 18.18 3,541,987 63,164,720 17.833 11.92 11.92 11.93 11.70 12.13 5,308,308 11.899 0.11%
2018-02-15 0 17.84 17.82 17.84 17.36 17.88 1,978,971 34,895,596 17.633 11.90 11.89 11.90 11.58 11.93 2,965,846 11.766 3.12%
2018-02-14 0 17.30 17.26 17.30 16.92 17.30 4,119,412 70,531,976 17.122 11.54 11.52 11.54 11.29 11.54 6,173,683 11.425 2.98%
2018-02-13 0 16.80 16.76 16.80 16.56 17.08 2,990,909 50,328,024 16.827 11.21 11.18 11.21 11.05 11.40 4,482,418 11.228 2.56%
2018-02-12 0 16.38 16.38 16.40 16.26 16.60 1,880,150 30,928,545 16.450 10.93 10.93 10.94 10.85 11.08 2,817,745 10.976 0.86%
2018-02-09 0 16.24 16.24 16.28 16.00 16.78 5,505,100 89,486,698 16.255 10.84 10.84 10.86 10.68 11.20 8,250,387 10.846 -5.91%
2018-02-08 0 17.26 17.26 17.28 17.06 17.46 3,586,465 61,719,896 17.209 11.52 11.52 11.53 11.38 11.65 5,374,966 11.483 0.94%
2018-02-07 0 17.10 17.08 17.10 17.06 17.94 5,389,052 94,294,599 17.497 11.41 11.40 11.41 11.38 11.97 8,076,468 11.675 -1.27%
2018-02-06 0 17.32 17.32 17.42 17.26 17.98 7,050,046 123,836,305 17.565 11.56 11.56 11.62 11.52 12.00 10,565,768 11.721 -6.78%
2018-02-05 0 18.58 18.58 18.62 18.12 18.80 3,922,580 72,362,642 18.448 12.40 12.40 12.42 12.09 12.54 5,878,695 12.309 -1.06%
2018-02-02 0 18.78 18.78 18.80 18.34 18.96 2,157,034 40,502,503 18.777 12.53 12.53 12.54 12.24 12.65 3,232,705 12.529 0.54%
2018-02-01 0 18.68 18.68 18.70 18.66 19.50 3,674,923 69,651,004 18.953 12.46 12.46 12.48 12.45 13.01 5,507,536 12.646 -3.21%
2018-01-31 0 19.30 19.26 19.30 18.94 19.50 5,010,900 96,071,248 19.172 12.88 12.85 12.88 12.64 13.01 7,509,739 12.793 -0.41%
2018-01-30 0 19.38 19.38 19.40 19.34 20.25 3,980,350 77,907,086 19.573 12.93 12.93 12.94 12.90 13.51 5,965,274 13.060 -2.42%
2018-01-29 0 19.86 19.86 19.88 19.74 20.85 5,488,252 111,169,649 20.256 13.25 13.25 13.26 13.17 13.91 8,225,138 13.516 -0.20%
2018-01-26 0 19.90 19.88 19.90 19.28 20.20 4,611,099 91,251,506 19.790 13.28 13.26 13.28 12.86 13.48 6,910,565 13.205 1.63%
2018-01-25 0 19.58 19.58 19.62 19.48 20.20 5,735,350 113,477,257 19.786 13.06 13.06 13.09 13.00 13.48 8,595,459 13.202 -3.31%
2018-01-24 0 20.25 20.20 20.25 18.76 20.25 10,577,603 206,477,804 19.520 13.51 13.48 13.51 12.52 13.51 15,852,450 13.025 8.06%
2018-01-23 0 18.74 18.72 18.74 18.46 18.96 3,694,193 69,148,172 18.718 12.50 12.49 12.50 12.32 12.65 5,536,416 12.490 -0.74%
2018-01-22 0 18.88 18.86 18.88 18.50 18.90 4,019,509 75,730,177 18.841 12.60 12.58 12.60 12.34 12.61 6,023,961 12.571 1.40%
2018-01-19 0 18.62 18.58 18.62 18.48 18.72 3,950,000 73,566,920 18.625 12.42 12.40 12.42 12.33 12.49 5,919,789 12.427 0.54%
2018-01-18 0 18.52 18.50 18.52 18.20 19.00 7,623,573 142,474,866 18.689 12.36 12.34 12.36 12.14 12.68 11,425,302 12.470 -0.43%
2018-01-17 0 18.60 18.58 18.60 18.16 18.60 7,616,278 140,582,768 18.458 12.41 12.40 12.41 12.12 12.41 11,414,369 12.316 2.42%
2018-01-16 0 18.16 18.14 18.16 17.90 18.20 4,229,139 76,627,635 18.119 12.12 12.10 12.12 11.94 12.14 6,338,129 12.090 1.79%
2018-01-15 0 17.84 17.84 17.88 17.82 18.40 1,274,556 22,993,927 18.041 11.90 11.90 11.93 11.89 12.28 1,910,153 12.038 -2.51%
2018-01-12 0 18.30 18.28 18.30 18.20 18.50 1,930,034 35,370,884 18.327 12.21 12.20 12.21 12.14 12.34 2,892,505 12.228 -0.22%
2018-01-11 0 18.34 18.32 18.34 17.88 18.38 2,902,342 52,858,038 18.212 12.24 12.22 12.24 11.93 12.26 4,349,684 12.152 1.10%
2018-01-10 0 18.14 18.12 18.20 17.72 18.44 5,177,112 94,518,118 18.257 12.10 12.09 12.14 11.82 12.30 7,758,838 12.182 1.91%
2018-01-09 0 17.80 17.80 17.82 17.54 18.02 3,677,632 65,517,546 17.815 11.88 11.88 11.89 11.70 12.02 5,511,596 11.887 1.25%
2018-01-08 0 17.58 17.58 17.60 17.40 17.78 2,530,109 44,479,310 17.580 11.73 11.73 11.74 11.61 11.86 3,791,826 11.730 1.03%
2018-01-05 0 17.40 17.38 17.40 17.12 17.58 7,423,061 128,488,363 17.309 11.61 11.60 11.61 11.42 11.73 11,124,799 11.550 0.00%
2018-01-04 0 17.40 17.40 17.42 17.34 17.58 2,752,000 47,993,860 17.440 11.61 11.61 11.62 11.57 11.73 4,124,369 11.637 0.23%
2018-01-03 0 17.36 17.36 17.40 17.36 17.88 3,105,610 54,477,222 17.542 11.58 11.58 11.61 11.58 11.93 4,654,318 11.705 -1.81%
2018-01-02 0 17.68 17.68 17.74 17.52 17.86 1,716,439 30,409,072 17.716 11.80 11.80 11.84 11.69 11.92 2,572,394 11.821 1.14%
2017-12-29 0 17.48 17.48 17.52 17.40 17.62 929,095 16,253,010 17.493 11.66 11.66 11.69 11.61 11.76 1,392,417 11.673 -0.46%
2017-12-28 0 17.56 17.52 17.56 17.02 17.62 2,150,000 37,631,120 17.503 11.72 11.69 11.72 11.36 11.76 3,222,164 11.679 2.69%
2017-12-27 0 17.10 17.10 17.14 17.10 17.46 1,499,988 25,873,571 17.249 11.41 11.41 11.44 11.41 11.65 2,248,003 11.510 -0.93%
2017-12-22 0 17.26 17.22 17.26 17.16 17.34 1,723,556 29,732,725 17.251 11.52 11.49 11.52 11.45 11.57 2,583,060 11.511 0.94%
2017-12-21 0 17.10 17.08 17.10 16.74 17.16 2,610,480 44,320,172 16.978 11.41 11.40 11.41 11.17 11.45 3,912,276 11.328 1.42%
2017-12-20 0 16.86 16.86 16.92 16.84 17.22 1,523,606 25,917,739 17.011 11.25 11.25 11.29 11.24 11.49 2,283,399 11.351 -0.94%
2017-12-19 0 17.02 16.96 17.02 16.58 17.04 2,111,477 35,709,027 16.912 11.36 11.32 11.36 11.06 11.37 3,164,430 11.285 2.41%
2017-12-18 0 16.62 16.62 16.68 16.52 16.80 1,491,804 24,844,823 16.654 11.09 11.09 11.13 11.02 11.21 2,235,738 11.113 0.00%
2017-12-15 0 16.62 16.62 16.64 16.60 17.06 3,250,187 54,179,744 16.670 11.09 11.09 11.10 11.08 11.38 4,870,993 11.123 -2.58%
2017-12-14 0 17.06 17.02 17.06 16.80 17.06 1,367,826 23,188,800 16.953 11.38 11.36 11.38 11.21 11.38 2,049,934 11.312 0.59%
2017-12-13 0 16.96 16.94 16.96 16.60 17.06 1,853,470 31,139,133 16.800 11.32 11.30 11.32 11.08 11.38 2,777,760 11.210 1.56%
2017-12-12 0 16.70 16.70 16.74 16.70 17.30 1,889,545 31,864,531 16.864 11.14 11.14 11.17 11.14 11.54 2,831,825 11.252 -2.91%
2017-12-11 0 17.20 17.18 17.20 16.80 17.20 2,207,400 37,614,756 17.040 11.48 11.46 11.48 11.21 11.48 3,308,188 11.370 0.70%
2017-12-08 0 17.08 17.06 17.08 16.74 17.18 2,950,974 50,189,144 17.008 11.40 11.38 11.40 11.17 11.46 4,422,568 11.348 2.52%
2017-12-07 0 16.66 16.64 16.66 16.50 16.86 3,664,770 61,243,274 16.711 11.12 11.10 11.12 11.01 11.25 5,492,320 11.151 -0.48%
2017-12-06 0 16.74 16.72 16.74 16.50 17.44 7,160,623 120,001,962 16.759 11.17 11.16 11.17 11.01 11.64 10,731,488 11.182 -3.79%
2017-12-05 0 17.40 17.38 17.40 17.30 17.64 2,365,638 41,168,230 17.403 11.61 11.60 11.61 11.54 11.77 3,545,336 11.612 -0.57%
2017-12-04 0 17.50 17.50 17.52 17.42 17.68 1,419,811 24,929,852 17.559 11.68 11.68 11.69 11.62 11.80 2,127,843 11.716 1.04%
2017-12-01 0 17.32 17.32 17.36 17.12 17.64 2,082,151 36,184,219 17.378 11.56 11.56 11.58 11.42 11.77 3,120,480 11.596 -0.57%
2017-11-30 0 17.42 17.42 17.46 17.32 17.56 3,540,469 61,694,682 17.426 11.62 11.62 11.65 11.56 11.72 5,306,033 11.627 -0.68%
2017-11-29 0 17.54 17.54 17.56 17.54 17.78 2,016,124 35,493,113 17.605 11.70 11.70 11.72 11.70 11.86 3,021,526 11.747 -0.68%
2017-11-28 0 17.66 17.64 17.66 17.52 17.80 1,706,000 30,025,160 17.600 11.78 11.77 11.78 11.69 11.88 2,556,749 11.743 -0.45%
2017-11-27 0 17.74 17.68 17.74 17.64 17.98 1,057,400 18,778,860 17.759 11.84 11.80 11.84 11.77 12.00 1,584,705 11.850 -1.44%
2017-11-24 0 18.00 17.98 18.00 17.70 18.02 1,158,117 20,720,501 17.892 12.01 12.00 12.01 11.81 12.02 1,735,648 11.938 1.81%
2017-11-23 0 17.68 17.68 17.72 17.64 18.18 1,484,580 26,550,267 17.884 11.80 11.80 11.82 11.77 12.13 2,224,911 11.933 -2.75%
2017-11-22 0 18.18 18.14 18.18 17.68 18.30 2,976,645 53,726,734 18.049 12.13 12.10 12.13 11.80 12.21 4,461,041 12.044 1.00%
2017-11-21 0 18.00 17.96 18.00 17.64 18.10 1,824,000 32,701,120 17.928 12.01 11.98 12.01 11.77 12.08 2,733,594 11.963 2.62%
2017-11-20 0 17.54 17.54 17.56 17.38 17.96 2,635,000 46,181,960 17.526 11.70 11.70 11.72 11.60 11.98 3,949,024 11.695 -1.13%
2017-11-17 0 17.74 17.74 17.78 17.72 18.12 2,974,144 53,114,063 17.859 11.84 11.84 11.86 11.82 12.09 4,457,292 11.916 -0.56%
2017-11-16 0 17.84 17.84 17.90 17.60 18.22 3,030,526 54,321,241 17.925 11.90 11.90 11.94 11.74 12.16 4,541,791 11.960 1.13%
2017-11-15 0 17.64 17.64 17.66 17.60 18.04 4,144,000 73,466,140 17.728 11.77 11.77 11.78 11.74 12.04 6,210,533 11.829 -2.11%
2017-11-14 0 18.02 18.02 18.08 18.02 18.36 2,562,036 46,592,060 18.186 12.02 12.02 12.06 12.02 12.25 3,839,674 12.134 -1.10%
2017-11-13 0 18.22 18.20 18.22 18.14 18.52 4,153,116 76,204,225 18.349 12.16 12.14 12.16 12.10 12.36 6,224,195 12.243 -1.30%
2017-11-10 0 18.46 18.46 18.48 18.30 18.62 4,027,632 74,495,025 18.496 12.32 12.32 12.33 12.21 12.42 6,036,134 12.342 -0.97%
2017-11-09 0 18.64 18.62 18.64 18.50 18.68 2,130,000 39,611,840 18.597 12.44 12.42 12.44 12.34 12.46 3,192,190 12.409 0.54%
2017-11-08 0 18.54 18.54 18.56 18.50 18.94 4,255,936 79,422,457 18.662 12.37 12.37 12.38 12.34 12.64 6,378,289 12.452 0.11%
2017-11-07 0 18.52 18.52 18.54 18.32 18.56 1,352,072 25,022,688 18.507 12.36 12.36 12.37 12.22 12.38 2,026,324 12.349 1.42%
2017-11-06 0 18.26 18.26 18.30 18.20 18.74 2,419,245 44,346,175 18.331 12.18 12.18 12.21 12.14 12.50 3,625,676 12.231 -0.98%
2017-11-03 0 18.44 18.42 18.48 18.38 18.66 1,314,210 24,340,521 18.521 12.30 12.29 12.33 12.26 12.45 1,969,581 12.358 -0.32%
2017-11-02 0 18.50 18.50 18.54 18.32 18.66 2,421,576 44,730,630 18.472 12.34 12.34 12.37 12.22 12.45 3,629,169 12.325 0.00%
2017-11-01 0 18.50 18.48 18.50 18.28 18.68 2,787,300 51,469,193 18.466 12.34 12.33 12.34 12.20 12.46 4,177,273 12.321 0.00%
2017-10-31 0 18.50 18.48 18.50 18.26 18.56 3,309,256 61,152,231 18.479 12.34 12.33 12.34 12.18 12.38 4,959,518 12.330 1.54%
2017-10-30 0 18.22 18.22 18.24 18.22 18.66 2,725,903 50,291,256 18.449 12.16 12.16 12.17 12.16 12.45 4,085,258 12.310 -0.87%
2017-10-27 0 18.38 18.38 18.40 17.90 18.54 4,396,688 81,035,821 18.431 12.26 12.26 12.28 11.94 12.37 6,589,232 12.298 2.57%
2017-10-26 0 17.92 17.92 17.94 17.92 18.18 1,928,040 34,750,532 18.024 11.96 11.96 11.97 11.96 12.13 2,889,516 12.026 -0.67%
2017-10-25 0 18.04 18.02 18.04 17.92 18.14 1,470,147 26,517,860 18.038 12.04 12.02 12.04 11.96 12.10 2,203,281 12.036 -0.33%
2017-10-24 0 18.10 18.08 18.10 17.94 18.18 2,220,000 40,175,740 18.097 12.08 12.06 12.08 11.97 12.13 3,327,071 12.075 0.00%
2017-10-23 0 18.10 18.08 18.10 18.00 18.26 1,734,000 31,396,060 18.106 12.08 12.06 12.08 12.01 12.18 2,598,712 12.081 0.11%
2017-10-20 0 18.08 18.08 18.16 17.72 18.16 3,199,743 57,676,332 18.025 12.06 12.06 12.12 11.82 12.12 4,795,393 12.027 2.03%
2017-10-19 0 17.72 17.72 17.74 17.68 18.30 2,906,000 52,204,332 17.964 11.82 11.82 11.84 11.80 12.21 4,355,166 11.987 -2.21%
2017-10-18 0 18.12 18.12 18.16 18.10 18.24 3,394,000 61,665,980 18.169 12.09 12.09 12.12 12.08 12.17 5,086,522 12.123 -0.33%
2017-10-17 0 18.18 18.18 18.20 18.14 18.32 2,877,614 52,374,306 18.201 12.13 12.13 12.14 12.10 12.22 4,312,625 12.144 -0.66%
2017-10-16 0 18.30 18.28 18.30 18.18 18.60 3,932,302 72,262,397 18.377 12.21 12.20 12.21 12.13 12.41 5,893,265 12.262 -0.11%
2017-10-13 0 18.32 18.32 18.36 18.26 18.50 3,950,000 72,579,240 18.374 12.22 12.22 12.25 12.18 12.34 5,919,789 12.260 0.55%
2017-10-12 0 18.22 18.22 18.26 18.18 18.34 1,913,000 34,941,458 18.265 12.16 12.16 12.18 12.13 12.24 2,866,976 12.188 -0.22%
2017-10-11 0 18.26 18.20 18.26 18.16 18.42 2,760,606 50,485,956 18.288 12.18 12.14 12.18 12.12 12.29 4,137,267 12.203 -0.54%
2017-10-10 0 18.36 18.32 18.36 18.24 18.52 1,581,000 29,010,280 18.349 12.25 12.22 12.25 12.17 12.36 2,369,414 12.244 -0.86%
2017-10-09 0 18.52 18.48 18.52 18.38 18.78 3,167,911 58,785,806 18.557 12.36 12.33 12.36 12.26 12.53 4,747,687 12.382 0.54%
2017-10-06 0 18.42 18.40 18.42 18.36 18.74 1,611,613 29,763,748 18.468 12.29 12.28 12.29 12.25 12.50 2,415,293 12.323 -0.65%
2017-10-04 0 18.54 18.54 18.56 18.40 18.74 4,193,897 77,903,793 18.576 12.37 12.37 12.38 12.28 12.50 6,285,313 12.395 0.98%
2017-10-03 0 18.36 18.34 18.36 17.78 18.40 2,919,981 53,231,110 18.230 12.25 12.24 12.25 11.86 12.28 4,376,119 12.164 2.23%
2017-09-29 0 17.96 17.96 17.98 17.66 18.26 2,398,519 42,945,770 17.905 11.98 11.98 12.00 11.78 12.18 3,594,614 11.947 1.81%
2017-09-28 0 17.64 17.64 17.70 17.64 17.92 1,523,668 27,068,286 17.765 11.77 11.77 11.81 11.77 11.96 2,283,492 11.854 -1.56%
2017-09-27 0 17.92 17.92 17.94 17.84 18.02 1,549,256 27,820,428 17.957 11.96 11.96 11.97 11.90 12.02 2,321,840 11.982 0.22%
2017-09-26 0 17.88 17.88 17.90 17.78 18.12 1,972,120 35,258,457 17.878 11.93 11.93 11.94 11.86 12.09 2,955,578 11.929 -0.22%
2017-09-25 0 17.92 17.90 17.92 17.92 18.80 5,114,412 92,710,869 18.127 11.96 11.94 11.96 11.96 12.54 7,664,871 12.096 -3.91%
2017-09-22 0 18.90 18.90 18.96 18.76 19.36 4,138,610 78,515,986 18.972 12.44 12.44 12.48 12.35 12.75 6,285,598 12.491 -2.88%
2017-09-21 0 19.46 19.44 19.46 18.64 19.48 6,896,054 132,524,245 19.217 12.81 12.80 12.81 12.27 12.83 10,473,522 12.653 3.73%
2017-09-20 0 18.76 18.70 18.76 18.40 18.76 2,981,461 55,627,682 18.658 12.35 12.31 12.35 12.12 12.35 4,528,154 12.285 2.29%
2017-09-19 0 18.34 18.34 18.40 18.16 18.68 1,910,485 35,220,130 18.435 12.08 12.08 12.12 11.96 12.30 2,901,588 12.138 -0.76%
2017-09-18 0 18.48 18.48 18.50 18.00 18.72 4,969,169 92,140,887 18.543 12.17 12.17 12.18 11.85 12.33 7,547,026 12.209 3.01%
2017-09-15 0 17.94 17.94 18.06 17.92 18.12 4,116,741 74,067,379 17.992 11.81 11.81 11.89 11.80 11.93 6,252,384 11.846 -0.88%
2017-09-14 0 18.10 18.08 18.10 17.90 18.10 2,247,276 40,538,964 18.039 11.92 11.90 11.92 11.79 11.92 3,413,096 11.877 0.56%
2017-09-13 0 18.00 18.00 18.04 17.90 18.16 3,087,903 55,673,551 18.030 11.85 11.85 11.88 11.79 11.96 4,689,815 11.871 0.33%
2017-09-12 0 17.94 17.92 17.94 17.62 17.98 2,509,779 44,853,350 17.871 11.81 11.80 11.81 11.60 11.84 3,811,778 11.767 1.70%
2017-09-11 0 17.64 17.64 17.66 17.60 17.76 3,056,379 54,029,663 17.678 11.61 11.61 11.63 11.59 11.69 4,641,938 11.639 0.23%
2017-09-08 0 17.60 17.60 17.62 17.52 17.74 2,814,469 49,610,805 17.627 11.59 11.59 11.60 11.54 11.68 4,274,532 11.606 -0.23%
2017-09-07 0 17.64 17.64 17.66 17.60 17.78 2,770,535 48,958,740 17.671 11.61 11.61 11.63 11.59 11.71 4,207,806 11.635 0.23%
2017-09-06 0 17.60 17.58 17.60 17.42 17.66 1,904,489 33,363,223 17.518 11.59 11.58 11.59 11.47 11.63 2,892,481 11.534 -0.11%
2017-09-05 0 17.62 17.62 17.64 17.52 17.72 2,133,786 37,632,936 17.637 11.60 11.60 11.61 11.54 11.67 3,240,731 11.612 -0.11%
2017-09-04 0 17.64 17.64 17.66 17.64 18.38 2,382,594 42,209,041 17.716 11.61 11.61 11.63 11.61 12.10 3,618,613 11.664 -2.00%
2017-09-01 0 18.00 17.98 18.00 17.70 18.38 4,616,755 82,580,724 17.887 11.85 11.84 11.85 11.65 12.10 7,011,790 11.777 0.67%
2017-08-31 0 17.88 17.84 17.88 17.64 17.94 3,074,092 54,665,427 17.783 11.77 11.75 11.77 11.61 11.81 4,668,840 11.709 -0.56%
2017-08-30 0 17.98 17.90 17.98 17.68 17.98 2,327,401 41,528,548 17.843 11.84 11.79 11.84 11.64 11.84 3,534,787 11.749 0.90%
2017-08-29 0 17.82 17.82 17.84 17.80 18.04 2,050,100 36,714,912 17.909 11.73 11.73 11.75 11.72 11.88 3,113,631 11.792 -0.45%
2017-08-28 0 17.90 17.88 17.90 17.68 18.14 4,216,485 75,895,988 18.000 11.79 11.77 11.79 11.64 11.94 6,403,872 11.852 1.24%
2017-08-25 0 17.68 17.68 17.70 17.46 17.80 2,507,079 44,338,253 17.685 11.64 11.64 11.65 11.50 11.72 3,807,677 11.644 0.91%
2017-08-24 0 17.52 17.50 17.52 17.50 17.78 2,258,767 39,670,995 17.563 11.54 11.52 11.54 11.52 11.71 3,430,548 11.564 0.00%
2017-08-22 0 17.52 17.52 17.56 17.20 17.70 1,586,500 27,866,540 17.565 11.54 11.54 11.56 11.32 11.65 2,409,529 11.565 1.62%
2017-08-21 0 17.24 17.24 17.26 17.22 17.62 2,890,000 50,007,160 17.304 11.35 11.35 11.36 11.34 11.60 4,389,246 11.393 -1.03%
2017-08-18 0 17.42 17.42 17.44 17.34 17.52 3,106,758 54,177,079 17.438 11.47 11.47 11.48 11.42 11.54 4,718,452 11.482 -0.91%
2017-08-17 0 17.58 17.58 17.62 17.32 17.68 2,210,000 38,816,880 17.564 11.58 11.58 11.60 11.40 11.64 3,356,482 11.565 -0.23%
2017-08-16 0 17.62 17.58 17.62 17.54 17.64 1,362,801 23,977,643 17.594 11.60 11.58 11.60 11.55 11.61 2,069,782 11.585 0.46%
2017-08-15 0 17.54 17.54 17.58 17.50 17.72 1,977,612 34,839,701 17.617 11.55 11.55 11.58 11.52 11.67 3,003,538 11.600 0.11%
2017-08-14 0 17.52 17.52 17.56 17.38 17.60 2,414,000 42,282,400 17.515 11.54 11.54 11.56 11.44 11.59 3,666,311 11.533 0.92%
2017-08-11 0 17.36 17.36 17.40 17.28 17.66 4,008,142 69,933,996 17.448 11.43 11.43 11.46 11.38 11.63 6,087,447 11.488 -2.36%
2017-08-10 0 17.78 17.78 17.82 17.72 18.30 5,721,418 102,490,192 17.913 11.71 11.71 11.73 11.67 12.05 8,689,520 11.795 -2.52%
2017-08-09 0 18.24 18.24 18.30 18.24 18.68 5,247,014 96,825,926 18.454 12.01 12.01 12.05 12.01 12.30 7,969,009 12.150 -2.46%
2017-08-08 0 18.70 18.68 18.70 18.40 18.80 3,842,100 71,652,468 18.649 12.31 12.30 12.31 12.12 12.38 5,835,267 12.279 -0.21%
2017-08-07 0 18.74 18.68 18.74 18.34 18.78 6,246,581 115,710,363 18.524 12.34 12.30 12.34 12.08 12.37 9,487,122 12.197 2.18%
2017-08-04 0 18.34 18.34 18.38 18.24 18.62 2,917,158 53,632,941 18.385 12.08 12.08 12.10 12.01 12.26 4,430,493 12.105 -0.86%
2017-08-03 0 18.50 18.50 18.52 18.32 18.72 5,953,589 110,289,931 18.525 12.18 12.18 12.19 12.06 12.33 9,042,134 12.197 0.22%
2017-08-02 0 18.46 18.44 18.46 17.70 18.60 9,279,000 169,966,852 18.317 12.15 12.14 12.15 11.65 12.25 14,092,670 12.061 4.29%
2017-08-01 0 17.70 17.70 17.76 17.68 17.90 5,364,000 95,259,324 17.759 11.65 11.65 11.69 11.64 11.79 8,146,684 11.693 -0.56%
2017-07-31 0 17.80 17.74 17.82 17.72 17.90 6,090,055 108,318,598 17.786 11.72 11.68 11.73 11.67 11.79 9,249,395 11.711 0.23%
2017-07-28 0 17.76 17.76 17.78 17.66 18.00 8,132,889 144,492,931 17.766 11.69 11.69 11.71 11.63 11.85 12,351,990 11.698 -1.44%
2017-07-27 0 18.02 18.00 18.02 17.84 18.08 3,352,324 60,253,168 17.974 11.86 11.85 11.86 11.75 11.90 5,091,410 11.834 0.33%
2017-07-26 0 17.96 17.96 18.00 17.70 18.06 8,085,221 144,125,629 17.826 11.83 11.83 11.85 11.65 11.89 12,279,593 11.737 1.47%
2017-07-25 0 17.70 17.68 17.72 17.60 17.84 3,158,353 55,865,770 17.688 11.65 11.64 11.67 11.59 11.75 4,796,813 11.646 -0.90%
2017-07-24 0 17.86 17.80 17.86 17.66 18.00 4,054,405 72,009,809 17.761 11.76 11.72 11.76 11.63 11.85 6,157,710 11.694 -0.22%
2017-07-21 0 17.90 17.90 17.92 17.74 17.94 3,605,170 64,366,732 17.854 11.79 11.79 11.80 11.68 11.81 5,475,425 11.756 1.47%
2017-07-20 0 17.64 17.64 17.70 17.62 17.96 3,462,070 61,582,239 17.788 11.61 11.61 11.65 11.60 11.83 5,258,089 11.712 0.00%
2017-07-19 0 17.64 17.64 17.72 17.54 17.78 5,312,444 93,811,196 17.659 11.61 11.61 11.67 11.55 11.71 8,068,382 11.627 -0.79%
2017-07-18 0 17.78 17.66 17.78 17.50 17.78 7,015,023 123,593,820 17.618 11.71 11.63 11.71 11.52 11.71 10,654,209 11.600 0.91%
2017-07-17 0 17.62 17.58 17.62 17.54 17.98 5,449,270 96,352,301 17.682 11.60 11.58 11.60 11.55 11.84 8,276,189 11.642 -0.23%
2017-07-14 0 17.66 17.66 17.70 17.38 17.88 10,145,190 179,038,729 17.648 11.63 11.63 11.65 11.44 11.77 15,408,213 11.620 1.61%
2017-07-13 0 17.38 17.38 17.40 17.28 17.60 4,447,881 77,615,246 17.450 11.44 11.44 11.46 11.38 11.59 6,755,310 11.490 0.93%
2017-07-12 0 17.22 17.22 17.24 17.12 17.34 5,091,008 87,690,998 17.225 11.34 11.34 11.35 11.27 11.42 7,732,072 11.341 0.12%
2017-07-11 0 17.20 17.20 17.22 16.94 17.22 3,780,049 64,784,928 17.139 11.32 11.32 11.34 11.15 11.34 5,741,026 11.285 1.18%
2017-07-10 0 17.00 17.00 17.02 16.86 17.12 2,421,221 41,167,439 17.003 11.19 11.19 11.21 11.10 11.27 3,677,279 11.195 0.47%
2017-07-07 0 16.92 16.92 16.94 16.90 17.04 1,857,740 31,509,780 16.961 11.14 11.14 11.15 11.13 11.22 2,821,480 11.168 -1.28%
2017-07-06 0 17.14 17.14 17.18 17.08 17.26 4,848,219 83,179,733 17.157 11.29 11.29 11.31 11.25 11.36 7,363,331 11.296 -0.58%
2017-07-05 0 17.24 17.20 17.24 16.80 17.24 3,718,600 63,256,944 17.011 11.35 11.32 11.35 11.06 11.35 5,647,699 11.200 1.53%
2017-07-04 0 16.98 16.98 17.02 16.72 17.30 4,337,901 73,645,172 16.977 11.18 11.18 11.21 11.01 11.39 6,588,275 11.178 -1.39%
2017-07-03 0 17.22 17.20 17.22 17.00 17.32 2,670,728 45,935,050 17.199 11.34 11.32 11.34 11.19 11.40 4,056,222 11.325 1.29%
2017-06-30 0 17.00 17.00 17.02 17.00 17.26 2,118,000 36,054,440 17.023 11.19 11.19 11.21 11.19 11.36 3,216,755 11.208 -1.28%
2017-06-29 0 17.22 17.20 17.22 16.96 17.22 3,073,957 52,546,482 17.094 11.34 11.32 11.34 11.17 11.34 4,668,635 11.255 1.29%
2017-06-28 0 17.00 17.00 17.08 16.70 17.20 6,474,722 110,375,230 17.047 11.19 11.19 11.25 11.00 11.32 9,833,615 11.224 0.83%
2017-06-27 0 16.86 16.82 16.86 16.68 16.96 6,177,990 103,858,833 16.811 11.10 11.07 11.10 10.98 11.17 9,382,948 11.069 -0.35%
2017-06-26 0 16.92 16.92 16.94 16.88 17.06 4,127,000 69,962,730 16.952 11.14 11.14 11.15 11.11 11.23 6,267,965 11.162 -0.12%
2017-06-23 0 16.94 16.94 17.00 16.90 17.46 7,491,993 127,477,330 17.015 11.15 11.15 11.19 11.13 11.50 11,378,616 11.203 -2.98%
2017-06-22 0 17.46 17.44 17.46 17.40 17.88 5,213,976 91,990,834 17.643 11.50 11.48 11.50 11.46 11.77 7,918,832 11.617 -1.47%
2017-06-21 0 17.72 17.72 17.76 17.40 17.96 4,276,476 75,463,453 17.646 11.67 11.67 11.69 11.46 11.83 6,494,985 11.619 -1.12%
2017-06-20 0 17.92 17.80 17.92 17.76 18.00 1,324,000 23,631,800 17.849 11.80 11.72 11.80 11.69 11.85 2,010,852 11.752 -0.55%
2017-06-19 0 18.02 18.00 18.02 17.46 18.04 2,782,000 49,831,040 17.912 11.86 11.85 11.86 11.50 11.88 4,225,219 11.794 2.50%
2017-06-16 0 17.58 17.58 17.60 17.48 17.60 2,401,577 42,160,663 17.555 11.58 11.58 11.59 11.51 11.59 3,647,444 11.559 0.23%
2017-06-15 0 17.54 17.52 17.56 17.42 17.68 3,240,000 56,731,220 17.510 11.55 11.54 11.56 11.47 11.64 4,920,816 11.529 -0.23%
2017-06-14 0 17.58 17.54 17.58 17.40 17.68 3,047,997 53,547,078 17.568 11.58 11.55 11.58 11.46 11.64 4,629,207 11.567 -0.11%
2017-06-13 0 17.60 17.60 17.62 17.52 17.74 1,541,031 27,152,866 17.620 11.59 11.59 11.60 11.54 11.68 2,340,472 11.601 -0.11%
2017-06-12 0 17.62 17.62 17.72 17.40 17.90 5,056,953 89,211,795 17.641 11.60 11.60 11.67 11.46 11.79 7,680,350 11.616 -1.89%
2017-06-09 0 17.96 17.92 17.96 17.80 18.46 5,510,800 99,813,864 18.112 11.83 11.80 11.83 11.72 12.15 8,369,639 11.926 -1.97%
2017-06-08 0 18.32 18.24 18.32 17.66 18.34 4,159,557 75,344,788 18.114 12.06 12.01 12.06 11.63 12.08 6,317,412 11.927 2.92%
2017-06-07 0 17.80 17.74 17.80 17.62 17.98 3,429,340 61,070,245 17.808 11.72 11.68 11.72 11.60 11.84 5,208,380 11.725 -0.56%
2017-06-06 0 18.40 18.40 18.42 18.36 18.80 4,225,257 78,135,268 18.492 11.79 11.79 11.80 11.76 12.04 6,596,446 11.845 -1.08%
2017-06-05 0 18.60 18.60 18.62 17.76 18.60 9,284,315 169,181,001 18.222 11.91 11.91 11.93 11.38 11.91 14,494,617 11.672 4.73%
2017-06-02 0 17.76 17.68 17.76 17.48 17.76 2,476,402 43,741,977 17.664 11.38 11.32 11.38 11.20 11.38 3,866,144 11.314 1.02%
2017-06-01 0 17.58 17.58 17.60 17.26 17.70 2,998,393 52,731,261 17.587 11.26 11.26 11.27 11.06 11.34 4,681,073 11.265 0.46%
2017-05-31 0 17.50 17.42 17.50 17.40 17.68 3,031,431 53,039,032 17.496 11.21 11.16 11.21 11.15 11.32 4,732,652 11.207 0.00%
2017-05-29 0 17.50 17.46 17.50 17.44 17.66 880,342 15,385,682 17.477 11.21 11.18 11.21 11.17 11.31 1,374,385 11.195 -0.46%
2017-05-26 0 17.58 17.52 17.58 17.40 17.72 1,063,025 18,656,498 17.550 11.26 11.22 11.26 11.15 11.35 1,659,588 11.242 -0.11%
2017-05-25 0 17.60 17.58 17.60 17.40 17.68 2,315,345 40,727,444 17.590 11.27 11.26 11.27 11.15 11.32 3,614,703 11.267 1.15%
2017-05-24 0 17.40 17.40 17.42 17.22 17.52 3,244,000 56,436,394 17.397 11.15 11.15 11.16 11.03 11.22 5,064,513 11.143 0.81%
2017-05-23 0 17.26 17.26 17.28 17.22 17.78 3,098,200 53,788,520 17.361 11.06 11.06 11.07 11.03 11.39 4,836,891 11.120 -1.37%
2017-05-22 0 17.50 17.48 17.50 17.46 17.64 1,812,000 31,762,360 17.529 11.21 11.20 11.21 11.18 11.30 2,828,884 11.228 0.23%
2017-05-19 0 17.46 17.44 17.46 17.42 17.60 1,224,060 21,422,767 17.501 11.18 11.17 11.18 11.16 11.27 1,910,995 11.210 0.23%
2017-05-18 0 17.42 17.38 17.44 17.30 17.60 2,788,000 48,719,720 17.475 11.16 11.13 11.17 11.08 11.27 4,352,609 11.193 -1.36%
2017-05-17 0 17.66 17.64 17.66 17.60 17.94 1,061,897 18,789,427 17.694 11.31 11.30 11.31 11.27 11.49 1,657,827 11.334 -0.90%
2017-05-16 0 17.82 17.82 17.84 17.32 17.84 5,653,860 99,822,780 17.656 11.41 11.41 11.43 11.09 11.43 8,826,773 11.309 2.30%
2017-05-15 0 17.42 17.42 17.44 17.28 17.48 3,107,938 54,080,551 17.401 11.16 11.16 11.17 11.07 11.20 4,852,094 11.146 0.81%
2017-05-12 0 17.28 17.20 17.28 17.16 17.36 1,592,567 27,459,120 17.242 11.07 11.02 11.07 10.99 11.12 2,486,306 11.044 -0.23%
2017-05-11 0 17.32 17.30 17.32 17.24 17.56 3,762,587 65,423,224 17.388 11.09 11.08 11.09 11.04 11.25 5,874,128 11.138 -0.80%
2017-05-10 0 17.46 17.46 17.50 17.10 17.64 6,776,000 118,722,380 17.521 11.18 11.18 11.21 10.95 11.30 10,578,651 11.223 2.22%
2017-05-09 0 17.08 17.06 17.08 16.84 17.10 2,847,000 48,422,860 17.008 10.94 10.93 10.94 10.79 10.95 4,444,719 10.894 0.00%
2017-05-08 0 17.08 17.06 17.08 16.60 17.08 5,891,600 99,261,984 16.848 10.94 10.93 10.94 10.63 10.94 9,197,931 10.792 0.95%
2017-05-05 0 16.92 16.90 16.92 16.74 17.66 6,519,000 110,927,870 17.016 10.84 10.83 10.84 10.72 11.31 10,177,424 10.899 -4.30%
2017-05-04 0 17.68 17.68 17.70 17.60 17.78 3,204,900 56,720,326 17.698 11.32 11.32 11.34 11.27 11.39 5,003,471 11.336 0.45%
2017-05-02 0 17.60 17.60 17.62 17.54 17.88 3,414,037 60,245,687 17.646 11.27 11.27 11.29 11.23 11.45 5,329,974 11.303 -1.12%
2017-04-28 0 17.80 17.74 17.80 17.60 17.84 4,755,458 84,190,436 17.704 11.40 11.36 11.40 11.27 11.43 7,424,193 11.340 -0.34%
2017-04-27 0 17.86 17.84 17.86 17.54 18.00 5,386,200 95,820,128 17.790 11.44 11.43 11.44 11.23 11.53 8,408,903 11.395 -0.78%
2017-04-26 0 18.00 17.98 18.00 17.40 18.00 8,269,784 146,858,891 17.758 11.53 11.52 11.53 11.15 11.53 12,910,737 11.375 2.97%
2017-04-25 0 17.48 17.44 17.48 17.10 17.50 5,133,341 89,428,159 17.421 11.20 11.17 11.20 10.95 11.21 8,014,141 11.159 1.86%
2017-04-24 0 17.16 17.10 17.16 16.90 17.28 3,184,779 54,281,227 17.044 10.99 10.95 10.99 10.83 11.07 4,972,058 10.917 0.70%
2017-04-21 0 17.04 16.98 17.04 16.86 17.16 3,896,613 66,405,303 17.042 10.91 10.88 10.91 10.80 10.99 6,083,369 10.916 1.43%
2017-04-20 0 16.80 16.80 16.84 16.68 16.90 3,274,030 55,004,384 16.800 10.76 10.76 10.79 10.68 10.83 5,111,396 10.761 0.24%
2017-04-19 0 16.76 16.74 16.76 16.70 17.12 7,434,000 124,922,660 16.804 10.74 10.72 10.74 10.70 10.97 11,605,916 10.764 -2.67%
2017-04-18 0 17.22 17.12 17.22 17.10 17.52 8,401,700 145,110,506 17.272 11.03 10.97 11.03 10.95 11.22 13,116,684 11.063 -0.92%
2017-04-13 0 17.38 17.38 17.40 17.04 17.62 9,119,140 158,688,401 17.402 11.13 11.13 11.15 10.91 11.29 14,236,747 11.146 0.58%
2017-04-12 0 17.28 17.24 17.28 16.74 17.28 6,384,140 108,774,007 17.038 11.07 11.04 11.07 10.72 11.07 9,966,881 10.914 2.25%
2017-04-11 0 16.90 16.90 16.94 16.76 17.24 7,583,661 128,207,832 16.906 10.83 10.83 10.85 10.74 11.04 11,839,566 10.829 -2.09%
2017-04-10 0 17.26 17.18 17.26 16.94 17.30 6,449,644 110,262,140 17.096 11.06 11.00 11.06 10.85 11.08 10,069,146 10.950 0.70%
2017-04-07 0 17.14 17.12 17.14 16.76 17.18 9,765,301 166,258,860 17.025 10.98 10.97 10.98 10.74 11.00 15,245,530 10.905 1.78%
2017-04-06 0 16.84 16.80 16.84 16.44 16.92 12,596,175 210,111,809 16.681 10.79 10.76 10.79 10.53 10.84 19,665,073 10.685 1.32%
2017-04-05 0 16.62 16.62 16.64 16.32 16.76 10,021,532 166,054,863 16.570 10.65 10.65 10.66 10.45 10.74 15,645,556 10.614 1.84%
2017-04-03 0 16.32 16.32 16.34 15.88 16.36 3,820,000 62,064,280 16.247 10.45 10.45 10.47 10.17 10.48 5,963,761 10.407 4.08%
2017-03-31 0 15.68 15.68 15.70 15.68 15.96 5,510,000 86,778,960 15.749 10.04 10.04 10.06 10.04 10.22 8,602,179 10.088 -0.63%
2017-03-30 0 15.78 15.78 15.82 15.64 16.04 3,316,573 52,328,207 15.778 10.11 10.11 10.13 10.02 10.27 5,177,814 10.106 -1.00%
2017-03-29 0 15.94 15.92 15.94 15.84 16.02 1,620,900 25,787,656 15.909 10.21 10.20 10.21 10.15 10.26 2,530,539 10.191 0.76%
2017-03-28 0 15.82 15.82 15.88 15.80 16.08 3,129,862 49,736,464 15.891 10.13 10.13 10.17 10.12 10.30 4,886,322 10.179 0.25%
2017-03-27 0 15.78 15.78 15.80 15.70 16.24 4,407,065 70,132,047 15.914 10.11 10.11 10.12 10.06 10.40 6,880,284 10.193 -2.23%
2017-03-24 0 16.14 16.12 16.14 16.08 16.30 2,635,495 42,570,873 16.153 10.34 10.33 10.34 10.30 10.44 4,114,519 10.347 -0.98%
2017-03-23 0 16.30 16.26 16.30 16.20 16.38 4,136,102 67,369,513 16.288 10.44 10.42 10.44 10.38 10.49 6,457,258 10.433 0.25%
2017-03-22 0 16.26 16.26 16.28 16.16 16.60 5,547,762 90,263,497 16.270 10.42 10.42 10.43 10.35 10.63 8,661,133 10.422 -2.52%
2017-03-21 0 16.68 16.66 16.68 16.54 16.80 4,683,086 77,976,174 16.651 10.68 10.67 10.68 10.59 10.76 7,311,206 10.665 -0.48%
2017-03-20 0 16.76 16.74 16.76 16.30 16.76 5,914,799 97,773,281 16.530 10.74 10.72 10.74 10.44 10.74 9,234,149 10.588 2.32%
2017-03-17 0 16.38 16.34 16.38 16.28 16.46 6,614,492 108,379,716 16.385 10.49 10.47 10.49 10.43 10.54 10,326,505 10.495 0.49%
2017-03-16 0 16.30 16.28 16.30 16.22 16.48 4,722,639 76,962,048 16.296 10.44 10.43 10.44 10.39 10.56 7,372,956 10.438 0.74%
2017-03-15 0 16.18 16.18 16.20 16.10 16.34 2,948,050 47,834,987 16.226 10.36 10.36 10.38 10.31 10.47 4,602,478 10.393 -1.10%
2017-03-14 0 16.36 16.32 16.36 16.06 16.42 6,564,250 107,064,371 16.310 10.48 10.45 10.48 10.29 10.52 10,248,068 10.447 1.24%
2017-03-13 0 16.16 16.10 16.16 15.50 16.20 8,746,457 140,047,116 16.012 10.35 10.31 10.35 9.928 10.38 13,654,917 10.256 3.32%
2017-03-10 0 15.64 15.58 15.64 15.48 15.72 3,081,553 48,003,736 15.578 10.02 9.980 10.02 9.915 10.07 4,810,902 9.9781 0.39%
2017-03-09 0 15.58 15.56 15.58 15.56 15.78 4,656,000 72,787,340 15.633 9.980 9.967 9.980 9.967 10.11 7,268,919 10.014 -1.52%
2017-03-08 0 15.82 15.80 15.82 15.74 15.84 2,258,000 35,683,240 15.803 10.13 10.12 10.13 10.08 10.15 3,525,176 10.122 -0.13%
2017-03-07 0 15.84 15.78 15.84 15.66 15.84 2,684,899 42,411,620 15.796 10.15 10.11 10.15 10.03 10.15 4,191,648 10.118 0.76%
2017-03-06 0 15.72 15.72 15.74 15.60 15.82 3,579,133 56,422,844 15.764 10.07 10.07 10.08 9.992 10.13 5,587,721 10.098 0.77%
2017-03-03 0 15.60 15.54 15.60 15.50 15.62 1,757,859 27,359,317 15.564 9.992 9.954 9.992 9.928 10.01 2,744,359 9.9693 -0.76%
2017-03-02 0 15.72 15.68 15.72 15.60 15.84 4,757,346 74,800,572 15.723 10.07 10.04 10.07 9.992 10.15 7,427,140 10.071 0.77%
2017-03-01 0 15.60 15.60 15.62 15.48 15.70 2,642,376 41,310,072 15.634 9.992 9.992 10.01 9.915 10.06 4,125,262 10.014 1.30%
2017-02-28 0 15.40 15.40 15.48 15.40 15.68 2,828,892 43,866,827 15.507 9.864 9.864 9.915 9.864 10.04 4,416,449 9.9326 -0.39%
2017-02-27 0 15.46 15.46 15.50 15.26 15.60 2,505,703 38,763,026 15.470 9.903 9.903 9.928 9.775 9.992 3,911,889 9.9090 -0.90%
2017-02-24 0 15.60 15.58 15.60 15.50 15.78 2,521,265 39,353,066 15.608 9.992 9.980 9.992 9.928 10.11 3,936,184 9.9978 -0.76%
2017-02-23 0 15.72 15.70 15.72 15.64 15.88 2,274,560 35,752,490 15.718 10.07 10.06 10.07 10.02 10.17 3,551,030 10.068 0.26%
2017-02-22 0 15.68 15.66 15.68 15.52 15.70 2,830,887 44,261,541 15.635 10.04 10.03 10.04 9.941 10.06 4,419,564 10.015 1.03%
2017-02-21 0 15.52 15.48 15.52 15.42 15.76 4,053,340 63,382,434 15.637 9.941 9.915 9.941 9.877 10.09 6,328,050 10.016 -1.02%
2017-02-20 0 15.68 15.66 15.68 15.50 15.70 2,596,281 40,533,357 15.612 10.04 10.03 10.04 9.928 10.06 4,053,298 10.000 0.51%
2017-02-17 0 15.60 15.58 15.60 15.52 15.92 4,000,023 62,846,122 15.711 9.992 9.980 9.992 9.941 10.20 6,244,812 10.064 -0.76%
2017-02-16 0 15.72 15.72 15.74 15.66 15.94 3,714,763 58,465,287 15.739 10.07 10.07 10.08 10.03 10.21 5,799,466 10.081 -0.51%
2017-02-15 0 15.80 15.80 15.82 15.78 15.98 4,249,373 67,495,781 15.884 10.12 10.12 10.13 10.11 10.24 6,634,096 10.174 0.25%
2017-02-14 0 15.76 15.76 15.80 15.62 15.96 2,916,298 46,084,095 15.802 10.09 10.09 10.12 10.01 10.22 4,552,907 10.122 -0.88%
2017-02-13 0 15.90 15.88 15.90 15.48 15.90 5,689,318 89,824,801 15.788 10.18 10.17 10.18 9.915 10.18 8,882,129 10.113 2.85%
2017-02-10 0 15.46 15.46 15.52 15.46 15.82 3,054,040 47,579,468 15.579 9.903 9.903 9.941 9.903 10.13 4,767,949 9.9790 -1.40%
2017-02-09 0 15.68 15.68 15.70 15.38 15.86 6,340,756 99,260,169 15.654 10.04 10.04 10.06 9.851 10.16 9,899,150 10.027 1.95%
2017-02-08 0 15.38 15.38 15.40 14.76 15.40 5,300,904 80,570,025 15.199 9.851 9.851 9.864 9.454 9.864 8,275,740 9.7357 3.36%
2017-02-07 0 14.88 14.86 14.88 14.84 14.96 1,503,490 22,401,831 14.900 9.531 9.518 9.531 9.506 9.582 2,347,240 9.5439 -0.13%
2017-02-06 0 14.90 14.88 14.90 14.70 14.92 1,577,460 23,417,813 14.845 9.544 9.531 9.544 9.416 9.557 2,462,721 9.5089 0.95%
2017-02-03 0 14.76 14.70 14.76 14.60 14.82 2,110,744 31,054,116 14.712 9.454 9.416 9.454 9.352 9.493 3,295,281 9.4238 0.41%
2017-02-02 0 14.70 14.70 14.72 14.68 14.80 1,752,063 25,774,306 14.711 9.416 9.416 9.429 9.403 9.480 2,735,310 9.4228 0.27%
2017-02-01 0 14.66 14.66 14.70 14.62 15.00 3,020,000 44,363,100 14.690 9.390 9.390 9.416 9.365 9.608 4,714,806 9.4093 -1.61%
2017-01-27 0 14.90 14.90 14.96 14.90 15.06 1,180,000 17,667,960 14.973 9.544 9.544 9.582 9.544 9.646 1,842,209 9.5906 -1.06%
2017-01-26 0 15.06 15.04 15.06 14.90 15.06 3,643,842 54,656,272 15.000 9.646 9.634 9.646 9.544 9.646 5,688,744 9.6078 1.35%
2017-01-25 0 14.86 14.86 14.88 14.76 14.94 1,030,803 15,303,875 14.847 9.518 9.518 9.531 9.454 9.570 1,609,284 9.5097 0.00%
2017-01-24 0 14.86 14.84 14.86 14.68 14.88 1,921,386 28,459,617 14.812 9.518 9.506 9.518 9.403 9.531 2,999,656 9.4876 1.36%
2017-01-23 0 14.66 14.66 14.68 14.58 14.76 3,364,516 49,342,585 14.666 9.390 9.390 9.403 9.339 9.454 5,252,662 9.3938 0.55%
2017-01-20 0 14.58 14.58 14.60 14.56 14.70 2,985,596 43,736,602 14.649 9.339 9.339 9.352 9.326 9.416 4,661,095 9.3833 -0.55%
2017-01-19 0 14.66 14.64 14.66 14.64 14.80 2,819,478 41,451,761 14.702 9.390 9.377 9.390 9.377 9.480 4,401,752 9.4171 -0.68%
2017-01-18 0 14.76 14.74 14.76 14.40 14.80 6,769,100 99,083,286 14.638 9.454 9.441 9.454 9.224 9.480 10,567,879 9.3759 2.50%
2017-01-17 0 14.40 14.40 14.42 14.30 14.50 2,766,072 39,925,085 14.434 9.224 9.224 9.237 9.160 9.288 4,318,375 9.2454 0.28%
2017-01-16 0 14.36 14.34 14.38 14.28 14.66 4,500,978 64,797,509 14.396 9.198 9.185 9.211 9.147 9.390 7,026,900 9.2214 -2.45%
2017-01-13 0 14.72 14.68 14.72 14.66 14.82 2,444,564 36,000,251 14.727 9.429 9.403 9.429 9.390 9.493 3,816,439 9.4329 -0.14%
2017-01-12 0 14.74 14.74 14.78 14.70 15.00 4,410,000 65,204,543 14.786 9.441 9.441 9.467 9.416 9.608 6,884,866 9.4707 -1.21%
2017-01-11 0 14.92 14.92 14.94 14.80 15.00 3,138,776 46,787,300 14.906 9.557 9.557 9.570 9.480 9.608 4,900,238 9.5480 0.81%
2017-01-10 0 14.80 14.76 14.80 14.68 14.86 1,637,928 24,215,340 14.784 9.480 9.454 9.480 9.403 9.518 2,557,123 9.4698 0.41%
2017-01-09 0 14.74 14.72 14.74 14.74 14.86 904,287 13,361,637 14.776 9.441 9.429 9.441 9.441 9.518 1,411,767 9.4645 -0.41%
2017-01-06 0 14.80 14.78 14.80 14.66 15.00 1,300,388 19,285,986 14.831 9.480 9.467 9.480 9.390 9.608 2,030,158 9.4997 -1.07%
2017-01-05 0 14.96 14.92 14.96 14.82 15.06 1,944,052 29,082,179 14.960 9.582 9.557 9.582 9.493 9.646 3,035,042 9.5821 0.13%
2017-01-04 0 14.94 14.88 14.94 14.68 15.00 2,081,095 31,026,226 14.909 9.570 9.531 9.570 9.403 9.608 3,248,993 9.5495 0.54%
2017-01-03 0 14.86 14.80 14.86 14.54 14.94 1,340,000 19,872,306 14.830 9.518 9.480 9.518 9.313 9.570 2,092,000 9.4992 0.68%
2016-12-30 0 14.76 14.74 14.78 14.52 14.78 2,948,118 43,236,035 14.666 9.454 9.441 9.467 9.301 9.467 4,602,584 9.3939 1.79%
2016-12-29 0 14.50 14.48 14.50 14.28 14.50 1,727,418 24,924,170 14.429 9.288 9.275 9.288 9.147 9.288 2,696,835 9.2420 0.97%
2016-12-28 0 14.36 14.36 14.38 14.26 14.46 2,776,393 39,836,354 14.348 9.198 9.198 9.211 9.134 9.262 4,334,488 9.1906 0.14%
2016-12-23 0 14.34 14.34 14.36 14.30 14.56 2,778,000 39,986,080 14.394 9.185 9.185 9.198 9.160 9.326 4,336,997 9.2198 -1.51%
2016-12-22 0 14.56 14.54 14.56 14.48 14.70 1,818,588 26,474,119 14.558 9.326 9.313 9.326 9.275 9.416 2,839,169 9.3246 -0.68%
2016-12-21 0 14.66 14.66 14.68 14.52 14.80 2,674,208 39,239,976 14.673 9.390 9.390 9.403 9.301 9.480 4,174,958 9.3989 1.10%
2016-12-20 0 14.50 14.48 14.50 14.48 14.78 3,832,940 55,805,057 14.559 9.288 9.275 9.288 9.275 9.467 5,983,963 9.3258 -1.89%
2016-12-19 0 14.78 14.78 14.80 14.72 14.94 3,150,817 46,619,697 14.796 9.467 9.467 9.480 9.429 9.570 4,919,037 9.4774 -0.54%
2016-12-16 0 14.86 14.86 14.90 14.86 15.10 3,642,168 54,481,123 14.958 9.518 9.518 9.544 9.518 9.672 5,686,131 9.5814 -0.67%
2016-12-15 0 14.96 14.94 14.96 14.94 15.18 3,881,482 58,376,697 15.040 9.582 9.570 9.582 9.570 9.723 6,059,747 9.6335 -0.80%
2016-12-14 0 15.08 15.06 15.08 15.00 15.36 3,329,675 50,236,832 15.088 9.659 9.646 9.659 9.608 9.839 5,198,269 9.6641 -1.44%
2016-12-13 0 15.30 15.22 15.30 14.90 15.30 4,154,498 62,726,991 15.099 9.800 9.749 9.800 9.544 9.800 6,485,978 9.6712 1.32%
2016-12-12 0 15.10 15.06 15.10 15.02 15.46 3,330,000 50,398,120 15.135 9.672 9.646 9.672 9.621 9.903 5,198,776 9.6942 -1.69%
2016-12-09 0 15.36 15.28 15.36 15.20 15.48 2,126,609 32,614,951 15.337 9.839 9.787 9.839 9.736 9.915 3,320,049 9.8236 -0.78%
2016-12-08 0 15.48 15.42 15.48 15.30 15.48 2,638,724 40,645,278 15.403 9.915 9.877 9.915 9.800 9.915 4,119,560 9.8664 0.91%
2016-12-07 0 15.34 15.34 15.36 15.28 15.46 2,104,000 32,291,800 15.348 9.826 9.826 9.839 9.787 9.903 3,284,752 9.8308 -0.26%
2016-12-06 0 15.38 15.36 15.38 15.30 15.46 1,687,967 25,918,199 15.355 9.851 9.839 9.851 9.800 9.903 2,635,244 9.8352 0.39%
2016-12-05 0 15.32 15.30 15.32 15.18 15.86 6,584,955 100,908,758 15.324 9.813 9.800 9.813 9.723 10.16 10,280,393 9.8157 -2.92%
2016-12-02 0 15.78 15.74 15.78 15.68 15.84 1,973,750 31,101,440 15.758 10.11 10.08 10.11 10.04 10.15 3,081,407 10.093 -0.63%
2016-12-01 0 15.88 15.88 15.90 15.72 15.90 2,338,739 37,062,828 15.847 10.17 10.17 10.18 10.07 10.18 3,651,225 10.151 1.40%
2016-11-30 0 15.66 15.66 15.70 15.66 15.92 3,198,663 50,345,467 15.740 10.03 10.03 10.06 10.03 10.20 4,993,734 10.082 -1.51%
2016-11-29 0 15.90 15.84 15.90 15.68 15.90 2,800,954 44,255,218 15.800 10.18 10.15 10.18 10.04 10.18 4,372,833 10.120 0.38%
2016-11-28 0 15.84 15.84 15.86 15.80 16.06 3,136,687 49,786,118 15.872 10.15 10.15 10.16 10.12 10.29 4,896,977 10.167 -0.50%
2016-11-25 0 15.92 15.90 15.92 15.54 15.94 3,738,064 59,125,520 15.817 10.20 10.18 10.20 9.954 10.21 5,835,843 10.131 2.05%
2016-11-24 0 15.60 15.60 15.62 15.42 15.70 2,705,100 42,095,204 15.561 9.992 9.992 10.01 9.877 10.06 4,223,186 9.9676 0.26%
2016-11-23 0 15.56 15.52 15.56 15.44 15.74 1,763,231 27,471,266 15.580 9.967 9.941 9.967 9.890 10.08 2,752,746 9.9796 -0.89%
2016-11-22 0 15.70 15.68 15.70 15.18 15.70 4,195,578 65,099,117 15.516 10.06 10.04 10.06 9.723 10.06 6,550,111 9.9386 3.56%
2016-11-21 0 15.16 15.16 15.18 15.00 15.28 2,291,033 34,747,709 15.167 9.711 9.711 9.723 9.608 9.787 3,576,747 9.7149 0.13%
2016-11-18 0 15.14 15.14 15.20 15.08 15.26 1,602,642 24,300,454 15.163 9.698 9.698 9.736 9.659 9.775 2,502,035 9.7123 -0.79%
2016-11-17 0 15.26 15.22 15.26 15.12 15.32 1,502,548 22,882,731 15.229 9.775 9.749 9.775 9.685 9.813 2,345,769 9.7549 0.66%
2016-11-16 0 15.16 15.16 15.18 15.16 15.36 2,535,923 38,696,612 15.259 9.711 9.711 9.723 9.711 9.839 3,959,068 9.7742 -0.13%
2016-11-15 0 15.18 15.18 15.22 15.14 15.30 3,360,000 51,161,596 15.227 9.723 9.723 9.749 9.698 9.800 5,245,612 9.7532 -0.13%
2016-11-14 0 15.20 15.18 15.20 15.16 15.44 4,775,236 72,893,764 15.265 9.736 9.723 9.736 9.711 9.890 7,455,070 9.7777 -2.06%
2016-11-11 0 15.52 15.52 15.54 15.26 15.66 3,459,135 53,643,071 15.508 9.941 9.941 9.954 9.775 10.03 5,400,381 9.9332 0.65%
2016-11-10 0 15.42 15.42 15.44 15.32 15.54 3,470,000 53,572,060 15.439 9.877 9.877 9.890 9.813 9.954 5,417,343 9.8890 1.72%
2016-11-09 0 15.16 15.16 15.18 14.90 15.54 5,550,751 83,773,559 15.092 9.711 9.711 9.723 9.544 9.954 8,665,799 9.6671 -2.07%
2016-11-08 0 15.48 15.42 15.48 15.28 15.48 2,553,650 39,231,071 15.363 9.915 9.877 9.915 9.787 9.915 3,986,743 9.8404 1.84%
2016-11-07 0 15.20 15.20 15.28 15.14 15.32 2,398,604 36,521,267 15.226 9.736 9.736 9.787 9.698 9.813 3,744,686 9.7528 -0.26%
2016-11-04 0 15.24 15.22 15.24 15.08 15.26 1,488,376 22,582,882 15.173 9.762 9.749 9.762 9.659 9.775 2,323,644 9.7187 0.79%
2016-11-03 0 15.12 15.12 15.14 15.08 15.28 2,705,949 41,050,038 15.170 9.685 9.685 9.698 9.659 9.787 4,224,511 9.7171 0.27%
2016-11-02 0 15.08 15.08 15.10 15.08 15.20 2,166,000 32,772,080 15.130 9.659 9.659 9.672 9.659 9.736 3,381,546 9.6914 -1.18%
2016-11-01 0 15.26 15.26 15.28 15.14 15.38 3,526,000 53,894,069 15.285 9.775 9.775 9.787 9.698 9.851 5,504,770 9.7904 0.39%
2016-10-31 0 15.20 15.20 15.24 15.14 15.40 2,338,475 35,635,736 15.239 9.736 9.736 9.762 9.698 9.864 3,650,813 9.7610 -0.91%
2016-10-28 0 15.34 15.32 15.34 15.18 15.38 3,777,156 57,620,471 15.255 9.826 9.813 9.826 9.723 9.851 5,896,873 9.7714 0.79%
2016-10-27 0 15.22 15.22 15.24 15.12 15.54 4,586,800 69,756,660 15.208 9.749 9.749 9.762 9.685 9.954 7,160,885 9.7413 -1.42%
2016-10-26 0 15.44 15.42 15.44 15.38 15.62 2,846,000 43,991,440 15.457 9.890 9.877 9.890 9.851 10.01 4,443,158 9.9009 -1.15%
2016-10-25 0 15.62 15.62 15.64 15.54 15.70 2,596,000 40,529,380 15.612 10.01 10.01 10.02 9.954 10.06 4,052,860 10.000 -1.01%
2016-10-24 0 15.78 15.72 15.78 15.22 15.80 7,643,182 119,351,119 15.615 10.11 10.07 10.11 9.749 10.12 11,932,490 10.002 3.14%
2016-10-20 0 15.30 15.30 15.38 15.30 15.42 1,977,593 30,377,821 15.361 9.800 9.800 9.851 9.800 9.877 3,087,406 9.8393 -0.13%
2016-10-19 0 15.32 15.32 15.34 15.30 15.44 2,868,000 44,060,974 15.363 9.813 9.813 9.826 9.800 9.890 4,477,505 9.8405 -0.13%
2016-10-18 0 15.34 15.34 15.38 15.06 15.38 4,020,700 61,435,500 15.280 9.826 9.826 9.851 9.646 9.851 6,277,093 9.7873 0.26%
2016-10-17 0 15.30 15.26 15.30 15.20 15.48 4,052,781 62,004,532 15.299 9.800 9.775 9.800 9.736 9.915 6,327,178 9.7997 0.00%
2016-10-14 0 15.30 15.30 15.32 15.10 15.38 5,768,200 87,911,324 15.241 9.800 9.800 9.813 9.672 9.851 9,005,279 9.7622 1.46%
2016-10-13 0 15.08 15.06 15.10 15.04 15.36 6,111,126 92,481,895 15.133 9.659 9.646 9.672 9.634 9.839 9,540,653 9.6935 -1.69%
2016-10-12 0 15.34 15.32 15.34 15.30 15.52 8,217,825 126,228,540 15.360 9.826 9.813 9.826 9.800 9.941 12,829,619 9.8388 -1.16%
2016-10-11 0 15.52 15.50 15.52 15.40 16.06 6,141,994 96,094,426 15.645 9.941 9.928 9.941 9.864 10.29 9,588,844 10.021 -2.14%
2016-10-07 0 15.86 15.82 15.86 15.72 15.90 4,878,400 77,176,184 15.820 10.16 10.13 10.16 10.07 10.18 7,616,129 10.133 0.25%
2016-10-06 0 15.82 15.80 15.82 15.50 15.92 4,141,382 65,228,979 15.751 10.13 10.12 10.13 9.928 10.20 6,465,501 10.089 2.33%
2016-10-05 0 15.46 15.46 15.48 15.32 15.56 6,110,807 94,435,801 15.454 9.903 9.903 9.915 9.813 9.967 9,540,155 9.8988 -0.77%
2016-10-04 0 15.58 15.56 15.58 15.34 15.58 5,677,615 87,817,576 15.467 9.980 9.967 9.980 9.826 9.980 8,863,859 9.9074 -0.13%
2016-10-03 0 15.60 15.60 15.62 15.60 16.16 5,952,578 93,848,883 15.766 9.992 9.992 10.01 9.992 10.35 9,293,129 10.099 -1.64%
2016-09-30 0 15.86 15.86 15.90 15.86 16.30 6,683,678 107,193,549 16.038 10.16 10.16 10.18 10.16 10.44 10,434,518 10.273 -3.76%
2016-09-29 0 16.48 16.48 16.50 16.26 16.72 2,366,000 38,990,940 16.480 10.56 10.56 10.57 10.42 10.71 3,693,785 10.556 0.12%
2016-09-28 0 16.46 16.46 16.50 16.12 16.66 3,446,160 56,486,973 16.391 10.54 10.54 10.57 10.33 10.67 5,380,124 10.499 0.73%
2016-09-27 0 16.34 16.34 16.40 16.20 16.44 2,009,824 32,879,874 16.360 10.47 10.47 10.50 10.38 10.53 3,137,725 10.479 0.49%
2016-09-26 0 16.26 16.24 16.26 16.22 16.78 2,931,506 48,029,934 16.384 10.42 10.40 10.42 10.39 10.75 4,576,650 10.495 -3.79%
2016-09-23 0 16.90 16.78 16.90 16.62 17.04 3,246,791 54,637,864 16.828 10.83 10.75 10.83 10.65 10.91 5,068,871 10.779 -0.06%
2016-09-22 0 17.16 17.14 17.16 16.80 17.48 6,484,665 111,431,543 17.184 10.83 10.82 10.83 10.60 11.03 10,273,492 10.847 0.12%
2016-09-21 0 17.14 17.10 17.16 16.58 17.18 4,588,004 77,815,224 16.961 10.82 10.79 10.83 10.47 10.84 7,268,660 10.706 2.63%
2016-09-20 0 16.70 16.70 16.78 16.50 16.80 1,669,771 27,783,355 16.639 10.54 10.54 10.59 10.41 10.60 2,645,376 10.503 0.36%
2016-09-19 0 16.64 16.64 16.66 16.48 16.70 1,782,111 29,630,557 16.627 10.50 10.50 10.52 10.40 10.54 2,823,354 10.495 1.34%
2016-09-15 0 16.42 16.42 16.44 16.20 16.44 1,912,873 31,282,234 16.354 10.36 10.36 10.38 10.23 10.38 3,030,517 10.322 0.24%
2016-09-14 0 16.38 16.32 16.38 16.16 16.44 1,372,000 22,394,946 16.323 10.34 10.30 10.34 10.20 10.38 2,173,625 10.303 0.49%
2016-09-13 0 16.30 16.30 16.36 16.24 16.84 3,454,513 56,912,906 16.475 10.29 10.29 10.33 10.25 10.63 5,472,898 10.399 -1.33%
2016-09-12 0 16.52 16.50 16.52 16.52 16.88 5,309,078 88,291,910 16.630 10.43 10.41 10.43 10.43 10.65 8,411,039 10.497 -4.40%
2016-09-09 0 17.28 17.28 17.30 16.82 17.46 7,488,000 129,194,028 17.253 10.91 10.91 10.92 10.62 11.02 11,863,051 10.890 2.98%
2016-09-08 0 16.78 16.76 16.78 16.72 16.94 3,299,144 55,426,284 16.800 10.59 10.58 10.59 10.55 10.69 5,226,751 10.604 -1.18%
2016-09-07 0 16.98 16.96 16.98 16.88 17.28 4,368,000 74,569,520 17.072 10.72 10.71 10.72 10.65 10.91 6,920,113 10.776 -1.05%
2016-09-06 0 17.16 17.12 17.16 16.74 17.16 3,885,463 65,904,840 16.962 10.83 10.81 10.83 10.57 10.83 6,155,642 10.706 1.66%
2016-09-05 0 16.88 16.88 16.90 16.50 16.98 3,577,594 60,271,573 16.847 10.65 10.65 10.67 10.41 10.72 5,667,893 10.634 3.30%
2016-09-02 0 16.34 16.34 16.36 15.94 16.48 3,021,832 49,183,458 16.276 10.31 10.31 10.33 10.06 10.40 4,787,413 10.273 2.51%
2016-09-01 0 15.94 15.94 15.96 15.78 16.18 2,621,774 41,827,486 15.954 10.06 10.06 10.07 9.960 10.21 4,153,611 10.070 -0.99%
2016-08-31 0 16.10 16.10 16.16 16.10 16.40 2,486,929 40,239,908 16.181 10.16 10.16 10.20 10.16 10.35 3,939,979 10.213 -1.23%
2016-08-30 0 16.30 16.28 16.30 15.92 16.38 2,778,000 44,965,940 16.186 10.29 10.28 10.29 10.05 10.34 4,401,116 10.217 1.87%
2016-08-29 0 16.00 15.96 16.00 15.88 16.22 2,120,000 33,861,440 15.972 10.10 10.07 10.10 10.02 10.24 3,358,663 10.082 -0.74%
2016-08-26 0 16.12 16.02 16.12 15.98 16.30 3,486,000 56,168,360 16.113 10.18 10.11 10.18 10.09 10.29 5,522,783 10.170 -0.37%
2016-08-25 0 16.18 16.10 16.18 15.98 16.30 3,886,912 62,511,308 16.083 10.21 10.16 10.21 10.09 10.29 6,157,937 10.151 -0.61%
2016-08-24 0 16.28 16.22 16.28 16.18 16.56 2,632,000 42,785,320 16.256 10.28 10.24 10.28 10.21 10.45 4,169,812 10.261 -1.69%
2016-08-23 0 16.56 16.50 16.56 16.40 16.76 4,316,300 71,397,798 16.541 10.45 10.41 10.45 10.35 10.58 6,838,206 10.441 -1.19%
2016-08-22 0 16.76 16.68 16.76 16.48 16.76 4,014,210 66,769,112 16.633 10.58 10.53 10.58 10.40 10.58 6,359,612 10.499 0.72%
2016-08-19 0 16.64 16.64 16.70 16.44 16.88 3,180,256 52,932,095 16.644 10.50 10.50 10.54 10.38 10.65 5,038,400 10.506 -0.36%
2016-08-18 0 16.70 16.70 16.72 16.52 16.94 5,242,050 87,778,180 16.745 10.54 10.54 10.55 10.43 10.69 8,304,849 10.570 0.60%
2016-08-17 0 16.60 16.50 16.62 16.50 17.20 7,138,000 119,545,160 16.748 10.48 10.41 10.49 10.41 10.86 11,308,555 10.571 -3.26%
2016-08-16 0 17.16 17.16 17.20 17.00 17.62 6,819,000 117,751,780 17.268 10.83 10.83 10.86 10.73 11.12 10,803,171 10.900 -1.38%
2016-08-15 0 17.40 17.40 17.42 16.74 17.54 10,738,172 184,681,050 17.199 10.98 10.98 11.00 10.57 11.07 17,012,217 10.856 4.32%
2016-08-12 0 16.68 16.66 16.68 16.40 16.78 6,817,945 113,006,471 16.575 10.53 10.52 10.53 10.35 10.59 10,801,500 10.462 0.72%
2016-08-11 0 16.56 16.52 16.56 15.76 16.56 6,478,645 105,524,409 16.288 10.45 10.43 10.45 9.948 10.45 10,263,955 10.281 4.94%
2016-08-10 0 15.78 15.74 15.78 15.70 15.86 3,658,000 57,744,220 15.786 9.960 9.935 9.960 9.910 10.01 5,795,278 9.9640 0.38%
2016-08-09 0 15.72 15.70 15.72 15.52 15.80 2,236,500 35,099,795 15.694 9.923 9.910 9.923 9.796 9.973 3,543,231 9.9062 0.13%
2016-08-08 0 15.70 15.66 15.70 15.24 15.70 4,533,902 70,332,812 15.513 9.910 9.885 9.910 9.620 9.910 7,182,947 9.7916 3.43%
2016-08-05 0 15.18 15.16 15.18 15.08 15.28 3,178,334 48,336,683 15.208 9.582 9.569 9.582 9.519 9.645 5,035,355 9.5995 0.53%
2016-08-04 0 15.10 15.08 15.10 15.02 15.22 1,579,134 23,741,829 15.035 9.531 9.519 9.531 9.481 9.607 2,501,782 9.4900 0.67%
2016-08-03 0 15.00 14.94 15.00 14.82 15.10 3,332,150 49,744,188 14.929 9.468 9.430 9.468 9.354 9.531 5,279,042 9.4230 0.00%
2016-08-01 0 15.00 14.96 15.00 14.86 15.20 3,543,069 53,179,713 15.010 9.468 9.443 9.468 9.380 9.594 5,613,196 9.4741 1.35%
2016-07-29 0 14.80 14.80 14.90 14.80 15.16 3,925,500 58,718,010 14.958 9.342 9.342 9.405 9.342 9.569 6,219,071 9.4416 -1.73%
2016-07-28 0 15.06 15.06 15.10 15.06 15.40 3,614,600 54,944,000 15.201 9.506 9.506 9.531 9.506 9.721 5,726,520 9.5947 -2.21%
2016-07-27 0 15.40 15.28 15.40 15.12 15.44 3,481,000 53,183,340 15.278 9.721 9.645 9.721 9.544 9.746 5,514,861 9.6436 0.79%
2016-07-26 0 15.28 15.22 15.28 15.08 15.30 3,037,396 46,237,161 15.223 9.645 9.607 9.645 9.519 9.657 4,812,070 9.6086 0.66%
2016-07-25 0 15.18 15.14 15.18 15.08 15.28 1,787,771 27,123,282 15.172 9.582 9.556 9.582 9.519 9.645 2,832,321 9.5763 0.13%
2016-07-22 0 15.16 15.10 15.18 15.06 15.18 3,249,345 49,135,587 15.122 9.569 9.531 9.582 9.506 9.582 5,147,856 9.5449 -0.39%
2016-07-21 0 15.22 15.20 15.22 15.16 15.32 2,822,858 42,971,439 15.223 9.607 9.594 9.607 9.569 9.670 4,472,183 9.6086 0.53%
2016-07-20 0 15.14 15.14 15.22 15.04 15.30 2,302,371 34,985,762 15.196 9.556 9.556 9.607 9.493 9.657 3,647,589 9.5915 0.26%
2016-07-19 0 15.10 15.04 15.12 15.04 15.50 2,828,000 42,925,780 15.179 9.531 9.493 9.544 9.493 9.784 4,480,330 9.5809 -1.69%
2016-07-18 0 15.36 15.30 15.38 15.10 15.38 1,570,209 23,971,390 15.266 9.695 9.657 9.708 9.531 9.708 2,487,643 9.6362 1.05%
2016-07-15 0 15.20 15.16 15.24 15.06 15.40 3,746,000 57,119,360 15.248 9.594 9.569 9.620 9.506 9.721 5,934,694 9.6247 -0.13%
2016-07-14 0 15.22 15.16 15.24 14.76 15.24 4,864,000 73,212,140 15.052 9.607 9.569 9.620 9.317 9.620 7,705,913 9.5008 3.26%
2016-07-13 0 14.74 14.74 14.84 14.72 15.08 2,386,504 35,552,895 14.897 9.304 9.304 9.367 9.291 9.519 3,780,879 9.4033 -1.07%
2016-07-12 0 14.90 14.86 14.92 14.54 14.92 2,494,846 36,856,480 14.773 9.405 9.380 9.418 9.178 9.418 3,952,522 9.3248 1.36%
2016-07-11 0 14.70 14.60 14.68 14.50 14.70 1,548,166 22,663,620 14.639 9.279 9.216 9.266 9.152 9.279 2,452,721 9.2402 1.66%
2016-07-08 0 14.46 14.42 14.46 14.36 14.52 1,130,197 16,338,535 14.456 9.127 9.102 9.127 9.064 9.165 1,790,543 9.1249 -0.28%
2016-07-07 0 14.50 14.50 14.54 14.34 14.66 1,303,227 18,881,292 14.488 9.152 9.152 9.178 9.051 9.253 2,064,670 9.1449 0.55%
2016-07-06 0 14.42 14.38 14.44 14.30 14.56 2,268,000 32,615,700 14.381 9.102 9.077 9.115 9.026 9.190 3,593,136 9.0772 -0.83%
2016-07-05 0 14.54 14.54 14.58 14.52 14.94 2,022,335 29,682,636 14.677 9.178 9.178 9.203 9.165 9.430 3,203,935 9.2644 -2.55%
2016-07-04 0 14.92 14.86 14.94 14.72 15.06 2,980,747 44,521,395 14.936 9.418 9.380 9.430 9.291 9.506 4,722,323 9.4279 0.13%
2016-06-30 0 14.90 14.84 14.90 14.64 14.92 3,174,216 47,013,296 14.811 9.405 9.367 9.405 9.241 9.418 5,028,831 9.3488 2.34%
2016-06-29 0 14.56 14.58 14.60 14.38 14.70 1,482,000 21,549,720 14.541 9.190 9.203 9.216 9.077 9.279 2,347,896 9.1783 0.69%
2016-06-28 0 14.46 14.40 14.50 14.12 14.50 2,142,566 30,598,860 14.281 9.127 9.089 9.152 8.913 9.152 3,394,414 9.0145 0.14%
2016-06-27 0 14.44 14.44 14.48 14.26 14.52 1,990,000 28,620,400 14.382 9.115 9.115 9.140 9.001 9.165 3,152,707 9.0780 -0.96%
2016-06-24 0 14.58 14.54 14.60 13.90 14.96 5,971,000 85,811,164 14.371 9.203 9.178 9.216 8.774 9.443 9,459,706 9.0712 -1.62%
2016-06-23 0 14.82 14.80 14.84 14.68 14.92 1,358,086 20,114,736 14.811 9.354 9.342 9.367 9.266 9.418 2,151,582 9.3488 -0.13%
2016-06-22 0 14.84 14.80 14.86 14.26 14.88 4,152,000 60,763,020 14.635 9.367 9.342 9.380 9.001 9.392 6,577,910 9.2374 3.63%
2016-06-21 0 14.32 14.28 14.36 14.22 14.54 1,682,052 24,135,442 14.349 9.039 9.014 9.064 8.976 9.178 2,664,833 9.0570 0.28%
2016-06-20 0 14.28 14.26 14.30 14.08 14.32 1,782,000 25,313,896 14.205 9.014 9.001 9.026 8.887 9.039 2,823,178 8.9665 1.13%
2016-06-17 0 14.12 14.10 14.12 14.04 14.28 2,341,584 33,081,146 14.128 8.913 8.900 8.913 8.862 9.014 3,709,713 8.9174 1.15%
2016-06-16 0 13.96 13.94 14.00 13.92 14.36 3,474,657 48,799,570 14.044 8.812 8.799 8.837 8.786 9.064 5,504,812 8.8649 -2.51%
2016-06-15 0 14.32 14.26 14.36 14.14 14.42 1,946,356 27,799,528 14.283 9.039 9.001 9.064 8.925 9.102 3,083,563 9.0154 0.00%
2016-06-14 0 14.32 14.24 14.36 14.24 14.38 2,643,132 37,800,875 14.302 9.039 8.988 9.064 8.988 9.077 4,187,448 9.0272 0.42%
2016-06-13 0 14.26 14.24 14.28 14.20 14.60 3,517,617 50,618,083 14.390 9.001 8.988 9.014 8.963 9.216 5,572,873 9.0829 -2.99%
2016-06-10 0 14.70 14.66 14.70 14.64 15.22 3,340,936 49,780,120 14.900 9.279 9.253 9.279 9.241 9.607 5,292,961 9.4050 -3.54%
2016-06-08 0 15.24 15.18 15.24 15.06 15.28 3,678,428 55,797,799 15.169 9.620 9.582 9.620 9.506 9.645 5,827,641 9.5747 0.00%
2016-06-07 0 15.24 15.24 15.28 14.80 15.28 6,250,000 94,120,880 15.059 9.620 9.620 9.645 9.342 9.645 9,901,719 9.5055 2.97%
2016-06-06 0 14.80 14.72 14.82 14.64 14.86 2,152,000 31,703,828 14.732 9.342 9.291 9.354 9.241 9.380 3,409,360 9.2991 -0.27%
2016-06-03 0 14.84 14.80 14.84 14.56 14.88 3,442,334 50,870,436 14.778 9.367 9.342 9.367 9.190 9.392 5,453,604 9.3279 1.23%
2016-06-02 0 14.66 14.64 14.70 14.60 14.78 1,912,000 28,088,200 14.690 9.253 9.241 9.279 9.216 9.329 3,029,134 9.2727 -0.27%
2016-06-01 0 14.70 14.66 14.70 14.66 14.92 2,835,300 41,893,022 14.776 9.279 9.253 9.279 9.253 9.418 4,491,895 9.3264 -1.47%
2016-05-31 0 14.92 14.88 14.90 14.56 14.98 7,640,277 113,312,694 14.831 9.418 9.392 9.405 9.190 9.455 12,104,300 9.3614 2.33%
2016-05-30 0 15.08 15.06 15.08 14.82 15.10 3,688,338 55,394,655 15.019 9.203 9.191 9.203 9.044 9.215 6,043,731 9.1656 1.21%
2016-05-27 0 14.90 14.88 14.92 14.36 14.92 3,516,000 51,894,160 14.759 9.093 9.081 9.105 8.764 9.105 5,761,337 9.0073 3.04%
2016-05-26 0 14.46 14.48 14.50 14.38 14.58 1,827,600 26,404,660 14.448 8.825 8.837 8.849 8.776 8.898 2,994,715 8.8171 -0.28%
2016-05-25 0 14.50 14.48 14.50 14.40 14.58 2,142,000 31,041,880 14.492 8.849 8.837 8.849 8.788 8.898 3,509,893 8.8441 1.97%
2016-05-24 0 14.22 14.22 14.26 14.22 14.34 1,552,515 22,175,444 14.284 8.678 8.678 8.703 8.678 8.751 2,543,959 8.7169 -1.25%
2016-05-23 0 14.40 14.36 14.46 14.26 14.56 1,137,000 16,439,880 14.459 8.788 8.764 8.825 8.703 8.886 1,863,094 8.8240 0.56%
2016-05-20 0 14.32 14.28 14.34 14.06 14.40 1,952,075 27,976,362 14.332 8.739 8.715 8.751 8.580 8.788 3,198,681 8.7462 1.56%
2016-05-19 0 14.10 14.10 14.16 14.06 14.40 2,540,000 36,087,400 14.208 8.605 8.605 8.641 8.580 8.788 4,162,058 8.6706 -1.95%
2016-05-18 0 14.38 14.40 14.42 14.16 14.50 2,228,718 31,923,294 14.324 8.776 8.788 8.800 8.641 8.849 3,651,989 8.7413 -1.51%
2016-05-17 0 14.60 14.58 14.64 14.30 14.62 2,590,000 37,491,480 14.475 8.910 8.898 8.934 8.727 8.922 4,243,988 8.8340 1.96%
2016-05-16 0 14.32 14.28 14.36 13.90 14.38 4,426,042 63,097,938 14.256 8.739 8.715 8.764 8.483 8.776 7,252,536 8.7001 1.85%
2016-05-13 0 14.06 14.02 14.08 14.00 14.40 5,944,596 83,988,047 14.128 8.580 8.556 8.593 8.544 8.788 9,740,847 8.6223 -2.36%
2016-05-12 0 14.40 14.36 14.40 14.32 14.84 5,113,176 74,058,008 14.484 8.788 8.764 8.788 8.739 9.056 8,378,478 8.8391 -2.44%
2016-05-11 0 14.76 14.80 14.82 14.62 14.92 2,965,795 43,766,004 14.757 9.008 9.032 9.044 8.922 9.105 4,859,768 9.0058 1.37%
2016-05-10 0 14.56 14.56 14.60 14.48 14.70 4,906,500 71,497,872 14.572 8.886 8.886 8.910 8.837 8.971 8,039,817 8.8930 -1.49%
2016-05-09 0 14.78 14.78 14.84 14.76 15.08 2,990,000 44,416,040 14.855 9.020 9.020 9.056 9.008 9.203 4,899,430 9.0656 -1.20%
2016-05-06 0 14.96 14.94 14.98 14.92 15.38 4,245,100 63,770,466 15.022 9.130 9.118 9.142 9.105 9.386 6,956,044 9.1676 -2.09%
2016-05-05 0 15.28 15.26 15.30 15.06 15.36 3,582,000 54,718,540 15.276 9.325 9.313 9.337 9.191 9.374 5,869,484 9.3225 0.92%
2016-05-04 0 15.14 15.12 15.14 15.02 15.24 4,251,023 64,343,803 15.136 9.240 9.227 9.240 9.166 9.301 6,965,749 9.2372 0.66%
2016-05-03 0 15.04 15.06 15.08 15.00 15.40 4,886,500 74,084,922 15.161 9.179 9.191 9.203 9.154 9.398 8,007,045 9.2525 -2.34%
2016-04-29 0 15.40 15.38 15.40 15.26 15.58 3,799,800 58,772,160 15.467 9.398 9.386 9.398 9.313 9.508 6,226,373 9.4392 -1.16%
2016-04-28 0 15.58 15.54 15.58 15.44 15.96 3,896,000 60,969,560 15.649 9.508 9.484 9.508 9.423 9.740 6,384,007 9.5504 -1.02%
2016-04-27 0 15.74 15.66 15.74 15.62 15.96 2,356,576 37,193,750 15.783 9.606 9.557 9.606 9.532 9.740 3,861,498 9.6319 -1.25%
2016-04-26 0 15.94 15.92 15.94 15.56 16.02 4,655,702 73,401,507 15.766 9.728 9.716 9.728 9.496 9.777 7,628,858 9.6216 1.27%
2016-04-25 0 15.74 15.72 15.78 15.72 16.20 3,255,582 51,667,648 15.870 9.606 9.594 9.630 9.594 9.886 5,334,614 9.6854 -2.36%
2016-04-22 0 16.12 16.08 16.16 16.00 16.20 2,824,000 45,475,478 16.103 9.838 9.813 9.862 9.764 9.886 4,627,422 9.8274 -0.37%
2016-04-21 0 16.18 16.10 16.20 16.02 16.26 5,140,799 82,984,064 16.142 9.874 9.825 9.886 9.777 9.923 8,423,741 9.8512 0.87%
2016-04-20 0 16.04 16.02 16.10 15.90 16.30 5,324,735 85,479,099 16.053 9.789 9.777 9.825 9.703 9.947 8,725,139 9.7969 -1.60%
2016-04-19 0 16.30 16.26 16.30 16.10 16.46 4,305,996 69,847,951 16.221 9.947 9.923 9.947 9.825 10.05 7,055,828 9.8993 0.62%
2016-04-18 0 16.20 16.22 16.24 15.96 16.28 5,188,782 83,551,476 16.102 9.886 9.899 9.911 9.740 9.935 8,502,366 9.8268 -1.82%
2016-04-15 0 16.50 16.44 16.48 16.38 16.84 7,943,839 131,499,683 16.554 10.07 10.03 10.06 9.996 10.28 13,016,817 10.102 -1.55%
2016-04-14 0 16.76 16.72 16.78 16.54 16.86 13,465,554 224,826,243 16.696 10.23 10.20 10.24 10.09 10.29 22,064,729 10.189 2.44%
2016-04-13 0 16.36 16.32 16.34 15.80 16.36 9,992,450 161,689,273 16.181 9.984 9.960 9.972 9.642 9.984 16,373,682 9.8749 4.87%
2016-04-12 0 15.60 15.52 15.60 15.50 15.66 2,551,060 39,709,405 15.566 9.520 9.471 9.520 9.459 9.557 4,180,181 9.4994 0.26%
2016-04-11 0 15.56 15.56 15.64 15.10 15.74 4,219,517 65,654,189 15.560 9.496 9.496 9.545 9.215 9.606 6,914,123 9.4957 2.23%
2016-04-08 0 15.22 15.20 15.28 15.12 15.28 3,826,000 58,017,640 15.164 9.288 9.276 9.325 9.227 9.325 6,269,304 9.2542 -0.78%
2016-04-07 0 15.34 15.30 15.36 15.30 15.68 2,351,389 36,240,854 15.413 9.362 9.337 9.374 9.337 9.569 3,852,999 9.4059 -0.90%
2016-04-06 0 15.48 15.46 15.50 15.22 15.52 3,970,007 60,931,676 15.348 9.447 9.435 9.459 9.288 9.471 6,505,275 9.3665 1.18%
2016-04-05 0 15.30 15.28 15.32 15.26 15.82 7,114,315 109,282,163 15.361 9.337 9.325 9.349 9.313 9.655 11,657,555 9.3744 -2.80%
2016-04-01 0 15.74 15.72 15.78 15.70 16.22 6,922,821 109,706,648 15.847 9.606 9.594 9.630 9.581 9.899 11,343,772 9.6711 -3.32%
2016-03-31 0 16.28 16.24 16.34 15.98 16.50 6,328,634 102,476,454 16.193 9.935 9.911 9.972 9.752 10.07 10,370,134 9.8819 -0.12%
2016-03-30 0 16.30 16.22 16.30 15.88 16.32 6,118,000 98,334,020 16.073 9.947 9.899 9.947 9.691 9.960 10,024,988 9.8089 3.43%
2016-03-29 0 15.76 15.70 15.76 15.60 16.12 6,244,200 98,568,260 15.786 9.618 9.581 9.618 9.520 9.838 10,231,780 9.6335 -2.96%
2016-03-24 0 16.24 16.20 16.24 16.06 16.62 3,964,000 64,679,720 16.317 9.911 9.886 9.911 9.801 10.14 6,495,432 9.9577 -0.37%
2016-03-23 0 16.30 16.16 16.32 16.06 16.62 3,289,790 53,636,838 16.304 9.947 9.862 9.960 9.801 10.14 5,390,668 9.9499 -1.33%
2016-03-22 0 16.52 16.48 16.58 16.30 16.80 4,997,046 82,087,328 16.427 10.08 10.06 10.12 9.947 10.25 8,188,186 10.025 -0.84%
2016-03-21 0 16.66 16.64 16.68 15.72 16.80 13,830,154 228,267,275 16.505 10.17 10.15 10.18 9.594 10.25 22,662,165 10.073 6.25%
2016-03-18 0 15.68 15.66 15.70 15.18 15.76 9,616,899 149,882,578 15.585 9.569 9.557 9.581 9.264 9.618 15,758,303 9.5113 2.62%
2016-03-17 0 15.28 15.26 15.30 15.04 15.30 3,812,000 57,747,970 15.149 9.325 9.313 9.337 9.179 9.337 6,246,364 9.2451 2.55%
2016-03-16 0 14.90 14.88 14.90 14.64 15.26 5,044,000 74,839,280 14.837 9.093 9.081 9.093 8.934 9.313 8,265,126 9.0548 -1.46%
2016-03-15 0 15.12 15.10 15.14 15.02 15.36 3,196,000 48,421,652 15.151 9.227 9.215 9.240 9.166 9.374 5,236,983 9.2461 -2.07%
2016-03-14 0 15.44 15.40 15.46 15.38 15.64 4,204,036 65,305,703 15.534 9.423 9.398 9.435 9.386 9.545 6,888,756 9.4800 1.58%
2016-03-11 0 15.20 15.16 15.20 14.88 15.24 5,920,192 89,117,201 15.053 9.276 9.252 9.276 9.081 9.301 9,700,859 9.1865 1.06%
2016-03-10 0 15.04 15.02 15.08 14.92 15.22 5,486,203 82,767,941 15.087 9.179 9.166 9.203 9.105 9.288 8,989,722 9.2070 0.00%
2016-03-09 0 15.04 15.00 15.06 14.82 15.10 3,814,000 56,988,996 14.942 9.179 9.154 9.191 9.044 9.215 6,249,641 9.1188 0.13%
2016-03-08 0 15.02 15.02 15.04 14.88 15.24 3,428,000 51,293,020 14.963 9.166 9.166 9.179 9.081 9.301 5,617,139 9.1315 -1.57%
2016-03-07 0 15.26 15.26 15.28 15.18 15.54 5,778,595 88,728,009 15.355 9.313 9.313 9.325 9.264 9.484 9,468,837 9.3705 -0.39%
2016-03-04 0 15.32 15.30 15.34 14.90 15.34 7,044,882 106,283,054 15.087 9.349 9.337 9.362 9.093 9.362 11,543,782 9.2070 2.13%
2016-03-03 0 15.00 15.00 15.06 14.96 15.62 7,257,474 109,771,010 15.125 9.154 9.154 9.191 9.130 9.532 11,892,136 9.2306 -3.60%
2016-03-02 0 15.56 15.44 15.56 14.78 15.58 6,462,525 98,884,542 15.301 9.496 9.423 9.496 9.020 9.508 10,589,528 9.3380 7.46%
2016-03-01 0 14.48 14.46 14.48 14.26 14.62 2,402,267 34,710,186 14.449 8.837 8.825 8.837 8.703 8.922 3,936,368 8.8178 0.98%
2016-02-29 0 14.34 14.28 14.40 14.26 14.80 2,157,414 31,035,110 14.385 8.751 8.715 8.788 8.703 9.032 3,535,150 8.7790 -2.18%
2016-02-26 0 14.66 14.66 14.74 14.46 14.78 1,594,303 23,388,783 14.670 8.947 8.947 8.995 8.825 9.020 2,612,433 8.9529 1.38%
2016-02-25 0 14.46 14.38 14.46 14.18 14.88 2,808,442 40,703,612 14.493 8.825 8.776 8.825 8.654 9.081 4,601,928 8.8449 -3.21%
2016-02-24 0 14.94 14.92 14.94 14.72 15.04 1,963,404 29,220,138 14.882 9.118 9.105 9.118 8.983 9.179 3,217,244 9.0823 -1.19%
2016-02-23 0 15.12 15.12 15.16 15.04 15.46 1,657,400 25,194,820 15.201 9.227 9.227 9.252 9.179 9.435 2,715,825 9.2770 -1.69%
2016-02-22 0 15.38 15.34 15.40 15.06 15.48 2,393,404 36,524,684 15.261 9.386 9.362 9.398 9.191 9.447 3,921,845 9.3131 0.52%
2016-02-19 0 15.30 15.24 15.34 15.04 15.36 2,051,850 31,126,242 15.170 9.337 9.301 9.362 9.179 9.374 3,362,172 9.2578 -0.52%
2016-02-18 0 15.38 15.32 15.38 15.08 15.40 2,679,940 40,915,786 15.267 9.386 9.349 9.386 9.203 9.398 4,391,364 9.3173 3.50%
2016-02-17 0 14.86 14.84 14.90 14.80 15.66 3,274,672 49,202,750 15.025 9.069 9.056 9.093 9.032 9.557 5,365,895 9.1695 -3.88%
2016-02-16 0 15.46 15.40 15.48 14.92 15.58 2,126,470 32,768,855 15.410 9.435 9.398 9.447 9.105 9.508 3,484,445 9.4043 2.79%
2016-02-15 0 15.04 15.02 15.10 14.62 15.16 1,656,550 24,733,039 14.930 9.179 9.166 9.215 8.922 9.252 2,714,432 9.1117 4.59%
2016-02-12 0 14.38 14.36 14.38 14.34 14.84 1,560,497 22,658,122 14.520 8.776 8.764 8.776 8.751 9.056 2,557,039 8.8611 -1.78%
2016-02-11 0 14.64 14.62 14.72 14.54 14.90 2,188,000 32,104,840 14.673 8.934 8.922 8.983 8.873 9.093 3,585,269 8.9547 -4.56%
2016-02-05 0 15.34 15.30 15.36 15.26 15.58 2,024,000 31,056,140 15.344 9.362 9.337 9.374 9.313 9.508 3,316,537 9.3640 -0.13%
2016-02-04 0 15.36 15.36 15.38 15.28 15.46 2,264,935 34,833,517 15.379 9.374 9.374 9.386 9.325 9.435 3,711,335 9.3857 0.92%
2016-02-03 0 15.22 15.22 15.24 15.20 15.66 3,250,831 49,866,545 15.340 9.288 9.288 9.301 9.276 9.557 5,326,829 9.3614 -5.35%
2016-02-02 0 16.08 15.98 16.12 15.68 16.12 4,818,332 76,930,590 15.966 9.813 9.752 9.838 9.569 9.838 7,895,345 9.7438 1.01%
2016-02-01 0 15.92 15.96 15.98 15.72 16.04 3,698,067 58,684,590 15.869 9.716 9.740 9.752 9.594 9.789 6,059,673 9.6844 -0.50%
2016-01-29 0 16.00 15.94 16.02 14.70 16.02 6,779,582 106,186,612 15.663 9.764 9.728 9.777 8.971 9.777 11,109,060 9.5586 6.67%
2016-01-28 0 15.00 15.00 15.08 14.90 15.20 1,760,943 26,542,758 15.073 9.154 9.154 9.203 9.093 9.276 2,885,491 9.1987 -1.06%
2016-01-27 0 15.16 15.12 15.16 14.94 15.24 2,254,806 34,101,686 15.124 9.252 9.227 9.252 9.118 9.301 3,694,737 9.2298 1.74%
2016-01-26 0 14.90 14.86 14.94 14.70 15.40 2,852,000 42,817,120 15.013 9.093 9.069 9.118 8.971 9.398 4,673,303 9.1621 -3.25%
2016-01-25 0 15.40 15.42 15.44 15.30 15.60 1,940,500 29,898,892 15.408 9.398 9.410 9.423 9.337 9.520 3,179,714 9.4030 1.18%
2016-01-22 0 15.22 15.20 15.24 14.86 15.24 3,612,690 54,561,925 15.103 9.288 9.276 9.301 9.069 9.301 5,919,773 9.2169 4.97%
2016-01-21 0 14.50 14.40 14.54 14.30 15.48 8,324,708 124,448,611 14.949 8.849 8.788 8.873 8.727 9.447 13,640,911 9.1232 -2.16%
2016-01-20 0 14.82 14.82 14.88 14.80 15.30 5,094,900 76,545,008 15.024 9.044 9.044 9.081 9.032 9.337 8,348,531 9.1687 -3.89%
2016-01-19 0 15.42 15.36 15.44 14.80 15.48 7,768,000 117,561,880 15.134 9.410 9.374 9.423 9.032 9.447 12,728,687 9.2360 2.53%
2016-01-18 0 15.04 15.02 15.12 15.02 15.32 2,509,550 37,951,048 15.123 9.179 9.166 9.227 9.166 9.349 4,112,162 9.2290 -1.31%
2016-01-15 0 15.24 15.18 15.26 15.18 15.80 2,312,114 35,675,259 15.430 9.301 9.264 9.313 9.264 9.642 3,788,642 9.4164 -2.56%
2016-01-14 0 15.64 15.62 15.72 15.20 15.74 3,513,817 54,620,230 15.544 9.545 9.532 9.594 9.276 9.606 5,757,759 9.4864 -1.76%
2016-01-13 0 15.92 15.84 15.94 15.56 16.18 6,048,201 96,188,163 15.904 9.716 9.667 9.728 9.496 9.874 9,910,615 9.7056 0.25%
2016-01-12 0 15.88 15.80 15.86 15.34 15.98 5,195,492 81,968,063 15.777 9.691 9.642 9.679 9.362 9.752 8,513,361 9.6282 3.93%
2016-01-11 0 15.28 15.26 15.28 15.24 15.54 5,274,303 80,971,068 15.352 9.325 9.313 9.325 9.301 9.484 8,642,501 9.3689 -4.74%
2016-01-08 0 16.04 16.00 16.06 15.82 16.16 4,309,697 69,011,675 16.013 9.789 9.764 9.801 9.655 9.862 7,061,893 9.7724 2.30%
2016-01-07 0 15.68 15.62 15.70 15.40 16.62 6,832,015 106,950,767 15.654 9.569 9.532 9.581 9.398 10.14 11,194,977 9.5535 -6.33%
2016-01-06 0 16.74 16.70 16.76 16.50 16.90 2,254,520 37,592,296 16.674 10.22 10.19 10.23 10.07 10.31 3,694,269 10.176 -0.36%
2016-01-05 0 16.80 16.70 16.80 16.50 17.24 5,636,809 94,706,625 16.801 10.25 10.19 10.25 10.07 10.52 9,236,506 10.254 -1.64%
2016-01-04 0 17.08 17.02 17.10 16.90 17.82 3,916,730 67,392,209 17.206 10.42 10.39 10.44 10.31 10.88 6,417,975 10.501 -4.15%
2015-12-31 0 17.82 17.78 17.84 17.70 17.90 482,000 8,569,000 17.778 10.88 10.85 10.89 10.80 10.92 789,808 10.849 0.22%
2015-12-30 0 17.78 17.72 17.82 17.70 18.20 2,512,000 44,824,000 17.844 10.85 10.81 10.88 10.80 11.11 4,116,177 10.890 -1.11%
2015-12-29 0 17.98 17.94 18.06 17.90 18.14 2,554,900 45,977,622 17.996 10.97 10.95 11.02 10.92 11.07 4,186,473 10.982 -0.88%
2015-12-28 0 18.14 18.14 18.18 18.00 18.34 2,972,000 54,144,200 18.218 11.07 11.07 11.09 10.98 11.19 4,869,935 11.118 0.33%
2015-12-24 0 18.08 18.04 18.08 17.94 18.18 792,568 14,320,889 18.069 11.03 11.01 11.03 10.95 11.09 1,298,706 11.027 0.11%
2015-12-23 0 18.06 18.02 18.08 17.54 18.14 3,407,785 61,297,847 17.988 11.02 11.00 11.03 10.70 11.07 5,584,015 10.977 2.73%
2015-12-22 0 17.58 17.54 17.62 17.24 17.62 2,479,193 43,306,253 17.468 10.73 10.70 10.75 10.52 10.75 4,062,419 10.660 2.21%
2015-12-21 0 17.20 17.20 17.28 17.04 17.42 7,369,264 126,963,531 17.229 10.50 10.50 10.55 10.40 10.63 12,075,316 10.514 -0.35%
2015-12-18 0 17.26 17.24 17.38 17.24 17.58 3,200,897 55,638,522 17.382 10.53 10.52 10.61 10.52 10.73 5,245,007 10.608 -2.49%
2015-12-17 0 17.70 17.68 17.72 17.64 18.16 3,891,806 69,494,556 17.857 10.80 10.79 10.81 10.77 11.08 6,377,134 10.897 0.80%
2015-12-16 0 17.56 17.52 17.62 17.40 17.90 3,982,210 70,396,057 17.678 10.72 10.69 10.75 10.62 10.92 6,525,271 10.788 1.86%
2015-12-15 0 17.24 17.22 17.26 17.22 17.56 2,576,254 44,806,768 17.392 10.52 10.51 10.53 10.51 10.72 4,221,464 10.614 -1.49%
2015-12-14 0 17.50 17.44 17.48 16.62 17.54 4,906,285 84,156,174 17.153 10.68 10.64 10.67 10.14 10.70 8,039,465 10.468 1.04%
2015-12-11 0 17.32 17.30 17.34 17.22 17.60 4,672,298 80,915,311 17.318 10.57 10.56 10.58 10.51 10.74 7,656,053 10.569 0.12%
2015-12-10 0 17.30 17.28 17.36 17.26 17.64 2,272,515 39,733,197 17.484 10.56 10.55 10.59 10.53 10.77 3,723,755 10.670 -0.80%
2015-12-09 0 17.44 17.44 17.48 17.26 17.60 1,822,090 31,805,366 17.455 10.64 10.64 10.67 10.53 10.74 2,985,686 10.653 -0.11%
2015-12-08 0 17.46 17.38 17.48 17.28 17.64 2,884,619 50,216,616 17.408 10.66 10.61 10.67 10.55 10.77 4,726,752 10.624 -1.80%
2015-12-07 0 17.78 17.76 17.86 17.78 18.02 1,012,000 18,086,316 17.872 10.85 10.84 10.90 10.85 11.00 1,658,269 10.907 -1.00%
2015-12-04 0 17.96 17.88 17.96 17.72 18.16 2,573,000 46,116,600 17.923 10.96 10.91 10.96 10.81 11.08 4,216,132 10.938 -0.11%
2015-12-03 0 17.98 17.92 17.98 17.86 18.06 4,290,000 77,301,965 18.019 10.97 10.94 10.97 10.90 11.02 7,029,617 10.997 -1.64%
2015-12-02 0 18.28 18.22 18.30 17.86 18.48 2,824,854 51,300,529 18.160 11.16 11.12 11.17 10.90 11.28 4,628,821 11.083 1.22%
2015-12-01 0 18.06 18.00 18.10 17.86 18.10 2,765,360 49,709,844 17.976 11.02 10.98 11.05 10.90 11.05 4,531,334 10.970 1.12%
2015-11-30 0 17.86 17.76 18.00 17.62 18.22 6,676,536 119,496,317 17.898 10.90 10.84 10.98 10.75 11.12 10,940,208 10.923 0.34%
2015-11-27 0 17.80 17.78 17.80 17.78 18.58 4,771,040 85,658,752 17.954 10.86 10.85 10.86 10.85 11.34 7,817,852 10.957 -4.30%
2015-11-26 0 18.60 18.54 18.60 18.52 18.94 1,531,585 28,659,326 18.712 11.35 11.31 11.35 11.30 11.56 2,509,663 11.420 -0.96%
2015-11-25 0 18.78 18.76 18.80 18.46 18.86 1,604,510 29,985,430 18.688 11.46 11.45 11.47 11.27 11.51 2,629,159 11.405 0.97%
2015-11-24 0 18.60 18.54 18.62 18.40 18.76 2,204,588 40,861,180 18.535 11.35 11.31 11.36 11.23 11.45 3,612,450 11.311 -0.75%
2015-11-23 0 18.74 18.70 18.78 18.70 19.10 1,922,000 36,250,240 18.861 11.44 11.41 11.46 11.41 11.66 3,149,400 11.510 -1.37%
2015-11-20 0 19.00 18.98 19.00 18.84 19.16 2,441,550 46,297,935 18.963 11.60 11.58 11.60 11.50 11.69 4,000,737 11.572 0.32%
2015-11-19 0 18.94 18.92 18.94 18.80 19.02 2,328,000 44,055,700 18.924 11.56 11.55 11.56 11.47 11.61 3,814,673 11.549 1.72%
2015-11-18 0 18.62 18.62 18.70 18.58 19.02 2,045,829 38,380,421 18.760 11.36 11.36 11.41 11.34 11.61 3,352,306 11.449 -0.53%
2015-11-17 0 18.72 18.70 18.72 18.70 19.38 3,270,153 62,189,580 19.017 11.42 11.41 11.42 11.41 11.83 5,358,490 11.606 0.43%
2015-11-16 0 18.64 18.64 18.68 18.54 19.00 3,774,253 70,610,565 18.708 11.38 11.38 11.40 11.31 11.60 6,184,511 11.417 -2.71%
2015-11-13 0 19.16 19.10 19.20 18.98 19.38 2,725,324 52,237,152 19.167 11.69 11.66 11.72 11.58 11.83 4,465,731 11.697 -1.44%
2015-11-12 0 19.44 19.40 19.50 19.00 19.58 4,765,500 91,916,150 19.288 11.86 11.84 11.90 11.60 11.95 7,808,774 11.771 1.14%
2015-11-11 0 19.22 19.14 19.22 18.84 19.82 7,252,220 139,405,550 19.222 11.73 11.68 11.73 11.50 12.10 11,883,527 11.731 -2.83%
2015-11-10 0 19.78 19.70 19.80 19.62 20.35 9,421,127 187,963,909 19.951 12.07 12.02 12.08 11.97 12.42 15,437,509 12.176 -2.80%
2015-11-09 0 20.35 20.30 20.35 20.10 21.10 8,212,000 170,157,600 20.721 12.42 12.39 12.42 12.27 12.88 13,456,227 12.645 0.74%
2015-11-06 0 20.20 20.15 20.20 19.22 21.00 8,098,555 163,732,567 20.218 12.33 12.30 12.33 11.73 12.82 13,270,336 12.338 3.06%
2015-11-05 0 19.60 19.50 19.60 19.06 20.00 6,381,875 125,384,811 19.647 11.96 11.90 11.96 11.63 12.21 10,457,375 11.990 1.14%
2015-11-04 0 19.38 19.28 19.36 17.90 19.40 12,680,855 239,814,085 18.912 11.83 11.77 11.81 10.92 11.84 20,778,917 11.541 7.31%
2015-11-03 0 18.06 17.98 18.08 17.92 18.36 3,034,000 54,968,960 18.118 11.02 10.97 11.03 10.94 11.20 4,971,529 11.057 0.33%
2015-11-02 0 18.00 17.96 18.14 17.94 18.46 3,518,856 64,093,316 18.214 10.98 10.96 11.07 10.95 11.27 5,766,016 11.116 -1.85%
2015-10-30 0 18.34 18.26 18.34 17.70 18.46 3,817,502 69,205,373 18.128 11.19 11.14 11.19 10.80 11.27 6,255,379 11.063 2.69%
2015-10-29 0 17.86 17.80 17.92 17.80 18.50 3,870,642 69,399,283 17.930 10.90 10.86 10.94 10.86 11.29 6,342,455 10.942 -2.40%
2015-10-28 0 18.30 18.20 18.32 18.16 18.78 3,254,918 59,838,128 18.384 11.17 11.11 11.18 11.08 11.46 5,333,526 11.219 -2.56%
2015-10-27 0 18.78 18.74 18.80 18.64 19.02 3,150,000 59,162,080 18.782 11.46 11.44 11.47 11.38 11.61 5,161,607 11.462 -1.78%
2015-10-26 0 19.12 19.02 19.12 18.76 19.20 3,957,625 75,295,371 19.025 11.67 11.61 11.67 11.45 11.72 6,484,986 11.611 1.59%
2015-10-23 0 18.82 18.82 18.84 18.66 18.90 3,803,485 71,367,722 18.764 11.49 11.49 11.50 11.39 11.53 6,232,411 11.451 1.51%
2015-10-22 0 18.54 18.44 18.56 18.40 18.62 4,284,000 79,341,080 18.520 11.31 11.25 11.33 11.23 11.36 7,019,785 11.302 -1.28%
2015-10-20 0 18.78 18.66 18.80 18.40 18.80 3,184,188 59,347,358 18.638 11.46 11.39 11.47 11.23 11.47 5,217,628 11.374 1.29%
2015-10-19 0 18.54 18.52 18.56 18.38 18.70 2,265,282 41,982,393 18.533 11.31 11.30 11.33 11.22 11.41 3,711,903 11.310 0.43%
2015-10-16 0 18.46 18.46 18.50 18.30 18.88 2,954,780 54,810,332 18.550 11.27 11.27 11.29 11.17 11.52 4,841,718 11.320 -0.97%
2015-10-15 0 18.64 18.62 18.66 18.06 18.76 4,676,361 86,414,838 18.479 11.38 11.36 11.39 11.02 11.45 7,662,710 11.277 2.87%
2015-10-14 0 18.12 18.12 18.16 18.02 18.30 2,932,002 53,241,481 18.159 11.06 11.06 11.08 11.00 11.17 4,804,394 11.082 -1.41%
2015-10-13 0 18.38 18.28 18.38 18.20 18.66 3,612,808 66,404,351 18.380 11.22 11.16 11.22 11.11 11.39 5,919,967 11.217 -1.61%
2015-10-12 0 18.68 18.68 18.70 17.92 18.70 6,968,000 128,560,960 18.450 11.40 11.40 11.41 10.94 11.41 11,417,802 11.260 3.32%
2015-10-09 0 18.08 18.00 18.10 17.82 18.24 5,792,829 104,625,585 18.061 11.03 10.98 11.05 10.88 11.13 9,492,161 11.022 1.92%
2015-10-08 0 17.74 17.70 17.78 17.64 18.48 6,887,600 123,109,500 17.874 10.83 10.80 10.85 10.77 11.28 11,286,058 10.908 -4.62%
2015-10-07 0 18.60 18.50 18.58 17.44 18.60 10,213,300 184,741,238 18.088 11.35 11.29 11.34 10.64 11.35 16,735,568 11.039 5.20%
2015-10-06 0 17.68 17.68 17.72 17.32 18.30 4,822,249 85,236,855 17.676 10.79 10.79 10.81 10.57 11.17 7,901,763 10.787 -1.67%
2015-10-05 0 17.98 17.96 18.00 17.82 18.60 4,531,144 82,121,500 18.124 10.97 10.96 10.98 10.88 11.35 7,424,757 11.060 0.00%
2015-10-02 0 17.98 17.96 18.00 17.40 18.10 8,116,000 145,653,869 17.947 10.97 10.96 10.98 10.62 11.05 13,298,921 10.952 1.93%
2015-09-30 0 17.64 17.60 17.64 16.96 17.84 6,268,310 109,293,450 17.436 10.77 10.74 10.77 10.35 10.89 10,271,287 10.641 3.76%
2015-09-29 0 17.00 16.94 17.00 16.50 17.00 2,926,855 49,378,984 16.871 10.37 10.34 10.37 10.07 10.37 4,795,960 10.296 -2.41%
2015-09-25 0 17.42 17.40 17.46 17.16 17.68 2,612,000 45,575,420 17.448 10.63 10.62 10.66 10.47 10.79 4,280,037 10.648 0.00%
2015-09-24 0 17.42 17.40 17.42 17.16 17.52 3,396,608 59,027,517 17.378 10.63 10.62 10.63 10.47 10.69 5,565,700 10.606 1.34%
2015-09-23 0 17.44 17.40 17.46 17.00 18.16 5,866,499 102,890,772 17.539 10.49 10.47 10.50 10.23 10.92 9,752,680 10.550 -3.96%
2015-09-22 0 18.16 18.16 18.20 17.82 18.56 6,298,000 115,313,500 18.310 10.92 10.92 10.95 10.72 11.16 10,470,023 11.014 2.25%
2015-09-21 0 17.76 17.74 17.80 17.62 17.98 2,746,817 48,862,179 17.789 10.68 10.67 10.71 10.60 10.82 4,566,408 10.700 -1.33%
2015-09-18 0 18.00 17.98 18.00 17.72 18.08 4,602,359 82,773,866 17.985 10.83 10.82 10.83 10.66 10.88 7,651,128 10.819 0.45%
2015-09-17 0 17.92 17.86 17.92 17.64 18.12 7,007,630 125,822,056 17.955 10.78 10.74 10.78 10.61 10.90 11,649,738 10.800 1.13%
2015-09-16 0 17.72 17.74 17.76 17.54 18.04 5,072,909 90,516,271 17.843 10.66 10.67 10.68 10.55 10.85 8,433,387 10.733 1.61%
2015-09-15 0 17.44 17.36 17.44 17.22 17.72 3,329,362 57,988,509 17.417 10.49 10.44 10.49 10.36 10.66 5,534,852 10.477 -0.11%
2015-09-14 0 17.46 17.40 17.50 17.02 17.96 4,465,289 77,887,354 17.443 10.50 10.47 10.53 10.24 10.80 7,423,258 10.492 1.51%
2015-09-11 0 17.20 17.10 17.20 17.10 18.20 5,325,254 94,352,007 17.718 10.35 10.29 10.35 10.29 10.95 8,852,895 10.658 -1.49%
2015-09-10 0 17.46 17.34 17.46 16.64 17.68 7,017,000 120,829,080 17.219 10.50 10.43 10.50 10.01 10.63 11,665,315 10.358 0.46%
2015-09-09 0 17.38 17.34 17.40 16.70 17.40 10,764,600 184,394,992 17.130 10.45 10.43 10.47 10.05 10.47 17,895,461 10.304 5.08%
2015-09-08 0 16.54 16.50 16.54 15.30 16.66 8,406,800 134,872,032 16.043 9.949 9.925 9.949 9.203 10.02 13,975,768 9.6504 7.96%
2015-09-07 0 15.32 15.30 15.36 15.28 16.10 4,547,582 70,836,781 15.577 9.215 9.203 9.239 9.191 9.685 7,560,065 9.3699 -2.30%
2015-09-04 0 15.68 15.60 15.68 15.30 15.94 9,109,282 142,067,584 15.596 9.432 9.384 9.432 9.203 9.588 15,143,600 9.3814 0.51%
2015-09-02 0 15.60 15.60 15.62 15.00 16.26 11,422,167 178,839,105 15.657 9.384 9.384 9.396 9.023 9.781 18,988,624 9.4182 3.17%
2015-09-01 0 15.12 15.12 15.20 15.06 16.04 7,083,421 110,244,467 15.564 9.095 9.095 9.143 9.059 9.648 11,775,735 9.3620 -6.67%
2015-08-31 0 16.20 16.04 16.26 15.34 16.60 10,194,188 162,143,516 15.905 9.745 9.648 9.781 9.227 9.985 16,947,187 9.5676 -0.74%
2015-08-28 0 16.32 16.30 16.34 16.18 16.78 12,557,749 207,333,844 16.510 9.817 9.805 9.829 9.733 10.09 20,876,456 9.9315 3.82%
2015-08-27 0 15.72 15.72 15.74 14.76 15.74 10,689,272 161,878,850 15.144 9.456 9.456 9.468 8.879 9.468 17,770,233 9.1096 10.24%
2015-08-26 0 14.26 14.22 14.38 13.72 15.10 10,679,360 154,145,038 14.434 8.578 8.554 8.650 8.253 9.083 17,753,754 8.6824 0.00%
2015-08-25 0 14.26 14.20 14.30 13.50 14.82 15,507,174 220,241,159 14.203 8.578 8.542 8.602 8.121 8.915 25,779,687 8.5432 4.70%
2015-08-24 0 13.62 13.58 13.68 13.58 14.60 13,384,895 188,004,631 14.046 8.193 8.169 8.229 8.169 8.782 22,251,534 8.4491 -11.56%
2015-08-21 0 15.40 15.38 15.46 15.30 16.18 8,881,496 139,031,352 15.654 9.264 9.251 9.300 9.203 9.733 14,764,920 9.4163 -6.89%
2015-08-20 0 16.54 16.56 16.62 16.50 17.16 4,408,700 73,641,936 16.704 9.949 9.961 9.997 9.925 10.32 7,329,182 10.048 -3.73%
2015-08-19 0 17.18 17.14 17.22 16.90 17.68 3,777,356 65,361,106 17.303 10.33 10.31 10.36 10.17 10.63 6,279,613 10.408 -2.05%
2015-08-18 0 17.54 17.52 17.56 17.40 18.48 3,971,646 70,639,819 17.786 10.55 10.54 10.56 10.47 11.12 6,602,608 10.699 -3.94%
2015-08-17 0 18.26 18.20 18.26 18.00 18.76 2,161,520 39,644,000 18.341 10.98 10.95 10.98 10.83 11.28 3,593,389 11.032 -1.62%
2015-08-14 0 18.56 18.46 18.64 18.30 18.68 2,741,000 50,598,580 18.460 11.16 11.10 11.21 11.01 11.24 4,556,738 11.104 0.54%
2015-08-13 0 18.46 18.40 18.50 17.96 18.56 3,655,460 66,856,387 18.289 11.10 11.07 11.13 10.80 11.16 6,076,969 11.002 0.54%
2015-08-12 0 18.36 18.32 18.38 18.12 18.60 5,317,897 97,214,735 18.281 11.04 11.02 11.06 10.90 11.19 8,840,664 10.996 -2.03%
2015-08-11 0 18.74 18.68 18.74 18.56 19.86 7,844,195 151,331,562 19.292 11.27 11.24 11.27 11.16 11.95 13,040,474 11.605 -2.80%
2015-08-10 0 19.28 19.24 19.30 17.88 19.32 8,610,000 162,887,760 18.918 11.60 11.57 11.61 10.76 11.62 14,313,576 11.380 6.28%
2015-08-07 0 18.14 18.16 18.28 17.78 18.34 4,232,000 76,821,400 18.153 10.91 10.92 11.00 10.70 11.03 7,035,430 10.919 1.23%
2015-08-06 0 17.92 17.96 18.00 17.88 18.48 3,430,732 61,964,890 18.062 10.78 10.80 10.83 10.76 11.12 5,703,373 10.865 -1.65%
2015-08-05 0 18.22 18.18 18.20 18.00 18.56 3,965,300 72,668,110 18.326 10.96 10.94 10.95 10.83 11.16 6,592,058 11.024 0.00%
2015-08-04 0 18.22 18.22 18.26 17.54 18.28 4,902,113 88,131,225 17.978 10.96 10.96 10.98 10.55 11.00 8,149,450 10.814 2.71%
2015-08-03 0 17.74 17.68 17.82 17.52 18.84 5,905,685 105,711,101 17.900 10.67 10.63 10.72 10.54 11.33 9,817,824 10.767 -5.64%
2015-07-31 0 18.80 18.62 18.82 18.34 18.84 5,797,355 107,706,853 18.579 11.31 11.20 11.32 11.03 11.33 9,637,733 11.176 2.73%
2015-07-30 0 18.30 18.20 18.32 18.20 18.90 5,026,819 93,632,291 18.627 11.01 10.95 11.02 10.95 11.37 8,356,766 11.204 -0.54%
2015-07-29 0 18.40 18.38 18.40 18.20 19.00 13,615,980 251,880,199 18.499 11.07 11.06 11.07 10.95 11.43 22,635,698 11.128 0.55%
2015-07-28 0 18.30 18.30 18.32 18.00 19.38 22,085,821 411,874,577 18.649 11.01 11.01 11.02 10.83 11.66 36,716,268 11.218 -4.09%
2015-07-27 0 19.08 19.06 19.08 19.02 21.00 8,675,730 171,075,968 19.719 11.48 11.47 11.48 11.44 12.63 14,422,847 11.861 -10.63%
2015-07-24 0 21.35 21.30 21.35 21.25 22.15 6,135,400 132,454,067 21.588 12.84 12.81 12.84 12.78 13.32 10,199,711 12.986 -4.47%
2015-07-23 0 22.35 22.25 22.40 21.55 22.45 6,077,747 134,146,046 22.072 13.44 13.38 13.47 12.96 13.50 10,103,867 13.277 3.23%
2015-07-22 0 21.65 21.60 21.80 21.40 22.30 5,610,630 121,999,949 21.744 13.02 12.99 13.11 12.87 13.41 9,327,314 13.080 -4.20%
2015-07-21 0 22.60 22.55 22.60 21.20 22.65 8,959,975 198,399,704 22.143 13.59 13.56 13.59 12.75 13.62 14,895,387 13.320 5.36%
2015-07-20 0 21.45 21.35 21.50 21.25 22.00 5,858,000 126,419,850 21.581 12.90 12.84 12.93 12.78 13.23 9,738,551 12.981 0.47%
2015-07-17 0 21.35 21.35 21.40 19.96 21.45 10,649,018 223,658,260 21.003 12.84 12.84 12.87 12.01 12.90 17,703,313 12.634 6.86%
2015-07-16 0 19.98 19.96 20.05 19.28 20.25 8,280,000 162,831,200 19.666 12.02 12.01 12.06 11.60 12.18 13,764,972 11.829 0.30%
2015-07-15 0 19.92 19.82 19.94 19.62 21.30 8,106,493 162,438,774 20.038 11.98 11.92 11.99 11.80 12.81 13,476,527 12.053 -4.46%
2015-07-14 0 20.85 20.75 20.95 20.60 21.85 8,036,080 169,774,112 21.126 12.54 12.48 12.60 12.39 13.14 13,359,470 12.708 -4.58%
2015-07-13 0 21.85 21.90 21.95 20.50 21.95 10,169,849 216,517,283 21.290 13.14 13.17 13.20 12.33 13.20 16,906,725 12.807 1.63%
2015-07-10 0 21.50 21.40 21.50 19.94 21.55 18,605,000 387,640,556 20.835 12.93 12.87 12.93 11.99 12.96 30,929,625 12.533 8.37%
2015-07-09 0 19.84 19.84 19.90 16.70 20.10 18,904,958 354,970,338 18.777 11.93 11.93 11.97 10.05 12.09 31,428,286 11.295 18.80%
2015-07-08 0 16.70 16.62 16.70 12.60 17.80 39,718,306 636,104,261 16.015 10.05 9.997 10.05 7.579 10.71 66,029,149 9.6337 -9.92%
2015-07-07 0 18.54 18.58 18.60 18.46 21.75 23,299,324 459,387,293 19.717 11.15 11.18 11.19 11.10 13.08 38,733,639 11.860 -12.96%
2015-07-06 0 21.30 21.10 21.30 19.32 25.00 30,078,598 636,645,980 21.166 12.81 12.69 12.81 11.62 15.04 50,003,750 12.732 -11.98%
2015-07-03 0 24.20 24.20 24.25 24.10 26.15 13,269,800 328,254,100 24.737 14.56 14.56 14.59 14.50 15.73 22,060,196 14.880 -7.63%
2015-07-02 0 26.20 26.00 26.20 25.15 27.50 9,142,182 237,418,304 25.970 15.76 15.64 15.76 15.13 16.54 15,198,294 15.621 -2.60%
2015-06-30 0 26.90 26.80 27.05 24.55 27.10 11,689,414 305,096,303 26.100 16.18 16.12 16.27 14.77 16.30 19,432,905 15.700 7.39%
2015-06-29 0 25.05 25.00 25.10 23.90 27.40 13,964,830 353,392,919 25.306 15.07 15.04 15.10 14.38 16.48 23,215,639 15.222 -7.73%
2015-06-26 0 27.15 27.05 27.15 26.50 28.20 10,646,795 289,696,908 27.210 16.33 16.27 16.33 15.94 16.96 17,699,617 16.367 -3.89%
2015-06-25 0 28.25 28.20 28.40 28.20 29.20 3,221,410 92,300,588 28.652 16.99 16.96 17.08 16.96 17.56 5,355,389 17.235 -1.91%
2015-06-24 0 28.80 28.65 28.90 28.10 29.35 4,152,724 118,914,269 28.635 17.32 17.23 17.38 16.90 17.65 6,903,639 17.225 -0.52%
2015-06-23 0 28.95 28.95 29.10 27.35 29.30 9,143,400 260,381,610 28.478 17.41 17.41 17.50 16.45 17.62 15,200,319 17.130 4.70%
2015-06-22 0 27.65 27.45 27.80 26.35 27.80 4,810,024 131,111,763 27.258 16.63 16.51 16.72 15.85 16.72 7,996,358 16.396 4.54%
2015-06-19 0 26.45 26.45 26.50 26.35 28.15 12,142,635 330,014,332 27.178 15.91 15.91 15.94 15.85 16.93 20,186,356 16.348 -3.64%
2015-06-18 0 27.45 27.40 27.50 27.20 28.60 7,550,952 209,617,646 27.760 16.51 16.48 16.54 16.36 17.20 12,552,976 16.699 -4.19%
2015-06-17 0 28.65 28.60 28.65 27.70 28.85 6,720,399 190,952,304 28.414 17.23 17.20 17.23 16.66 17.35 11,172,234 17.092 5.14%
2015-06-16 0 27.25 27.20 27.45 27.20 28.50 6,398,671 177,858,153 27.796 16.39 16.36 16.51 16.36 17.14 10,637,382 16.720 -3.88%
2015-06-15 0 28.35 28.35 28.50 28.25 28.95 3,279,116 93,386,963 28.479 17.05 17.05 17.14 16.99 17.41 5,451,321 17.131 -3.08%
2015-06-12 0 29.25 29.25 29.35 28.45 29.35 5,387,900 155,651,775 28.889 17.59 17.59 17.65 17.11 17.65 8,957,040 17.378 3.91%
2015-06-11 0 28.15 28.10 28.25 27.95 28.80 6,162,900 174,096,511 28.249 16.93 16.90 16.99 16.81 17.32 10,245,428 16.993 0.54%
2015-06-10 0 28.00 27.90 28.05 27.75 29.30 7,700,134 219,367,389 28.489 16.84 16.78 16.87 16.69 17.62 12,800,981 17.137 -1.06%
2015-06-09 0 28.30 28.30 28.35 28.00 30.30 9,485,628 271,012,480 28.571 17.02 17.02 17.05 16.84 18.23 15,769,251 17.186 -6.45%
2015-06-08 0 30.25 30.25 30.40 29.55 30.95 5,260,000 158,108,100 30.059 18.20 18.20 18.29 17.78 18.62 8,744,414 18.081 0.67%
2015-06-05 0 30.05 30.05 30.10 30.00 31.50 5,316,480 161,444,290 30.367 18.08 18.08 18.11 18.05 18.95 8,838,309 18.266 -3.38%
2015-06-04 0 31.10 31.05 31.30 30.70 32.30 7,565,240 237,148,710 31.347 18.71 18.68 18.83 18.47 19.43 12,576,729 18.856 -0.64%
2015-06-03 0 31.30 31.20 31.25 31.00 32.05 5,387,875 168,909,939 31.350 18.83 18.77 18.80 18.65 19.28 8,956,998 18.858 -1.26%
2015-06-02 0 31.70 31.60 31.65 31.05 32.35 7,426,300 235,261,085 31.679 19.07 19.01 19.04 18.68 19.46 12,345,750 19.056 -1.92%
2015-06-01 0 32.65 32.60 32.65 30.20 32.90 8,448,304 268,383,387 31.768 19.44 19.41 19.44 17.98 19.59 14,188,169 18.916 5.83%
2015-05-29 0 30.85 30.50 30.65 30.50 31.35 9,424,410 291,439,710 30.924 18.37 18.16 18.25 18.16 18.67 15,827,451 18.414 -1.59%
2015-05-28 0 31.35 31.30 31.40 30.55 32.05 11,051,245 347,830,768 31.474 18.67 18.64 18.70 18.19 19.08 18,559,575 18.741 -3.24%
2015-05-27 0 32.40 32.35 32.50 32.00 32.90 8,747,344 282,727,526 32.322 19.29 19.26 19.35 19.05 19.59 14,690,380 19.246 -2.26%
2015-05-26 0 33.15 33.05 33.20 32.10 33.75 13,805,038 455,877,773 33.023 19.74 19.68 19.77 19.11 20.10 23,184,323 19.663 7.80%
2015-05-22 0 30.75 30.75 30.85 30.30 31.50 9,277,924 287,519,074 30.990 18.31 18.31 18.37 18.04 18.76 15,581,441 18.453 2.16%
2015-05-21 0 30.10 30.10 30.20 29.60 30.80 8,101,400 244,598,436 30.192 17.92 17.92 17.98 17.63 18.34 13,605,575 17.978 -2.27%
2015-05-20 0 30.80 30.90 30.95 29.40 31.00 14,302,548 433,937,955 30.340 18.34 18.40 18.43 17.51 18.46 24,019,847 18.066 3.88%
2015-05-19 0 29.65 29.75 29.90 27.75 29.90 15,116,425 441,010,357 29.174 17.66 17.71 17.80 16.52 17.80 25,386,680 17.372 5.89%
2015-05-18 0 28.00 27.90 27.95 27.70 29.30 12,827,429 364,286,132 28.399 16.67 16.61 16.64 16.49 17.45 21,542,517 16.910 0.72%
2015-05-15 0 27.80 27.75 27.80 26.90 27.85 5,416,000 149,086,400 27.527 16.55 16.52 16.55 16.02 16.58 9,095,686 16.391 2.77%
2015-05-14 0 27.05 27.00 27.20 26.85 28.00 5,369,740 146,383,594 27.261 16.11 16.08 16.20 15.99 16.67 9,017,997 16.232 -3.22%
2015-05-13 0 27.95 27.65 27.90 26.70 27.95 5,682,765 156,675,327 27.570 16.64 16.46 16.61 15.90 16.64 9,543,694 16.417 3.14%
2015-05-12 0 27.10 27.00 27.05 27.00 28.10 5,203,269 143,896,096 27.655 16.14 16.08 16.11 16.08 16.73 8,738,424 16.467 -1.99%
2015-05-11 0 27.65 27.60 27.70 27.25 28.40 9,986,612 277,626,045 27.800 16.46 16.43 16.49 16.23 16.91 16,771,619 16.553 2.41%
2015-05-08 0 27.00 26.95 27.00 24.90 27.50 16,429,985 431,106,124 26.239 16.08 16.05 16.08 14.83 16.37 27,592,686 15.624 11.57%
2015-05-07 0 24.20 24.20 24.30 24.15 25.20 9,461,665 232,834,971 24.608 14.41 14.41 14.47 14.38 15.01 15,890,018 14.653 -2.02%
2015-05-06 0 24.70 24.70 24.75 24.50 25.25 6,883,720 170,896,568 24.826 14.71 14.71 14.74 14.59 15.04 11,560,590 14.783 -0.60%
2015-05-05 0 24.85 24.80 24.95 24.35 26.00 6,954,909 174,042,057 25.024 14.80 14.77 14.86 14.50 15.48 11,680,146 14.901 -3.12%
2015-05-04 0 25.65 25.65 25.75 25.35 26.25 4,199,569 108,284,355 25.785 15.27 15.27 15.33 15.09 15.63 7,052,799 15.353 -0.39%
2015-04-30 0 25.75 25.65 25.80 25.60 26.50 4,920,959 127,212,136 25.851 15.33 15.27 15.36 15.24 15.78 8,264,309 15.393 -0.77%
2015-04-29 0 25.95 25.85 26.05 25.55 26.15 5,039,478 130,037,147 25.804 15.45 15.39 15.51 15.21 15.57 8,463,351 15.365 -0.95%
2015-04-28 0 26.20 26.10 26.20 25.95 26.70 4,932,219 129,521,986 26.260 15.60 15.54 15.60 15.45 15.90 8,283,219 15.637 -2.06%
2015-04-27 0 26.75 26.70 26.75 25.60 26.90 8,034,532 212,363,832 26.431 15.93 15.90 15.93 15.24 16.02 13,493,276 15.738 4.49%
2015-04-24 0 25.60 25.60 25.75 24.85 26.10 5,446,570 138,644,156 25.455 15.24 15.24 15.33 14.80 15.54 9,147,026 15.157 -0.97%
2015-04-23 0 25.85 25.75 25.85 25.50 27.00 13,638,067 358,188,305 26.264 15.39 15.33 15.39 15.18 16.08 22,903,910 15.639 0.00%
2015-04-22 0 25.85 25.85 26.00 24.80 26.10 8,734,803 225,044,186 25.764 15.39 15.39 15.48 14.77 15.54 14,669,318 15.341 1.57%
2015-04-21 0 25.45 25.35 25.50 23.85 25.50 9,367,954 232,246,404 24.792 15.15 15.09 15.18 14.20 15.18 15,732,639 14.762 9.46%
2015-04-20 0 23.25 23.25 23.30 23.20 26.10 11,814,178 289,388,653 24.495 13.84 13.84 13.87 13.81 15.54 19,840,852 14.585 -9.71%
2015-04-17 0 25.75 25.65 25.90 25.50 26.60 5,651,180 146,543,825 25.932 15.33 15.27 15.42 15.18 15.84 9,490,650 15.441 -2.46%
2015-04-16 0 26.40 26.15 26.40 24.90 26.40 8,283,856 213,481,404 25.771 15.72 15.57 15.72 14.83 15.72 13,911,993 15.345 5.60%
2015-04-15 0 25.00 24.95 25.05 24.75 26.20 7,843,940 198,782,603 25.342 14.89 14.86 14.92 14.74 15.60 13,173,194 15.090 -2.34%
2015-04-14 0 25.60 25.50 25.60 25.35 27.25 10,744,470 283,486,168 26.384 15.24 15.18 15.24 15.09 16.23 18,044,374 15.711 -6.74%
2015-04-13 0 27.45 27.20 27.40 25.70 27.50 16,624,996 447,662,806 26.927 16.35 16.20 16.32 15.30 16.37 27,920,190 16.034 5.58%
2015-04-10 0 26.00 25.95 26.00 24.75 26.50 8,545,441 218,405,647 25.558 15.48 15.45 15.48 14.74 15.78 14,351,302 15.219 0.97%
2015-04-09 0 25.75 25.55 25.80 24.65 27.20 19,334,260 498,453,061 25.781 15.33 15.21 15.36 14.68 16.20 32,470,156 15.351 1.78%
2015-04-08 0 25.30 25.20 25.35 22.70 25.40 22,825,591 550,540,796 24.119 15.06 15.01 15.09 13.52 15.12 38,333,533 14.362 15.00%
2015-04-02 0 22.00 21.95 22.00 20.75 22.00 13,527,062 288,513,124 21.329 13.10 13.07 13.10 12.36 13.10 22,717,487 12.700 6.02%
2015-04-01 0 20.75 20.60 20.75 20.15 20.80 7,816,035 161,122,651 20.614 12.36 12.27 12.36 12.00 12.39 13,126,330 12.275 2.72%
2015-03-31 0 20.20 20.15 20.30 19.80 20.85 8,308,206 167,509,182 20.162 12.03 12.00 12.09 11.79 12.42 13,952,887 12.005 2.12%
2015-03-30 0 19.78 19.74 19.82 19.12 19.82 5,991,960 117,645,227 19.634 11.78 11.75 11.80 11.38 11.80 10,062,959 11.691 5.32%
2015-03-27 0 18.78 18.78 18.96 18.48 18.96 4,198,028 78,528,188 18.706 11.18 11.18 11.29 11.00 11.29 7,050,212 11.138 -0.11%
2015-03-26 0 18.80 18.74 18.80 18.58 19.28 2,646,938 50,088,105 18.923 11.19 11.16 11.19 11.06 11.48 4,445,295 11.268 -1.88%
2015-03-25 0 19.16 19.10 19.22 19.04 19.32 1,779,886 34,150,420 19.187 11.41 11.37 11.44 11.34 11.50 2,989,159 11.425 0.21%
2015-03-24 0 19.12 19.12 19.18 19.00 19.74 4,285,180 82,443,770 19.239 11.38 11.38 11.42 11.31 11.75 7,196,575 11.456 -2.65%
2015-03-23 0 19.64 19.58 19.68 19.26 19.68 3,168,565 61,983,346 19.562 11.69 11.66 11.72 11.47 11.72 5,321,321 11.648 1.66%
2015-03-20 0 19.32 19.20 19.44 19.18 19.82 6,632,824 129,085,599 19.462 11.50 11.43 11.58 11.42 11.80 11,139,233 11.588 -0.31%
2015-03-19 0 19.38 19.32 19.40 19.22 19.56 6,162,519 119,658,225 19.417 11.54 11.50 11.55 11.44 11.65 10,349,398 11.562 0.83%
2015-03-18 0 19.22 19.18 19.26 18.62 19.32 7,234,720 138,049,562 19.082 11.44 11.42 11.47 11.09 11.50 12,150,063 11.362 2.45%
2015-03-17 0 18.76 18.66 18.76 18.66 18.94 3,842,100 72,369,340 18.836 11.17 11.11 11.17 11.11 11.28 6,452,462 11.216 1.41%
2015-03-16 0 18.50 18.48 18.62 18.04 18.66 3,215,674 59,147,685 18.394 11.02 11.00 11.09 10.74 11.11 5,400,436 10.952 1.65%
2015-03-13 0 18.20 18.18 18.34 17.94 18.36 3,416,918 62,395,802 18.261 10.84 10.83 10.92 10.68 10.93 5,738,407 10.873 1.45%
2015-03-12 0 17.94 17.98 18.00 17.54 18.00 3,315,880 59,234,518 17.864 10.68 10.71 10.72 10.44 10.72 5,568,723 10.637 1.93%
2015-03-11 0 17.60 17.60 17.70 17.34 18.12 2,817,111 49,825,306 17.687 10.48 10.48 10.54 10.33 10.79 4,731,085 10.531 -0.23%
2015-03-10 0 17.64 17.64 17.68 17.60 18.34 4,283,968 76,277,417 17.805 10.50 10.50 10.53 10.48 10.92 7,194,540 10.602 -3.18%
2015-03-09 0 18.22 18.20 18.22 17.96 18.56 3,521,648 64,273,864 18.251 10.85 10.84 10.85 10.69 11.05 5,914,292 10.868 -1.83%
2015-03-06 0 18.56 18.52 18.56 18.36 18.90 1,613,500 29,883,300 18.521 11.05 11.03 11.05 10.93 11.25 2,709,729 11.028 1.31%
2015-03-05 0 18.32 18.30 18.40 18.20 18.98 2,812,000 52,083,348 18.522 10.91 10.90 10.96 10.84 11.30 4,722,502 11.029 -2.55%
2015-03-04 0 18.80 18.78 18.88 18.62 19.00 2,915,100 54,996,624 18.866 11.19 11.18 11.24 11.09 11.31 4,895,649 11.234 -0.63%
2015-03-03 0 18.92 18.90 18.92 18.88 19.30 3,137,400 59,624,788 19.005 11.27 11.25 11.27 11.24 11.49 5,268,982 11.316 -2.07%
2015-03-02 0 19.32 19.20 19.34 19.00 19.40 3,399,864 65,389,999 19.233 11.50 11.43 11.52 11.31 11.55 5,709,767 11.452 1.68%
2015-02-27 0 19.00 18.88 19.00 18.88 19.20 3,027,476 57,636,950 19.038 11.31 11.24 11.31 11.24 11.43 5,084,374 11.336 -0.11%
2015-02-26 0 19.02 19.00 19.10 18.80 19.12 1,803,000 34,219,980 18.979 11.33 11.31 11.37 11.19 11.38 3,027,977 11.301 0.11%
2015-02-25 0 19.00 19.00 19.04 18.80 19.16 2,298,680 43,502,072 18.925 11.31 11.31 11.34 11.19 11.41 3,860,427 11.269 -0.21%
2015-02-24 0 19.04 19.02 19.10 18.38 19.10 4,339,228 81,672,565 18.822 11.34 11.33 11.37 10.94 11.37 7,287,344 11.207 3.59%
2015-02-23 0 18.38 18.38 18.44 18.30 18.48 911,320 16,737,890 18.367 10.94 10.94 10.98 10.90 11.00 1,530,480 10.936 0.22%
2015-02-18 0 18.34 18.34 18.36 18.14 18.50 886,168 16,262,494 18.351 10.92 10.92 10.93 10.80 11.02 1,488,240 10.927 -0.86%
2015-02-17 0 18.50 18.40 18.50 18.16 18.66 1,572,000 29,094,340 18.508 11.02 10.96 11.02 10.81 11.11 2,640,033 11.020 1.43%
2015-02-16 0 18.24 18.22 18.24 18.10 18.38 1,377,000 25,100,560 18.228 10.86 10.85 10.86 10.78 10.94 2,312,548 10.854 0.00%
2015-02-13 0 18.24 18.18 18.24 18.02 18.32 3,692,442 67,272,826 18.219 10.86 10.83 10.86 10.73 10.91 6,201,125 10.848 0.77%
2015-02-12 0 18.10 18.06 18.10 17.68 18.18 3,463,160 62,290,654 17.987 10.78 10.75 10.78 10.53 10.83 5,816,067 10.710 1.12%
2015-02-11 0 17.90 17.84 17.90 17.56 17.90 3,007,358 53,461,294 17.777 10.66 10.62 10.66 10.46 10.66 5,050,588 10.585 0.11%
2015-02-10 0 17.88 17.90 17.92 16.96 17.92 7,307,000 128,668,840 17.609 10.65 10.66 10.67 10.10 10.67 12,271,451 10.485 6.30%
2015-02-09 0 16.82 16.80 16.88 16.80 17.06 2,243,110 37,963,195 16.924 10.02 10.00 10.05 10.00 10.16 3,767,102 10.078 -1.64%
2015-02-06 0 17.10 17.08 17.20 17.00 17.58 3,393,061 58,589,811 17.268 10.18 10.17 10.24 10.12 10.47 5,698,342 10.282 -1.72%
2015-02-05 0 17.40 17.40 17.46 17.36 17.86 5,553,024 97,513,072 17.560 10.36 10.36 10.40 10.34 10.63 9,325,806 10.456 1.52%
2015-02-04 0 17.14 17.12 17.14 17.06 17.46 3,305,366 56,973,946 17.237 10.21 10.19 10.21 10.16 10.40 5,551,066 10.264 -1.15%
2015-02-03 0 17.34 17.34 17.38 16.50 17.46 3,406,000 57,842,280 16.982 10.33 10.33 10.35 9.825 10.40 5,720,072 10.112 5.09%
2015-02-02 0 16.50 16.40 16.52 16.36 16.66 5,378,136 88,558,665 16.466 9.825 9.765 9.837 9.742 9.920 9,032,097 9.8049 -1.79%
2015-01-30 0 16.80 16.76 16.78 16.76 17.02 2,660,000 44,773,560 16.832 10.00 9.980 9.992 9.980 10.13 4,467,231 10.023 0.12%
2015-01-29 0 16.78 16.80 16.86 16.72 17.02 2,208,000 37,162,400 16.831 9.992 10.00 10.04 9.956 10.13 3,708,138 10.022 -1.41%
2015-01-28 0 17.02 17.00 17.06 16.80 17.12 2,148,888 36,549,486 17.009 10.13 10.12 10.16 10.00 10.19 3,608,865 10.128 1.31%
2015-01-27 0 16.80 16.80 16.90 16.58 16.90 3,032,081 50,919,107 16.793 10.00 10.00 10.06 9.873 10.06 5,092,108 9.9996 -0.59%
2015-01-26 0 16.90 16.84 16.94 16.78 17.10 2,162,012 36,494,184 16.880 10.06 10.03 10.09 9.992 10.18 3,630,905 10.051 -1.29%
2015-01-23 0 17.12 17.06 17.16 17.00 17.38 2,954,184 50,662,606 17.149 10.19 10.16 10.22 10.12 10.35 4,961,287 10.212 0.94%
2015-01-22 0 16.96 16.90 16.98 16.82 17.30 3,103,000 52,741,920 16.997 10.10 10.06 10.11 10.02 10.30 5,211,210 10.121 -0.59%
2015-01-21 0 17.06 17.06 17.16 16.26 17.16 5,848,392 98,695,511 16.876 10.16 10.16 10.22 9.682 10.22 9,821,850 10.049 4.79%
2015-01-20 0 16.28 16.28 16.36 15.92 16.48 6,940,157 112,906,268 16.269 9.694 9.694 9.742 9.480 9.813 11,655,371 9.6871 3.17%
2015-01-19 0 15.78 15.80 15.82 15.50 17.10 15,834,000 255,184,100 16.116 9.396 9.408 9.420 9.229 10.18 26,591,783 9.5964 -10.85%
2015-01-16 0 17.70 17.70 17.74 17.64 18.00 2,030,988 36,094,593 17.772 10.54 10.54 10.56 10.50 10.72 3,410,862 10.582 -1.67%
2015-01-15 0 18.00 17.98 18.00 17.50 18.00 2,716,676 48,123,388 17.714 10.72 10.71 10.72 10.42 10.72 4,562,414 10.548 1.93%
2015-01-14 0 17.66 17.66 17.70 17.50 17.90 3,041,720 53,949,145 17.736 10.52 10.52 10.54 10.42 10.66 5,108,296 10.561 -0.67%
2015-01-13 0 17.78 17.76 17.80 17.60 17.94 4,861,081 86,498,385 17.794 10.59 10.58 10.60 10.48 10.68 8,163,750 10.595 -1.11%
2015-01-12 0 17.98 17.98 18.00 17.80 18.20 4,207,900 75,930,356 18.045 10.71 10.71 10.72 10.60 10.84 7,066,791 10.745 0.67%
2015-01-09 0 17.86 17.86 17.94 17.84 18.46 6,646,910 120,720,866 18.162 10.63 10.63 10.68 10.62 10.99 11,162,889 10.814 0.11%
2015-01-08 0 17.84 17.82 17.86 17.76 18.28 4,609,975 82,899,505 17.983 10.62 10.61 10.63 10.58 10.88 7,742,040 10.708 -1.98%
2015-01-07 0 18.20 18.20 18.22 18.08 18.50 4,166,206 76,236,147 18.299 10.84 10.84 10.85 10.77 11.02 6,996,769 10.896 0.00%
2015-01-06 0 18.20 18.20 18.24 18.00 18.48 4,576,245 83,499,549 18.246 10.84 10.84 10.86 10.72 11.00 7,685,393 10.865 -1.41%
2015-01-05 0 18.46 18.46 18.50 18.40 18.90 4,960,160 92,016,054 18.551 10.99 10.99 11.02 10.96 11.25 8,330,144 11.046 -2.02%
2015-01-02 0 18.84 18.78 18.84 18.44 18.98 4,198,000 78,776,960 18.765 11.22 11.18 11.22 10.98 11.30 7,050,164 11.174 1.73%
2014-12-31 0 18.52 18.46 18.56 18.20 18.58 2,388,430 43,909,964 18.384 11.03 10.99 11.05 10.84 11.06 4,011,154 10.947 1.76%
2014-12-30 0 18.20 18.14 18.20 18.08 18.70 2,657,100 48,662,728 18.314 10.84 10.80 10.84 10.77 11.13 4,462,361 10.905 -0.98%
2014-12-29 0 18.38 18.36 18.40 18.14 18.80 7,514,004 139,070,439 18.508 10.94 10.93 10.96 10.80 11.19 12,619,096 11.021 4.79%
2014-12-24 0 17.54 17.46 17.56 17.40 17.60 1,869,103 32,712,016 17.501 10.44 10.40 10.46 10.36 10.48 3,138,991 10.421 -0.57%
2014-12-23 0 17.64 17.58 17.66 17.50 17.88 1,890,873 33,437,608 17.684 10.50 10.47 10.52 10.42 10.65 3,175,552 10.530 -1.01%
2014-12-22 0 17.82 17.78 17.84 17.36 17.98 3,031,090 53,832,032 17.760 10.61 10.59 10.62 10.34 10.71 5,090,444 10.575 1.37%
2014-12-19 0 17.58 17.54 17.64 17.10 17.86 6,637,958 116,472,798 17.546 10.47 10.44 10.50 10.18 10.63 11,147,855 10.448 1.27%
2014-12-18 0 17.36 17.34 17.40 17.24 18.30 10,907,992 193,480,774 17.738 10.34 10.33 10.36 10.27 10.90 18,318,994 10.562 -2.69%
2014-12-17 0 17.84 17.76 17.78 17.76 19.00 15,157,084 275,996,823 18.209 10.62 10.58 10.59 10.58 11.31 25,454,963 10.843 -5.91%
2014-12-16 0 18.96 18.94 19.00 18.38 19.24 7,272,421 137,436,591 18.898 11.29 11.28 11.31 10.94 11.46 12,213,379 11.253 2.27%
2014-12-15 0 18.54 18.50 18.54 18.00 18.80 10,329,716 190,654,588 18.457 11.04 11.02 11.04 10.72 11.19 17,347,832 10.990 -0.75%
2014-12-12 0 18.68 18.62 18.80 18.60 19.30 4,821,538 91,281,111 18.932 11.12 11.09 11.19 11.08 11.49 8,097,341 11.273 -0.11%
2014-12-11 0 18.70 18.68 18.70 18.66 19.62 6,943,706 132,227,002 19.043 11.13 11.12 11.13 11.11 11.68 11,661,331 11.339 -3.51%
2014-12-10 0 19.38 19.26 19.40 18.12 19.58 13,472,490 254,521,827 18.892 11.54 11.47 11.55 10.79 11.66 22,625,839 11.249 3.09%
2014-12-09 0 18.80 18.80 18.88 18.50 20.45 20,102,305 392,439,649 19.522 11.19 11.19 11.24 11.02 12.18 33,760,018 11.624 -6.70%
2014-12-08 0 20.15 20.15 20.20 19.30 20.20 18,567,350 371,146,405 19.989 12.00 12.00 12.03 11.49 12.03 31,182,199 11.903 2.39%
2014-12-05 0 19.68 19.60 19.68 19.50 20.45 23,882,343 478,109,951 20.019 11.72 11.67 11.72 11.61 12.18 40,108,253 11.920 0.92%
2014-12-04 0 19.50 19.50 19.58 18.40 19.60 20,891,126 404,546,404 19.365 11.61 11.61 11.66 10.96 11.67 35,084,772 11.531 5.06%
2014-12-03 0 18.56 18.50 18.66 18.32 19.46 14,197,495 269,858,033 19.007 11.05 11.02 11.11 10.91 11.59 23,843,420 11.318 -0.64%
2014-12-02 0 18.68 18.68 18.70 17.00 18.70 17,910,240 325,003,918 18.146 11.12 11.12 11.13 10.12 11.13 30,078,642 10.805 6.74%
2014-12-01 0 17.50 17.50 17.62 17.44 18.14 9,949,000 176,610,440 17.752 10.42 10.42 10.49 10.38 10.80 16,708,453 10.570 -2.67%
2014-11-28 0 17.98 17.96 18.00 17.20 18.06 24,240,676 432,414,225 17.838 10.71 10.69 10.72 10.24 10.75 40,710,041 10.622 4.78%
2014-11-27 0 17.16 17.12 17.16 16.68 17.20 15,257,459 259,349,276 16.998 10.22 10.19 10.22 9.932 10.24 25,623,534 10.122 3.37%
2014-11-26 0 16.60 16.56 16.60 15.90 16.66 10,945,295 179,669,982 16.415 9.884 9.861 9.884 9.468 9.920 18,381,641 9.7744 4.67%
2014-11-25 0 15.86 15.86 15.90 15.78 16.30 5,151,885 82,330,993 15.981 9.444 9.444 9.468 9.396 9.706 8,652,129 9.5157 -2.34%
2014-11-24 0 16.24 16.22 16.24 15.84 16.32 7,648,019 123,455,999 16.142 9.670 9.658 9.670 9.432 9.718 12,844,162 9.6118 4.50%
2014-11-21 0 15.54 15.50 15.58 14.90 15.74 4,740,500 73,068,797 15.414 9.253 9.229 9.277 8.872 9.372 7,961,245 9.1781 3.60%
2014-11-20 0 15.00 14.96 15.02 14.64 15.14 3,162,000 47,294,080 14.957 8.932 8.908 8.944 8.717 9.015 5,310,295 8.9061 0.67%
2014-11-19 0 14.90 14.86 14.92 14.80 15.44 3,376,000 50,689,280 15.015 8.872 8.848 8.884 8.813 9.194 5,669,689 8.9404 -2.36%
2014-11-18 0 15.26 15.22 15.28 15.04 15.82 3,481,650 53,318,706 15.314 9.087 9.063 9.098 8.956 9.420 5,847,119 9.1188 -1.04%
2014-11-17 0 15.42 15.40 15.44 15.38 16.30 5,224,000 81,826,460 15.664 9.182 9.170 9.194 9.158 9.706 8,773,239 9.3268 -5.17%
2014-11-14 0 16.26 16.26 16.28 16.14 16.34 3,620,000 58,705,660 16.217 9.682 9.682 9.694 9.611 9.730 6,079,465 9.6564 -0.12%
2014-11-13 0 16.28 16.26 16.28 16.12 16.34 4,587,291 74,556,390 16.253 9.694 9.682 9.694 9.599 9.730 7,703,944 9.6777 0.49%
2014-11-12 0 16.20 16.20 16.24 15.86 16.30 7,770,000 124,676,132 16.046 9.646 9.646 9.670 9.444 9.706 13,049,018 9.5544 -0.12%
2014-11-11 0 16.22 16.14 16.22 15.98 16.60 13,936,620 227,749,699 16.342 9.658 9.611 9.658 9.515 9.884 23,405,303 9.7307 2.66%
2014-11-10 0 15.80 15.78 15.80 15.62 16.10 5,044,326 79,980,798 15.856 9.408 9.396 9.408 9.301 9.587 8,471,493 9.4412 2.07%
2014-11-07 0 15.48 15.48 15.50 15.30 16.10 9,381,996 147,895,876 15.764 9.218 9.218 9.229 9.110 9.587 15,756,221 9.3865 0.52%
2014-11-06 0 15.40 15.34 15.40 15.30 15.62 1,551,970 23,902,202 15.401 9.170 9.134 9.170 9.110 9.301 2,606,394 9.1706 -1.28%
2014-11-05 0 15.60 15.52 15.60 15.04 15.66 6,697,865 103,648,283 15.475 9.289 9.241 9.289 8.956 9.325 11,248,464 9.2144 2.77%
2014-11-04 0 15.18 15.16 15.18 14.96 15.24 2,498,000 37,823,603 15.142 9.039 9.027 9.039 8.908 9.075 4,195,167 9.0160 0.00%
2014-11-03 0 15.18 15.14 15.20 15.08 15.28 3,285,232 49,916,252 15.194 9.039 9.015 9.051 8.979 9.098 5,517,253 9.0473 0.66%
2014-10-31 0 15.08 15.00 15.10 14.48 15.14 10,003,700 148,873,200 14.882 8.979 8.932 8.991 8.622 9.015 16,800,317 8.8613 4.72%
2014-10-30 0 14.40 14.38 14.40 14.36 14.80 5,189,200 75,409,040 14.532 8.574 8.563 8.574 8.551 8.813 8,714,796 8.6530 -0.55%
2014-10-29 0 14.48 14.46 14.50 14.20 14.58 4,631,650 66,948,244 14.455 8.622 8.610 8.634 8.455 8.682 7,778,441 8.6069 2.12%
2014-10-28 0 14.18 14.18 14.20 13.68 14.20 4,338,519 60,437,248 13.930 8.443 8.443 8.455 8.146 8.455 7,286,154 8.2948 3.81%
2014-10-27 0 13.66 13.64 13.66 13.52 14.16 3,236,662 44,482,253 13.743 8.134 8.122 8.134 8.050 8.432 5,435,684 8.1834 -4.21%
2014-10-24 0 14.26 14.24 14.26 14.16 14.30 1,748,000 24,885,360 14.236 8.491 8.479 8.491 8.432 8.515 2,935,609 8.4771 0.56%
2014-10-23 0 14.18 14.14 14.20 14.12 14.38 2,577,694 36,597,445 14.198 8.443 8.420 8.455 8.408 8.563 4,329,006 8.4540 -1.25%
2014-10-22 0 14.36 14.30 14.38 14.24 14.46 3,276,000 47,039,000 14.359 8.551 8.515 8.563 8.479 8.610 5,501,748 8.5498 0.70%
2014-10-21 0 14.26 14.26 14.30 14.26 14.46 1,406,000 20,180,960 14.353 8.491 8.491 8.515 8.491 8.610 2,361,251 8.5467 -0.42%
2014-10-20 0 14.32 14.30 14.40 14.28 14.48 1,982,010 28,502,582 14.381 8.527 8.515 8.574 8.503 8.622 3,328,608 8.5629 0.14%
2014-10-17 0 14.30 14.26 14.30 14.26 14.66 3,815,070 54,831,032 14.372 8.515 8.491 8.515 8.491 8.729 6,407,068 8.5579 -0.14%
2014-10-16 0 14.32 14.30 14.32 14.30 14.56 3,874,000 55,834,860 14.413 8.527 8.515 8.527 8.515 8.670 6,506,036 8.5820 -0.69%
2014-10-15 0 14.42 14.42 14.50 14.26 14.64 3,859,035 55,930,986 14.494 8.586 8.586 8.634 8.491 8.717 6,480,903 8.6301 0.56%
2014-10-14 0 14.34 14.34 14.38 14.26 14.74 3,348,000 48,302,680 14.427 8.539 8.539 8.563 8.491 8.777 5,622,666 8.5907 -0.97%
2014-10-13 0 14.48 14.50 14.56 14.24 14.68 4,424,377 63,794,913 14.419 8.622 8.634 8.670 8.479 8.741 7,430,344 8.5857 -2.43%
2014-10-10 0 14.84 14.80 14.86 14.62 14.86 3,230,000 47,671,320 14.759 8.836 8.813 8.848 8.705 8.848 5,424,495 8.7882 -1.72%
2014-10-09 0 15.10 15.10 15.14 14.96 15.26 2,974,000 44,888,700 15.094 8.991 8.991 9.015 8.908 9.087 4,994,566 8.9875 0.67%
2014-10-08 0 15.00 15.00 15.02 14.66 15.04 4,077,735 60,819,015 14.915 8.932 8.932 8.944 8.729 8.956 6,848,190 8.8810 0.67%
2014-10-07 0 14.90 14.88 14.94 14.86 15.34 3,091,883 46,454,181 15.025 8.872 8.860 8.896 8.848 9.134 5,192,540 8.9463 -0.27%
2014-10-06 0 14.94 14.94 14.96 14.48 15.02 2,662,000 39,476,560 14.830 8.896 8.896 8.908 8.622 8.944 4,470,590 8.8303 3.75%
2014-10-03 0 14.40 14.40 14.44 14.00 14.66 6,040,493 86,359,955 14.297 8.574 8.574 8.598 8.336 8.729 10,144,466 8.5130 -1.10%
2014-09-30 0 14.56 14.56 14.64 14.14 14.74 4,853,322 70,099,977 14.444 8.670 8.670 8.717 8.420 8.777 8,150,719 8.6005 0.28%
2014-09-29 0 14.52 14.50 14.52 14.04 14.60 7,928,000 114,046,858 14.385 8.646 8.634 8.646 8.360 8.694 13,314,365 8.5657 -2.55%
2014-09-26 0 14.90 14.88 14.92 14.90 15.32 3,384,000 50,984,760 15.066 8.872 8.860 8.884 8.872 9.122 5,683,124 8.9713 -3.50%
2014-09-25 0 15.44 15.40 15.48 15.20 15.68 6,148,000 95,053,416 15.461 9.194 9.170 9.218 9.051 9.337 10,325,015 9.2061 -0.19%
2014-09-24 0 15.62 15.58 15.62 14.90 15.64 4,352,000 66,745,980 15.337 9.212 9.188 9.212 8.787 9.223 7,379,661 9.0446 4.83%
2014-09-23 0 14.90 14.88 14.98 14.64 15.18 7,781,812 116,005,967 14.907 8.787 8.775 8.834 8.634 8.952 13,195,573 8.7913 -1.84%
2014-09-22 0 15.18 15.16 15.18 15.14 15.88 6,065,760 93,401,126 15.398 8.952 8.940 8.952 8.928 9.365 10,285,674 9.0807 -5.12%
2014-09-19 0 16.00 15.96 16.02 15.86 16.10 3,515,515 56,234,597 15.996 9.436 9.412 9.447 9.353 9.495 5,961,238 9.4334 1.27%
2014-09-18 0 15.80 15.76 15.80 15.50 15.92 3,116,000 48,993,780 15.723 9.318 9.294 9.318 9.141 9.388 5,283,783 9.2725 -0.13%
2014-09-17 0 15.82 15.76 15.84 15.60 16.00 3,198,005 50,465,258 15.780 9.330 9.294 9.341 9.200 9.436 5,422,838 9.3061 0.64%
2014-09-16 0 15.72 15.68 15.70 15.68 16.08 3,704,984 58,656,484 15.832 9.271 9.247 9.259 9.247 9.483 6,282,520 9.3365 -0.51%
2014-09-15 0 15.80 15.78 15.84 15.78 16.20 4,212,584 67,277,778 15.971 9.318 9.306 9.341 9.306 9.554 7,143,254 9.4184 -2.59%
2014-09-12 0 16.22 16.16 16.20 15.66 16.24 6,866,041 110,279,619 16.062 9.565 9.530 9.554 9.235 9.577 11,642,706 9.4720 3.58%
2014-09-11 0 15.66 15.64 15.72 15.50 16.00 3,449,054 54,254,251 15.730 9.235 9.223 9.271 9.141 9.436 5,848,541 9.2765 -0.89%
2014-09-10 0 15.80 15.76 15.78 15.70 16.18 3,688,000 58,309,400 15.811 9.318 9.294 9.306 9.259 9.542 6,253,720 9.3240 -2.47%
2014-09-08 0 16.20 16.16 16.20 15.90 16.24 4,102,100 65,871,538 16.058 9.554 9.530 9.554 9.377 9.577 6,955,907 9.4699 0.62%
2014-09-05 0 16.10 16.10 16.14 16.00 16.24 4,800,000 77,284,028 16.101 9.495 9.495 9.518 9.436 9.577 8,139,332 9.4951 0.63%
2014-09-04 0 16.00 15.94 16.00 15.94 16.40 8,346,211 134,247,939 16.085 9.436 9.400 9.436 9.400 9.672 14,152,621 9.4857 -0.99%
2014-09-03 0 16.16 16.14 16.18 15.42 16.32 15,646,639 251,242,079 16.057 9.530 9.518 9.542 9.094 9.624 26,531,915 9.4694 3.86%
2014-09-02 0 15.56 15.52 15.58 15.16 15.60 7,899,200 121,628,328 15.398 9.176 9.153 9.188 8.940 9.200 13,394,628 9.0804 1.70%
2014-09-01 0 15.30 15.28 15.32 14.60 15.40 11,258,000 170,669,980 15.160 9.023 9.011 9.035 8.610 9.082 19,090,125 8.9402 4.08%
2014-08-29 0 14.70 14.70 14.76 14.56 14.94 7,290,100 107,427,151 14.736 8.669 8.669 8.704 8.586 8.811 12,361,780 8.6903 -0.94%
2014-08-28 0 14.84 14.84 14.90 14.58 15.20 21,586,359 321,479,449 14.893 8.752 8.752 8.787 8.598 8.964 36,603,863 8.7827 4.80%
2014-08-27 0 14.16 14.16 14.18 13.92 14.38 4,012,000 56,664,606 14.124 8.351 8.351 8.362 8.209 8.480 6,803,125 8.3292 -0.84%
2014-08-26 0 14.28 14.24 14.28 14.24 14.50 3,058,000 43,779,920 14.317 8.421 8.398 8.421 8.398 8.551 5,185,433 8.4429 -0.56%
2014-08-25 0 14.36 14.32 14.40 14.28 14.60 3,556,000 51,185,760 14.394 8.469 8.445 8.492 8.421 8.610 6,029,889 8.4887 -0.97%
2014-08-22 0 14.50 14.44 14.54 14.24 14.76 7,288,415 105,616,349 14.491 8.551 8.516 8.575 8.398 8.704 12,358,923 8.5458 1.40%
2014-08-21 0 14.30 14.28 14.34 14.24 14.46 4,779,780 68,748,746 14.383 8.433 8.421 8.457 8.398 8.527 8,105,045 8.4822 -1.24%
2014-08-20 0 14.48 14.40 14.42 14.36 14.58 3,324,210 48,191,752 14.497 8.539 8.492 8.504 8.469 8.598 5,636,844 8.5494 -0.14%
2014-08-19 0 14.50 14.48 14.52 14.42 14.80 4,177,989 60,739,339 14.538 8.551 8.539 8.563 8.504 8.728 7,084,592 8.5734 -1.23%
2014-08-18 0 14.68 14.64 14.72 14.22 14.78 7,162,600 104,073,284 14.530 8.657 8.634 8.681 8.386 8.716 12,145,579 8.5688 3.38%
2014-08-15 0 14.20 14.18 14.20 14.14 14.60 5,056,272 72,301,036 14.299 8.374 8.362 8.374 8.339 8.610 8,573,891 8.4327 -1.53%
2014-08-14 0 14.42 14.36 14.44 14.30 14.80 4,262,000 61,764,680 14.492 8.504 8.469 8.516 8.433 8.728 7,227,049 8.5463 -1.90%
2014-08-13 0 14.70 14.66 14.72 14.40 14.74 4,211,050 61,386,738 14.578 8.669 8.645 8.681 8.492 8.693 7,140,653 8.5968 0.14%
2014-08-12 0 14.68 14.64 14.68 14.40 14.90 12,720,061 186,684,152 14.676 8.657 8.634 8.657 8.492 8.787 21,569,334 8.6551 1.94%
2014-08-11 0 14.40 14.38 14.40 14.26 14.68 5,831,618 84,096,934 14.421 8.492 8.480 8.492 8.410 8.657 9,888,641 8.5044 1.27%
2014-08-08 0 14.22 14.24 14.28 13.78 14.40 11,807,692 167,063,660 14.149 8.386 8.398 8.421 8.126 8.492 20,022,235 8.3439 -1.39%
2014-08-07 0 14.42 14.38 14.42 14.14 14.54 12,149,968 174,703,753 14.379 8.504 8.480 8.504 8.339 8.575 20,602,630 8.4797 1.12%
2014-08-06 0 14.26 14.26 14.28 13.20 14.78 26,277,421 370,335,977 14.093 8.410 8.410 8.421 7.784 8.716 44,558,470 8.3112 7.22%
2014-08-05 0 13.30 13.30 13.32 13.10 13.72 11,828,149 158,499,214 13.400 7.843 7.843 7.855 7.725 8.091 20,056,924 7.9025 -1.77%
2014-08-04 0 13.54 13.54 13.56 12.40 13.66 24,795,525 326,072,404 13.150 7.985 7.985 7.997 7.313 8.056 42,045,628 7.7552 14.75%
2014-08-01 0 11.80 11.78 11.82 11.70 12.14 3,347,414 39,741,753 11.872 6.959 6.947 6.971 6.900 7.159 5,676,190 7.0015 -2.32%
2014-07-31 0 12.08 12.06 12.10 11.94 12.24 3,290,000 39,664,852 12.056 7.124 7.112 7.136 7.041 7.218 5,578,834 7.1099 0.50%
2014-07-30 0 12.02 11.96 12.04 11.94 12.60 4,859,463 59,406,279 12.225 7.089 7.053 7.100 7.041 7.431 8,240,163 7.2094 -3.69%
2014-07-29 0 12.48 12.44 12.46 12.40 12.78 3,831,500 47,890,780 12.499 7.360 7.336 7.348 7.313 7.537 6,497,052 7.3712 -1.73%
2014-07-28 0 12.70 12.70 12.72 12.26 12.76 6,419,401 80,391,684 12.523 7.490 7.490 7.501 7.230 7.525 10,885,341 7.3853 3.08%
2014-07-25 0 12.32 12.28 12.34 12.00 12.34 8,832,300 107,724,844 12.197 7.265 7.242 7.277 7.077 7.277 14,976,880 7.1927 2.16%
2014-07-24 0 12.06 12.06 12.08 11.60 12.10 9,161,417 109,459,957 11.948 7.112 7.112 7.124 6.841 7.136 15,534,962 7.0460 3.43%
2014-07-23 0 11.66 11.64 11.70 10.84 11.78 11,388,142 131,222,733 11.523 6.876 6.864 6.900 6.393 6.947 19,310,806 6.7953 6.00%
2014-07-22 0 11.00 10.96 11.00 10.66 11.00 5,716,159 62,376,117 10.912 6.487 6.463 6.487 6.287 6.487 9,692,858 6.4353 3.19%
2014-07-21 0 10.66 10.66 10.70 10.62 10.72 688,000 7,341,520 10.671 6.287 6.287 6.310 6.263 6.322 1,166,638 6.2929 -0.37%
2014-07-18 0 10.70 10.64 10.72 10.46 10.72 1,670,000 17,749,600 10.629 6.310 6.275 6.322 6.169 6.322 2,831,809 6.2679 0.19%
2014-07-17 0 10.68 10.62 10.68 10.58 10.78 945,800 10,075,804 10.653 6.298 6.263 6.298 6.239 6.357 1,603,788 6.2825 -0.74%
2014-07-16 0 10.76 10.74 10.76 10.66 10.80 2,646,016 28,374,132 10.723 6.345 6.334 6.345 6.287 6.369 4,486,834 6.3239 0.56%
2014-07-15 0 10.70 10.66 10.70 10.52 10.70 1,168,000 12,393,640 10.611 6.310 6.287 6.310 6.204 6.310 1,980,571 6.2576 2.29%
2014-07-14 0 10.46 10.44 10.50 10.44 10.60 1,659,976 17,448,411 10.511 6.169 6.157 6.192 6.157 6.251 2,814,812 6.1988 -0.38%
2014-07-11 0 10.50 10.48 10.50 10.46 10.62 1,396,038 14,672,721 10.510 6.192 6.180 6.192 6.169 6.263 2,367,254 6.1982 0.38%
2014-07-10 0 10.46 10.42 10.50 10.40 10.94 4,136,000 43,667,120 10.558 6.169 6.145 6.192 6.133 6.452 7,013,391 6.2262 -2.97%
2014-07-09 0 10.78 10.78 10.80 10.76 10.90 1,522,000 16,473,440 10.824 6.357 6.357 6.369 6.345 6.428 2,580,847 6.3830 -1.28%
2014-07-08 0 10.92 10.90 10.94 10.78 10.96 1,567,337 17,101,146 10.911 6.440 6.428 6.452 6.357 6.463 2,657,724 6.4345 0.00%
2014-07-07 0 10.92 10.90 10.94 10.82 11.02 858,184 9,341,789 10.886 6.440 6.428 6.452 6.381 6.499 1,455,218 6.4195 -0.18%
2014-07-04 0 10.94 10.88 10.94 10.84 11.00 1,245,556 13,617,050 10.933 6.452 6.416 6.452 6.393 6.487 2,112,082 6.4472 0.92%
2014-07-03 0 10.84 10.80 10.86 10.66 10.88 1,230,402 13,279,469 10.793 6.393 6.369 6.404 6.287 6.416 2,086,386 6.3648 1.12%
2014-07-02 0 10.72 10.68 10.74 10.42 10.74 2,633,965 27,924,651 10.602 6.322 6.298 6.334 6.145 6.334 4,466,399 6.2522 2.88%
2014-06-30 0 10.42 10.40 10.46 10.34 10.46 1,167,000 12,142,400 10.405 6.145 6.133 6.169 6.098 6.169 1,978,875 6.1360 0.00%
2014-06-27 0 10.42 10.40 10.46 10.22 10.48 2,132,000 22,091,960 10.362 6.145 6.133 6.169 6.027 6.180 3,615,220 6.1108 1.76%
2014-06-26 0 10.24 10.24 10.26 10.18 10.36 3,556,000 36,453,950 10.251 6.039 6.039 6.051 6.003 6.110 6,029,889 6.0455 0.20%
2014-06-25 0 10.22 10.22 10.26 10.16 10.40 2,564,750 26,284,805 10.248 6.027 6.027 6.051 5.992 6.133 4,349,032 6.0438 -1.35%
2014-06-24 0 10.36 10.34 10.36 10.30 10.46 1,402,000 14,503,760 10.345 6.110 6.098 6.110 6.074 6.169 2,377,363 6.1008 0.19%
2014-06-23 0 10.34 10.32 10.36 10.32 10.68 2,018,211 21,168,940 10.489 6.098 6.086 6.110 6.086 6.298 3,422,269 6.1856 -1.90%
2014-06-20 0 10.54 10.50 10.52 10.50 10.92 2,383,882 25,309,720 10.617 6.216 6.192 6.204 6.192 6.440 4,042,335 6.2612 -1.50%
2014-06-19 0 10.70 10.70 10.72 10.68 10.94 1,332,000 14,340,320 10.766 6.310 6.310 6.322 6.298 6.452 2,258,665 6.3490 -1.47%
2014-06-18 0 10.86 10.86 10.90 10.84 11.00 1,432,000 15,593,560 10.889 6.404 6.404 6.428 6.393 6.487 2,428,234 6.4218 -0.91%
2014-06-17 0 10.96 10.92 10.98 10.84 10.98 1,018,000 11,094,880 10.899 6.463 6.440 6.475 6.393 6.475 1,726,217 6.4273 0.37%
2014-06-16 0 10.92 10.90 10.98 10.84 11.04 1,518,000 16,593,082 10.931 6.440 6.428 6.475 6.393 6.511 2,574,064 6.4463 -1.27%
2014-06-13 0 11.06 11.02 11.06 10.96 11.12 1,200,000 13,260,720 11.051 6.522 6.499 6.522 6.463 6.558 2,034,833 6.5169 -0.54%
2014-06-12 0 11.12 11.08 11.12 11.06 11.22 1,016,000 11,319,780 11.142 6.558 6.534 6.558 6.522 6.617 1,722,825 6.5705 0.00%
2014-06-11 0 11.12 11.16 11.18 11.06 11.24 1,492,611 16,642,998 11.150 6.558 6.581 6.593 6.522 6.629 2,531,012 6.5756 -1.59%
2014-06-10 0 11.30 11.28 11.30 10.96 11.30 2,302,000 25,769,440 11.194 6.664 6.652 6.664 6.463 6.664 3,903,488 6.6016 2.54%
2014-06-09 0 11.02 11.00 11.04 10.90 11.16 898,708 9,908,412 11.025 6.499 6.487 6.511 6.428 6.581 1,523,934 6.5019 -0.54%
2014-06-06 0 11.08 11.04 11.12 10.80 11.14 2,630,000 28,982,960 11.020 6.534 6.511 6.558 6.369 6.570 4,459,676 6.4989 1.84%
2014-06-05 0 10.88 10.86 10.90 10.62 10.90 3,380,185 36,542,012 10.811 6.416 6.404 6.428 6.263 6.428 5,731,760 6.3754 1.87%
2014-06-04 0 10.68 10.66 10.68 10.62 11.06 2,553,331 27,367,289 10.718 6.298 6.287 6.298 6.263 6.522 4,329,669 6.3209 -3.44%
2014-06-03 0 11.06 11.02 11.08 10.94 11.16 2,355,585 25,952,689 11.018 6.522 6.499 6.534 6.452 6.581 3,994,352 6.4973 0.73%
2014-05-30 0 10.98 10.90 10.98 10.80 11.00 1,778,040 19,452,426 10.940 6.475 6.428 6.475 6.369 6.487 3,015,012 6.4519 0.92%
2014-05-29 0 10.88 10.86 10.90 10.86 11.04 1,637,000 17,889,200 10.928 6.416 6.404 6.428 6.404 6.511 2,775,851 6.4446 -0.37%
2014-05-28 0 10.92 10.90 10.94 10.84 11.06 2,293,100 25,130,040 10.959 6.440 6.428 6.452 6.393 6.522 3,888,396 6.4628 0.55%
2014-05-27 0 10.86 10.84 10.86 10.84 11.02 983,530 10,733,795 10.914 6.404 6.393 6.404 6.393 6.499 1,667,766 6.4360 -1.09%
2014-05-26 0 11.18 11.16 11.20 11.00 11.24 2,378,380 26,523,370 11.152 6.475 6.464 6.487 6.371 6.510 4,106,466 6.4589 0.72%
2014-05-23 0 11.10 11.08 11.12 10.66 11.20 3,662,300 39,940,418 10.906 6.429 6.417 6.440 6.174 6.487 6,323,258 6.3164 3.93%
2014-05-22 0 10.68 10.64 10.68 10.52 10.74 3,384,500 36,060,370 10.655 6.186 6.162 6.186 6.093 6.220 5,843,614 6.1709 1.91%
2014-05-21 0 10.48 10.46 10.50 10.28 10.60 1,930,000 20,251,100 10.493 6.070 6.058 6.081 5.954 6.139 3,332,302 6.0772 0.96%
2014-05-20 0 10.38 10.38 10.46 10.38 10.54 980,000 10,255,680 10.465 6.012 6.012 6.058 6.012 6.105 1,692,050 6.0611 -0.95%
2014-05-19 0 10.48 10.46 10.48 10.40 10.58 951,766 9,966,786 10.472 6.070 6.058 6.070 6.023 6.128 1,643,301 6.0651 -0.19%
2014-05-16 0 10.50 10.48 10.52 10.40 10.56 1,560,000 16,327,780 10.467 6.081 6.070 6.093 6.023 6.116 2,693,467 6.0620 -0.38%
2014-05-15 0 10.54 10.52 10.56 10.50 10.68 1,218,988 12,886,512 10.571 6.105 6.093 6.116 6.081 6.186 2,104,682 6.1228 -1.31%
2014-05-14 0 10.68 10.68 10.70 10.48 10.70 4,158,000 44,109,400 10.608 6.186 6.186 6.197 6.070 6.197 7,179,124 6.1441 0.56%
2014-05-13 0 10.62 10.58 10.62 10.54 10.66 1,023,776 10,853,356 10.601 6.151 6.128 6.151 6.105 6.174 1,767,632 6.1401 0.19%
2014-05-12 0 10.60 10.58 10.60 10.14 10.66 2,620,186 27,550,282 10.515 6.139 6.128 6.139 5.873 6.174 4,523,964 6.0899 4.54%
2014-05-09 0 10.14 10.12 10.14 10.12 10.36 1,772,000 18,084,880 10.206 5.873 5.861 5.873 5.861 6.000 3,059,502 5.9111 -0.98%
2014-05-08 0 10.24 10.24 10.28 10.22 10.60 1,483,473 15,393,824 10.377 5.931 5.931 5.954 5.919 6.139 2,561,337 6.0101 -2.66%
2014-05-07 0 10.52 10.52 10.58 10.40 10.64 2,277,000 23,975,880 10.530 6.093 6.093 6.128 6.023 6.162 3,931,425 6.0985 -0.75%
2014-05-05 0 10.60 10.56 10.62 10.36 10.70 1,156,225 12,157,171 10.515 6.139 6.116 6.151 6.000 6.197 1,996,316 6.0898 0.57%
2014-05-02 0 10.54 10.46 10.58 10.28 10.60 2,599,644 27,317,806 10.508 6.105 6.058 6.128 5.954 6.139 4,488,496 6.0862 1.74%
2014-04-30 0 10.36 10.32 10.44 10.32 10.52 2,660,000 27,681,640 10.407 6.000 5.977 6.047 5.977 6.093 4,592,706 6.0273 -0.58%
2014-04-29 0 10.42 10.38 10.44 10.22 10.48 1,058,160 10,959,973 10.358 6.035 6.012 6.047 5.919 6.070 1,826,999 5.9989 0.97%
2014-04-28 0 10.32 10.28 10.32 10.20 10.60 2,721,800 28,116,424 10.330 5.977 5.954 5.977 5.908 6.139 4,699,409 5.9830 -2.46%
2014-04-25 0 10.58 10.54 10.58 10.54 10.76 950,000 10,067,160 10.597 6.128 6.105 6.128 6.105 6.232 1,640,252 6.1376 -1.86%
2014-04-24 0 10.78 10.76 10.84 10.68 10.86 1,284,500 13,884,594 10.809 6.244 6.232 6.278 6.186 6.290 2,217,793 6.2605 0.00%
2014-04-23 0 10.78 10.78 10.82 10.70 10.98 1,056,000 11,422,400 10.817 6.244 6.244 6.267 6.197 6.359 1,823,270 6.2648 -0.37%
2014-04-22 0 10.82 10.76 10.82 10.54 10.96 2,326,628 24,904,808 10.704 6.267 6.232 6.267 6.105 6.348 4,017,112 6.1997 -1.46%
2014-04-17 0 10.98 10.96 11.00 10.96 11.20 1,772,958 19,563,044 11.034 6.359 6.348 6.371 6.348 6.487 3,061,156 6.3907 -1.79%
2014-04-16 0 11.18 11.12 11.16 11.00 11.40 2,225,600 25,033,908 11.248 6.475 6.440 6.464 6.371 6.603 3,842,679 6.5147 -0.18%
2014-04-15 0 11.20 11.18 11.24 11.10 11.50 2,746,000 30,752,652 11.199 6.487 6.475 6.510 6.429 6.661 4,741,192 6.4863 -1.75%
2014-04-14 0 11.40 11.38 11.44 11.30 11.66 2,232,000 25,441,000 11.398 6.603 6.591 6.626 6.545 6.753 3,853,729 6.6017 -0.87%
2014-04-11 0 11.50 11.48 11.52 11.40 11.78 7,615,989 88,336,332 11.599 6.661 6.649 6.672 6.603 6.823 13,149,623 6.7178 -0.69%
2014-04-10 0 11.58 11.56 11.58 10.66 11.80 13,660,276 156,266,382 11.439 6.707 6.695 6.707 6.174 6.834 23,585,575 6.6255 6.63%
2014-04-09 0 10.86 10.84 10.86 10.78 10.88 3,284,000 35,548,962 10.825 6.290 6.278 6.290 6.244 6.301 5,670,092 6.2696 1.31%
2014-04-08 0 10.72 10.72 10.74 10.32 10.80 6,064,972 64,468,472 10.630 6.209 6.209 6.220 5.977 6.255 10,471,666 6.1565 3.08%
2014-04-07 0 10.40 10.36 10.40 10.16 10.48 1,503,631 15,580,676 10.362 6.023 6.000 6.023 5.884 6.070 2,596,141 6.0015 0.39%
2014-04-04 0 10.36 10.32 10.36 10.28 10.50 1,793,890 18,559,504 10.346 6.000 5.977 6.000 5.954 6.081 3,097,297 5.9922 0.19%
2014-04-03 0 10.34 10.32 10.38 10.30 10.72 5,148,000 53,706,888 10.433 5.989 5.977 6.012 5.966 6.209 8,888,440 6.0423 -3.00%
2014-04-02 0 10.66 10.64 10.68 10.18 10.70 6,224,000 64,757,128 10.404 6.174 6.162 6.186 5.896 6.197 10,746,241 6.0260 4.51%
2014-04-01 0 10.20 10.18 10.20 9.950 10.20 3,485,477 35,251,041 10.114 5.908 5.896 5.908 5.763 5.908 6,017,959 5.8576 3.03%
2014-03-31 0 9.900 9.940 9.960 9.810 10.20 3,714,148 36,863,699 9.9252 5.734 5.757 5.769 5.682 5.908 6,412,778 5.7485 -1.79%
2014-03-28 0 10.08 10.04 10.08 9.950 10.10 6,395,180 64,052,829 10.016 5.838 5.815 5.838 5.763 5.850 11,041,797 5.8009 2.86%
2014-03-27 0 9.800 9.800 9.860 9.460 9.860 5,717,000 55,238,560 9.6622 5.676 5.676 5.711 5.479 5.711 9,870,864 5.5961 4.14%
2014-03-26 0 9.410 9.400 9.410 9.210 9.430 2,422,660 22,639,399 9.3449 5.450 5.444 5.450 5.334 5.462 4,182,919 5.4123 2.06%
2014-03-25 0 9.220 9.210 9.230 9.190 9.340 1,425,650 13,195,341 9.2557 5.340 5.334 5.346 5.323 5.410 2,461,500 5.3607 -0.54%
2014-03-24 0 9.270 9.260 9.300 9.080 9.300 4,090,500 37,745,425 9.2276 5.369 5.363 5.386 5.259 5.386 7,062,580 5.3444 1.09%
2014-03-21 0 9.170 9.170 9.220 8.940 9.250 4,663,800 42,477,291 9.1079 5.311 5.311 5.340 5.178 5.357 8,052,429 5.2751 1.21%
2014-03-20 0 9.060 9.050 9.060 8.950 9.230 2,094,000 19,000,760 9.0739 5.247 5.242 5.247 5.184 5.346 3,615,461 5.2554 -0.33%
2014-03-19 0 9.090 9.080 9.090 8.990 9.240 2,293,000 20,840,180 9.0886 5.265 5.259 5.265 5.207 5.352 3,959,051 5.2639 1.11%
2014-03-18 0 8.990 8.990 9.000 8.930 9.120 4,822,096 43,392,447 8.9987 5.207 5.207 5.213 5.172 5.282 8,325,740 5.2118 1.01%
2014-03-17 0 8.900 8.890 8.950 8.890 9.220 4,976,453 44,831,814 9.0088 5.155 5.149 5.184 5.149 5.340 8,592,250 5.2177 -2.63%
2014-03-14 0 9.140 9.140 9.150 9.130 9.410 5,562,500 51,089,189 9.1846 5.294 5.294 5.299 5.288 5.450 9,604,108 5.3195 -3.28%
2014-03-13 0 9.450 9.450 9.460 9.400 9.890 5,779,421 56,051,694 9.6985 5.473 5.473 5.479 5.444 5.728 9,978,639 5.6172 -3.57%
2014-03-12 0 9.800 9.800 9.810 9.800 9.960 3,038,000 29,910,470 9.8454 5.676 5.676 5.682 5.676 5.769 5,245,354 5.7023 -1.31%
2014-03-11 0 9.930 9.910 9.940 9.860 9.980 1,738,181 17,225,528 9.9101 5.751 5.740 5.757 5.711 5.780 3,001,111 5.7397 0.00%
2014-03-10 0 9.930 9.910 9.970 9.900 10.08 1,549,910 15,417,874 9.9476 5.751 5.740 5.774 5.734 5.838 2,676,045 5.7614 -1.88%
2014-03-07 0 10.12 10.10 10.14 10.02 10.26 1,523,078 15,456,016 10.148 5.861 5.850 5.873 5.803 5.942 2,629,718 5.8774 0.80%
2014-03-06 0 10.04 10.02 10.10 10.00 10.10 1,357,600 13,644,962 10.051 5.815 5.803 5.850 5.792 5.850 2,344,007 5.8212 0.50%
2014-03-05 0 9.990 9.980 9.990 9.980 10.16 1,546,198 15,491,703 10.019 5.786 5.780 5.786 5.780 5.884 2,669,636 5.8029 -0.50%
2014-03-04 0 10.04 10.04 10.08 9.980 10.12 2,242,297 22,560,864 10.061 5.815 5.815 5.838 5.780 5.861 3,871,508 5.8274 0.00%
2014-03-03 0 10.04 10.00 10.04 9.980 10.26 3,110,000 31,339,856 10.077 5.815 5.792 5.815 5.780 5.942 5,369,667 5.8365 -1.95%
2014-02-28 0 10.24 10.20 10.24 10.14 10.30 2,662,086 27,206,933 10.220 5.931 5.908 5.931 5.873 5.966 4,596,308 5.9193 0.79%
2014-02-27 0 10.16 10.16 10.20 10.04 10.24 2,345,679 23,826,063 10.157 5.884 5.884 5.908 5.815 5.931 4,050,005 5.8830 0.79%
2014-02-26 0 10.08 10.06 10.10 10.00 10.16 3,332,000 33,489,040 10.051 5.838 5.827 5.850 5.792 5.884 5,752,968 5.8212 0.00%
2014-02-25 0 10.08 10.06 10.10 10.02 10.30 2,249,347 22,751,589 10.115 5.838 5.827 5.850 5.803 5.966 3,883,680 5.8583 -0.40%
2014-02-24 0 10.12 10.08 10.12 10.02 10.38 2,955,439 29,851,311 10.100 5.861 5.838 5.861 5.803 6.012 5,102,805 5.8500 -1.94%
2014-02-21 0 10.32 10.34 10.38 10.32 10.54 1,514,000 15,736,520 10.394 5.977 5.989 6.012 5.977 6.105 2,614,044 6.0200 -0.58%
2014-02-20 0 10.38 10.38 10.46 10.34 10.70 2,490,403 26,006,199 10.443 6.012 6.012 6.058 5.989 6.197 4,299,883 6.0481 -2.26%
2014-02-19 0 10.62 10.62 10.64 10.50 10.66 1,236,000 13,061,260 10.567 6.151 6.151 6.162 6.081 6.174 2,134,054 6.1204 0.00%
2014-02-18 0 10.62 10.60 10.62 10.58 11.20 850,845 9,096,064 10.691 6.151 6.139 6.151 6.128 6.487 1,469,053 6.1918 -1.30%
2014-02-17 0 10.76 10.68 10.74 10.58 10.84 1,820,500 19,409,980 10.662 6.232 6.186 6.220 6.128 6.278 3,143,241 6.1751 0.00%
2014-02-14 0 10.76 10.70 10.76 10.66 10.90 764,824 8,202,294 10.724 6.232 6.197 6.232 6.174 6.313 1,320,531 6.2114 0.00%
2014-02-13 0 10.76 10.70 10.78 10.48 10.86 1,776,000 18,953,880 10.672 6.232 6.197 6.244 6.070 6.290 3,066,408 6.1811 -0.74%
2014-02-12 0 10.84 10.82 10.84 10.74 10.86 2,942,010 31,836,259 10.821 6.278 6.267 6.278 6.220 6.290 5,079,619 6.2675 2.26%
2014-02-11 0 10.60 10.60 10.62 10.50 10.80 2,036,202 21,746,835 10.680 6.139 6.139 6.151 6.081 6.255 3,515,668 6.1857 1.15%
2014-02-10 0 10.48 10.48 10.50 10.44 10.58 834,434 8,780,389 10.523 6.070 6.070 6.081 6.047 6.128 1,440,718 6.0945 0.19%
2014-02-07 0 10.46 10.42 10.44 10.38 10.50 992,456 10,359,954 10.439 6.058 6.035 6.047 6.012 6.081 1,713,556 6.0459 1.16%
2014-02-06 0 10.34 10.32 10.36 10.12 10.42 1,538,000 15,889,628 10.331 5.989 5.977 6.000 5.861 6.035 2,655,482 5.9837 1.97%
2014-02-05 0 10.14 10.12 10.16 10.06 10.32 1,538,306 15,603,463 10.143 5.873 5.861 5.884 5.827 5.977 2,656,010 5.8748 -0.39%
2014-02-04 0 10.18 10.18 10.20 10.10 10.32 2,876,978 29,264,291 10.172 5.896 5.896 5.908 5.850 5.977 4,967,336 5.8913 -3.23%
2014-01-30 0 10.52 10.50 10.54 10.20 10.56 1,094,870 11,389,973 10.403 6.093 6.081 6.105 5.908 6.116 1,890,382 6.0252 0.00%
2014-01-29 0 10.52 10.48 10.58 10.26 10.62 2,455,780 25,749,949 10.485 6.093 6.070 6.128 5.942 6.151 4,240,103 6.0730 3.75%
2014-01-28 0 10.14 10.10 10.18 9.980 10.54 3,970,303 40,587,070 10.223 5.873 5.850 5.896 5.780 6.105 6,855,050 5.9208 -1.74%
2014-01-27 0 10.32 10.32 10.38 10.30 10.54 4,449,926 46,140,343 10.369 5.977 5.977 6.012 5.966 6.105 7,683,158 6.0054 -4.97%
2014-01-24 0 10.86 10.82 10.86 10.80 11.18 3,117,630 34,106,140 10.940 6.290 6.267 6.290 6.255 6.475 5,382,841 6.3361 -3.72%
2014-01-23 0 11.28 11.26 11.28 11.10 11.42 2,195,842 24,656,574 11.229 6.533 6.522 6.533 6.429 6.614 3,791,299 6.5035 -1.57%
2014-01-22 0 11.46 11.42 11.48 11.24 11.50 2,152,988 24,536,306 11.396 6.637 6.614 6.649 6.510 6.661 3,717,308 6.6006 1.60%
2014-01-21 0 11.28 11.26 11.34 11.22 11.38 1,516,870 17,158,418 11.312 6.533 6.522 6.568 6.498 6.591 2,618,999 6.5515 1.44%
2014-01-20 0 11.12 11.10 11.12 11.10 11.46 2,144,862 23,972,336 11.177 6.440 6.429 6.440 6.429 6.637 3,703,278 6.4733 -2.97%
2014-01-17 0 11.46 11.44 11.48 11.26 11.58 1,242,000 14,169,940 11.409 6.637 6.626 6.649 6.522 6.707 2,144,414 6.6078 0.00%
2014-01-16 0 11.46 11.42 11.48 11.40 11.66 927,700 10,620,160 11.448 6.637 6.614 6.649 6.603 6.753 1,601,749 6.6304 -0.52%
2014-01-15 0 11.52 11.52 11.54 11.50 11.68 1,534,528 17,749,428 11.567 6.672 6.672 6.684 6.661 6.765 2,649,487 6.6992 -0.69%
2014-01-14 0 11.60 11.58 11.62 11.52 11.68 1,958,000 22,706,160 11.597 6.718 6.707 6.730 6.672 6.765 3,380,646 6.7165 -1.36%
2014-01-13 0 11.76 11.76 11.86 11.76 12.00 1,482,870 17,587,102 11.860 6.811 6.811 6.869 6.811 6.950 2,560,295 6.8692 0.51%
2014-01-10 0 11.70 11.66 11.78 11.64 11.96 1,501,937 17,673,385 11.767 6.776 6.753 6.823 6.742 6.927 2,593,216 6.8152 -0.51%
2014-01-09 0 11.76 11.72 11.84 11.58 12.10 1,928,927 22,881,991 11.863 6.811 6.788 6.857 6.707 7.008 3,330,449 6.8705 -1.51%
2014-01-08 0 11.94 11.90 11.96 11.46 12.14 1,974,416 23,378,942 11.841 6.915 6.892 6.927 6.637 7.031 3,408,989 6.8580 4.19%
2014-01-07 0 11.46 11.46 11.48 11.44 11.74 2,010,884 23,183,343 11.529 6.637 6.637 6.649 6.626 6.800 3,471,954 6.6773 -2.39%
2014-01-06 0 11.74 11.72 11.78 11.70 12.06 2,735,238 32,350,023 11.827 6.800 6.788 6.823 6.776 6.985 4,722,610 6.8500 -2.98%
2014-01-03 0 12.10 12.08 12.14 11.98 12.28 2,801,500 33,822,910 12.073 7.008 6.996 7.031 6.939 7.112 4,837,017 6.9925 -1.79%
2014-01-02 0 12.32 12.22 12.32 11.94 12.32 1,974,000 24,018,810 12.168 7.135 7.078 7.135 6.915 7.135 3,408,271 7.0472 0.49%
2013-12-31 0 12.26 12.20 12.28 11.94 12.28 1,406,081 17,032,010 12.113 7.101 7.066 7.112 6.915 7.112 2,427,713 7.0157 2.17%
2013-12-30 0 12.00 11.98 12.02 11.90 12.24 1,279,255 15,356,186 12.004 6.950 6.939 6.962 6.892 7.089 2,208,738 6.9525 -0.83%
2013-12-27 0 12.10 12.06 12.10 11.90 12.16 889,760 10,706,096 12.033 7.008 6.985 7.008 6.892 7.043 1,536,243 6.9690 -0.17%
2013-12-24 0 12.12 12.10 12.14 11.44 12.18 2,151,239 25,714,094 11.953 7.020 7.008 7.031 6.626 7.054 3,714,289 6.9230 5.76%
2013-12-23 0 11.46 11.44 11.48 11.44 11.80 2,658,000 30,620,600 11.520 6.637 6.626 6.649 6.626 6.834 4,589,253 6.6722 -2.55%
2013-12-20 0 11.76 11.74 11.90 11.68 12.10 2,568,000 30,274,920 11.789 6.811 6.800 6.892 6.765 7.008 4,433,860 6.8281 -1.84%
2013-12-19 0 11.98 11.98 12.04 11.90 12.64 2,092,000 25,579,960 12.228 6.939 6.939 6.973 6.892 7.321 3,612,008 7.0819 -3.07%
2013-12-18 0 12.36 12.34 12.38 12.34 12.60 1,454,000 18,147,900 12.481 7.159 7.147 7.170 7.147 7.298 2,510,449 7.2289 -1.28%
2013-12-17 0 12.52 12.46 12.52 12.38 12.62 1,449,000 18,133,440 12.514 7.251 7.217 7.251 7.170 7.309 2,501,816 7.2481 2.62%
2013-12-16 0 12.20 12.20 12.22 12.14 12.34 920,000 11,248,520 12.227 7.066 7.066 7.078 7.031 7.147 1,588,455 7.0814 -1.13%
2013-12-13 0 12.34 12.34 12.38 12.16 12.46 1,576,300 19,495,336 12.368 7.147 7.147 7.170 7.043 7.217 2,721,610 7.1632 1.15%
2013-12-12 0 12.20 12.20 12.22 12.06 12.32 2,489,279 30,335,406 12.186 7.066 7.066 7.078 6.985 7.135 4,297,942 7.0581 -0.97%
2013-12-11 0 12.32 12.30 12.32 12.22 12.84 3,525,718 43,736,024 12.405 7.135 7.124 7.135 7.078 7.437 6,087,438 7.1846 -1.75%
2013-12-10 0 12.54 12.52 12.62 12.52 12.94 2,595,271 32,942,546 12.693 7.263 7.251 7.309 7.251 7.495 4,480,946 7.3517 -3.09%
2013-12-09 0 12.94 12.90 12.96 12.80 12.98 1,574,000 20,354,120 12.931 7.495 7.471 7.506 7.413 7.518 2,717,639 7.4896 1.25%
2013-12-06 0 12.78 12.78 12.80 12.76 12.88 2,060,124 26,406,349 12.818 7.402 7.402 7.413 7.390 7.460 3,556,971 7.4238 -1.39%
2013-12-05 0 12.96 12.94 13.00 12.86 13.22 2,511,382 32,671,527 13.009 7.506 7.495 7.529 7.448 7.657 4,336,105 7.5348 -1.52%
2013-12-04 0 13.16 13.10 13.18 13.04 13.32 3,210,732 42,413,048 13.210 7.622 7.587 7.634 7.552 7.715 5,543,589 7.6508 -0.90%
2013-12-03 0 13.28 13.20 13.30 13.02 13.40 4,053,748 53,888,284 13.293 7.692 7.645 7.703 7.541 7.761 6,999,125 7.6993 -0.75%
2013-12-02 0 13.38 13.34 13.38 12.94 13.38 9,827,000 129,944,310 13.223 7.749 7.726 7.749 7.495 7.749 16,967,113 7.6586 5.35%
2013-11-29 0 12.70 12.68 12.72 12.42 12.72 1,299,000 16,366,040 12.599 7.356 7.344 7.367 7.193 7.367 2,242,829 7.2971 1.44%
2013-11-28 0 12.52 12.46 12.52 12.44 12.80 1,704,544 21,567,595 12.653 7.251 7.217 7.251 7.205 7.413 2,943,034 7.3284 -1.42%
2013-11-27 0 12.70 12.68 12.76 12.36 12.78 3,090,040 39,164,492 12.674 7.356 7.344 7.390 7.159 7.402 5,335,205 7.3408 2.75%
2013-11-26 0 12.36 12.36 12.50 12.32 12.78 4,745,000 59,053,890 12.445 7.159 7.159 7.240 7.135 7.402 8,192,628 7.2082 -2.68%
2013-11-25 0 12.70 12.70 12.72 12.60 12.80 2,938,127 37,318,912 12.702 7.356 7.356 7.367 7.298 7.413 5,072,915 7.3565 -0.16%
2013-11-22 0 12.72 12.66 12.70 12.60 12.80 4,847,114 61,568,642 12.702 7.367 7.332 7.356 7.298 7.413 8,368,936 7.3568 1.76%
2013-11-21 0 12.50 12.48 12.54 12.22 12.64 5,794,000 72,201,680 12.461 7.240 7.228 7.263 7.078 7.321 10,003,811 7.2174 -0.48%
2013-11-20 0 12.56 12.46 12.56 12.36 12.86 7,674,000 96,466,116 12.571 7.274 7.217 7.274 7.159 7.448 13,249,784 7.2806 1.29%
2013-11-19 0 12.40 12.38 12.40 11.76 12.46 18,544,307 225,457,695 12.158 7.182 7.170 7.182 6.811 7.217 32,018,251 7.0415 6.16%
2013-11-18 0 11.68 11.66 11.68 11.26 11.74 10,481,000 121,044,808 11.549 6.765 6.753 6.765 6.522 6.800 18,096,297 6.6889 4.66%
2013-11-15 0 11.16 11.14 11.16 10.74 11.20 4,648,000 51,482,331 11.076 6.464 6.452 6.464 6.220 6.487 8,025,149 6.4151 3.91%
2013-11-14 0 10.74 10.74 10.76 10.70 10.90 1,064,634 11,440,905 10.746 6.220 6.220 6.232 6.197 6.313 1,838,177 6.2240 0.37%
2013-11-13 0 10.70 10.72 10.74 10.62 10.84 1,691,000 18,132,840 10.723 6.197 6.209 6.220 6.151 6.278 2,919,649 6.2106 -1.47%
2013-11-12 0 10.86 10.84 10.90 10.76 11.00 1,996,000 21,690,920 10.867 6.290 6.278 6.313 6.232 6.371 3,446,256 6.2941 -0.55%
2013-11-11 0 10.92 10.86 10.94 10.56 10.98 1,732,000 18,661,900 10.775 6.325 6.290 6.336 6.116 6.359 2,990,439 6.2405 0.74%
2013-11-08 0 10.84 10.80 10.86 10.70 10.86 2,075,907 22,381,513 10.782 6.278 6.255 6.290 6.197 6.290 3,584,222 6.2445 -0.91%
2013-11-07 0 10.94 10.92 10.94 10.84 11.26 4,264,450 46,656,530 10.941 6.336 6.325 6.336 6.278 6.522 7,362,919 6.3367 -2.84%
2013-11-06 0 11.26 11.22 11.26 11.22 11.50 3,092,000 35,123,860 11.360 6.522 6.498 6.522 6.498 6.661 5,338,589 6.5792 -1.40%
2013-11-05 0 11.42 11.42 11.50 11.28 11.62 3,654,200 41,896,496 11.465 6.614 6.614 6.661 6.533 6.730 6,309,273 6.6405 0.00%
2013-11-04 0 11.42 11.38 11.44 11.24 11.48 3,030,000 34,404,440 11.355 6.614 6.591 6.626 6.510 6.649 5,231,541 6.5763 0.71%
2013-11-01 0 11.34 11.34 11.36 11.22 11.50 3,091,500 35,123,627 11.361 6.568 6.568 6.579 6.498 6.661 5,337,726 6.5803 -1.22%
2013-10-31 0 11.48 11.42 11.48 11.14 11.62 10,537,900 120,701,080 11.454 6.649 6.614 6.649 6.452 6.730 18,194,539 6.6339 2.14%
2013-10-30 0 11.24 11.24 11.26 10.98 11.28 6,619,200 73,857,402 11.158 6.510 6.510 6.522 6.359 6.533 11,428,586 6.4625 0.72%
2013-10-29 0 11.16 11.14 11.16 10.88 11.30 9,265,000 103,280,320 11.147 6.464 6.452 6.464 6.301 6.545 15,996,774 6.4563 0.90%
2013-10-28 0 11.06 11.06 11.10 10.62 11.10 7,668,200 83,846,932 10.934 6.406 6.406 6.429 6.151 6.429 13,239,770 6.3330 4.73%
2013-10-25 0 10.56 10.54 10.60 10.40 10.74 3,186,000 33,590,840 10.543 6.116 6.105 6.139 6.023 6.220 5,500,888 6.1064 -0.56%
2013-10-24 0 10.62 10.60 10.68 10.34 10.80 4,186,000 44,429,800 10.614 6.151 6.139 6.186 5.989 6.255 7,227,469 6.1474 2.91%
2013-10-23 0 10.32 10.34 10.36 10.30 10.72 1,899,400 19,975,728 10.517 5.977 5.989 6.000 5.966 6.209 3,279,468 6.0911 -3.01%
2013-10-22 0 10.64 10.60 10.64 10.52 10.68 851,400 9,042,152 10.620 6.162 6.139 6.162 6.093 6.186 1,470,011 6.1511 -0.37%
2013-10-21 0 10.68 10.66 10.70 10.58 10.80 1,577,700 16,854,680 10.683 6.186 6.174 6.197 6.128 6.255 2,724,027 6.1874 0.19%
2013-10-18 0 10.66 10.60 10.68 10.58 10.84 2,646,000 28,255,136 10.678 6.174 6.139 6.186 6.128 6.278 4,568,534 6.1847 1.33%
2013-10-17 0 10.52 10.48 10.52 10.38 10.64 3,431,400 36,091,896 10.518 6.093 6.070 6.093 6.012 6.162 5,924,591 6.0919 2.33%
2013-10-16 0 10.28 10.28 10.34 10.18 10.34 1,216,000 12,472,922 10.257 5.954 5.954 5.989 5.896 5.989 2,099,523 5.9408 -0.96%
2013-10-15 0 10.38 10.34 10.38 10.26 10.40 1,223,698 12,636,557 10.327 6.012 5.989 6.012 5.942 6.023 2,112,814 5.9809 0.19%
2013-10-11 0 10.36 10.34 10.38 10.26 10.40 1,527,000 15,799,852 10.347 6.000 5.989 6.012 5.942 6.023 2,636,489 5.9928 0.97%
2013-10-10 0 10.26 10.24 10.28 10.14 10.34 1,080,000 11,035,400 10.218 5.942 5.931 5.954 5.873 5.989 1,864,708 5.9180 -0.19%
2013-10-09 0 10.28 10.28 10.30 10.24 10.38 1,676,000 17,257,323 10.297 5.954 5.954 5.966 5.931 6.012 2,893,750 5.9637 -1.34%
2013-10-08 0 10.42 10.40 10.42 10.26 10.44 1,202,720 12,457,907 10.358 6.035 6.023 6.035 5.942 6.047 2,076,594 5.9992 1.56%
2013-10-07 0 10.26 10.22 10.28 10.16 10.36 1,211,000 12,396,460 10.237 5.942 5.919 5.954 5.884 6.000 2,090,890 5.9288 -0.58%
2013-10-04 0 10.32 10.30 10.34 10.10 10.34 2,434,000 24,853,320 10.211 5.977 5.966 5.989 5.850 5.989 4,202,499 5.9139 1.57%
2013-10-03 0 10.16 10.14 10.16 10.12 10.28 1,172,000 11,921,680 10.172 5.884 5.873 5.884 5.861 5.954 2,023,553 5.8915 0.20%
2013-10-02 0 10.14 10.14 10.18 10.00 10.30 1,375,869 13,960,030 10.146 5.873 5.873 5.896 5.792 5.966 2,375,549 5.8765 0.20%
2013-09-30 0 10.12 10.06 10.16 10.06 10.32 2,096,000 21,221,200 10.125 5.861 5.827 5.884 5.827 5.977 3,618,914 5.8640 -1.94%
2013-09-27 0 10.32 10.28 10.34 10.26 10.44 1,621,155 16,707,160 10.306 5.977 5.954 5.989 5.942 6.047 2,799,056 5.9689 0.19%
2013-09-26 0 10.30 10.30 10.38 10.28 10.40 1,048,000 10,831,400 10.335 5.966 5.966 6.012 5.954 6.023 1,809,457 5.9860 -0.48%
2013-09-25 0 10.46 10.44 10.48 10.40 10.58 1,734,400 18,156,200 10.468 5.995 5.983 6.006 5.960 6.063 3,026,409 5.9993 -0.38%
2013-09-24 0 10.50 10.46 10.52 10.40 10.52 1,723,700 18,040,544 10.466 6.017 5.995 6.029 5.960 6.029 3,007,738 5.9980 -0.57%
2013-09-23 0 10.56 10.50 10.52 10.38 10.80 2,614,000 27,436,000 10.496 6.052 6.017 6.029 5.949 6.189 4,561,250 6.0150 -1.31%
2013-09-19 0 10.70 10.68 10.72 10.68 10.84 2,461,557 26,419,646 10.733 6.132 6.121 6.144 6.121 6.212 4,295,248 6.1509 0.56%
2013-09-18 0 10.64 10.62 10.64 10.58 10.76 1,295,557 13,796,937 10.649 6.098 6.086 6.098 6.063 6.166 2,260,658 6.1031 -1.12%
2013-09-17 0 10.76 10.70 10.74 10.66 10.88 2,320,000 24,881,080 10.725 6.166 6.132 6.155 6.109 6.235 4,048,241 6.1461 0.00%
2013-09-16 0 10.76 10.74 10.76 10.70 10.94 1,540,100 16,587,314 10.770 6.166 6.155 6.166 6.132 6.270 2,687,369 6.1723 0.19%
2013-09-13 0 10.74 10.70 10.74 10.66 10.94 1,690,742 18,162,424 10.742 6.155 6.132 6.155 6.109 6.270 2,950,229 6.1563 -1.83%
2013-09-12 0 10.94 10.90 10.96 10.84 11.12 3,155,400 34,579,024 10.959 6.270 6.247 6.281 6.212 6.373 5,505,956 6.2803 -0.18%
2013-09-11 0 10.96 10.92 10.96 10.76 11.00 4,591,375 50,015,225 10.893 6.281 6.258 6.281 6.166 6.304 8,011,634 6.2428 0.92%
2013-09-10 0 10.86 10.84 10.88 10.80 10.96 5,979,700 65,118,864 10.890 6.224 6.212 6.235 6.189 6.281 10,434,166 6.2409 1.69%
2013-09-09 0 10.68 10.68 10.72 10.42 10.82 5,842,900 62,250,572 10.654 6.121 6.121 6.144 5.972 6.201 10,195,459 6.1057 2.30%
2013-09-06 0 10.44 10.40 10.44 10.22 10.50 3,941,800 40,901,468 10.376 5.983 5.960 5.983 5.857 6.017 6,878,170 5.9466 0.97%
2013-09-05 0 10.34 10.30 10.34 10.16 10.40 4,810,707 49,349,816 10.258 5.926 5.903 5.926 5.823 5.960 8,394,353 5.8789 0.00%
2013-09-04 0 10.34 10.32 10.34 9.920 10.38 7,401,399 75,581,831 10.212 5.926 5.914 5.926 5.685 5.949 12,914,933 5.8523 3.61%
2013-09-03 0 9.980 9.960 9.980 9.760 10.06 8,756,282 87,008,110 9.9367 5.719 5.708 5.719 5.593 5.765 15,279,110 5.6946 -0.80%
2013-09-02 0 10.06 10.06 10.08 10.00 10.24 6,146,600 62,027,105 10.091 5.765 5.765 5.777 5.731 5.868 10,725,395 5.7832 -3.64%
2013-08-30 0 10.44 10.40 10.46 10.16 10.46 1,862,109 19,209,502 10.316 5.983 5.960 5.995 5.823 5.995 3,249,252 5.9120 0.97%
2013-08-29 0 10.34 10.36 10.38 10.08 10.38 1,626,000 16,641,960 10.235 5.926 5.937 5.949 5.777 5.949 2,837,258 5.8655 0.39%
2013-08-28 0 10.30 10.28 10.36 10.22 10.40 1,309,900 13,484,680 10.294 5.903 5.891 5.937 5.857 5.960 2,285,685 5.8996 -2.09%
2013-08-27 0 10.52 10.50 10.58 10.42 10.64 2,216,800 23,340,398 10.529 6.029 6.017 6.063 5.972 6.098 3,868,164 6.0340 -1.13%
2013-08-26 0 10.64 10.60 10.64 10.14 10.66 3,994,000 41,856,080 10.480 6.098 6.075 6.098 5.811 6.109 6,969,256 6.0058 4.31%
2013-08-23 0 10.20 10.16 10.20 10.08 10.68 7,458,000 76,732,160 10.289 5.846 5.823 5.846 5.777 6.121 13,013,698 5.8963 -4.14%
2013-08-22 0 10.64 10.60 10.64 10.50 10.76 2,906,114 30,869,086 10.622 6.098 6.075 6.098 6.017 6.166 5,070,969 6.0874 -0.93%
2013-08-21 0 10.74 10.72 10.74 10.50 10.80 3,205,402 34,143,599 10.652 6.155 6.144 6.155 6.017 6.189 5,593,206 6.1045 1.32%
2013-08-20 0 10.60 10.58 10.60 10.56 10.98 6,394,800 68,500,282 10.712 6.075 6.063 6.075 6.052 6.293 11,158,487 6.1389 -4.16%
2013-08-19 0 11.06 11.04 11.08 10.62 11.08 12,654,000 137,643,820 10.877 6.338 6.327 6.350 6.086 6.350 22,080,361 6.2338 0.18%
2013-08-16 0 11.04 11.00 11.04 10.64 11.96 20,713,217 228,990,443 11.055 6.327 6.304 6.327 6.098 6.854 36,143,140 6.3357 -5.48%
2013-08-15 0 11.68 11.64 11.70 11.54 11.82 1,416,000 16,547,800 11.686 6.694 6.671 6.705 6.613 6.774 2,470,823 6.6973 -0.34%
2013-08-13 0 11.72 11.68 11.74 11.24 11.82 3,060,000 35,605,120 11.636 6.717 6.694 6.728 6.442 6.774 5,339,490 6.6683 2.63%
2013-08-12 0 11.42 11.40 11.42 11.00 11.44 1,816,000 20,652,800 11.373 6.545 6.533 6.545 6.304 6.556 3,168,795 6.5176 2.51%
2013-08-09 0 11.14 11.10 11.16 10.84 11.16 598,000 6,601,940 11.040 6.384 6.361 6.396 6.212 6.396 1,043,469 6.3269 2.77%
2013-08-08 0 10.84 10.82 10.84 10.82 11.06 848,000 9,231,440 10.886 6.212 6.201 6.212 6.201 6.338 1,479,702 6.2387 -1.09%
2013-08-07 0 10.96 10.92 10.94 10.90 11.30 1,828,500 20,351,000 11.130 6.281 6.258 6.270 6.247 6.476 3,190,607 6.3784 -1.44%
2013-08-06 0 11.12 11.08 11.18 10.94 11.20 1,414,000 15,655,030 11.071 6.373 6.350 6.407 6.270 6.419 2,467,333 6.3449 -0.54%
2013-08-05 0 11.18 11.16 11.22 11.10 11.32 1,274,000 14,318,400 11.239 6.407 6.396 6.430 6.361 6.487 2,223,042 6.4409 -0.53%
2013-08-02 0 11.24 11.20 11.24 11.10 11.30 1,422,500 15,936,220 11.203 6.442 6.419 6.442 6.361 6.476 2,482,165 6.4203 0.36%
2013-08-01 0 11.20 11.14 11.18 11.04 11.24 739,000 8,234,520 11.143 6.419 6.384 6.407 6.327 6.442 1,289,504 6.3858 2.00%
2013-07-31 0 10.98 10.96 11.04 10.82 11.10 966,000 10,626,900 11.001 6.293 6.281 6.327 6.201 6.361 1,685,604 6.3045 1.29%
2013-07-30 0 10.84 10.88 10.90 10.66 10.96 1,729,500 18,768,280 10.852 6.212 6.235 6.247 6.109 6.281 3,017,859 6.2191 -1.63%
2013-07-29 0 11.02 11.02 11.04 10.96 11.30 1,408,283 15,525,327 11.024 6.315 6.315 6.327 6.281 6.476 2,457,357 6.3179 -2.13%
2013-07-26 0 11.26 11.24 11.26 11.14 11.28 1,252,000 14,046,680 11.219 6.453 6.442 6.453 6.384 6.464 2,184,654 6.4297 1.26%
2013-07-25 0 11.12 11.12 11.14 11.06 11.24 1,173,005 13,088,115 11.158 6.373 6.373 6.384 6.338 6.442 2,046,813 6.3944 0.00%
2013-07-24 0 11.12 11.12 11.18 10.96 11.30 1,100,000 12,231,220 11.119 6.373 6.373 6.407 6.281 6.476 1,919,424 6.3723 -0.54%
2013-07-23 0 11.18 11.12 11.20 10.80 11.20 2,201,400 24,377,704 11.074 6.407 6.373 6.419 6.189 6.419 3,841,292 6.3462 3.90%
2013-07-22 0 10.76 10.72 10.78 10.62 10.78 1,834,000 19,655,550 10.717 6.166 6.144 6.178 6.086 6.178 3,200,204 6.1420 0.75%
2013-07-19 0 10.68 10.64 10.76 10.62 10.90 1,032,000 11,085,660 10.742 6.121 6.098 6.166 6.086 6.247 1,800,769 6.1561 -1.48%
2013-07-18 0 10.84 10.78 10.86 10.76 11.02 1,436,000 15,551,120 10.829 6.212 6.178 6.224 6.166 6.315 2,505,721 6.2062 -0.55%
2013-07-17 0 10.90 10.88 10.96 10.82 10.98 1,674,000 18,289,388 10.926 6.247 6.235 6.281 6.201 6.293 2,921,015 6.2613 -0.55%
2013-07-16 0 10.96 10.88 10.98 10.74 10.98 1,294,600 14,098,640 10.890 6.281 6.235 6.293 6.155 6.293 2,258,988 6.2411 0.37%
2013-07-15 0 10.92 10.88 10.92 10.62 11.02 2,026,000 21,993,580 10.856 6.258 6.235 6.258 6.086 6.315 3,535,231 6.2213 1.87%
2013-07-12 0 10.72 10.68 10.76 10.66 10.98 1,696,000 18,248,640 10.760 6.144 6.121 6.166 6.109 6.293 2,959,403 6.1663 -1.29%
2013-07-11 0 10.86 10.84 10.88 10.32 10.94 4,757,118 50,969,381 10.714 6.224 6.212 6.235 5.914 6.270 8,300,844 6.1403 5.64%
2013-07-10 0 10.28 10.24 10.28 9.980 10.30 1,398,420 14,266,197 10.202 5.891 5.868 5.891 5.719 5.903 2,440,147 5.8465 1.98%
2013-07-09 0 10.08 10.10 10.12 10.06 10.28 866,000 8,764,938 10.121 5.777 5.788 5.800 5.765 5.891 1,511,110 5.8003 -0.40%
2013-07-08 0 10.12 10.14 10.16 9.940 10.28 1,820,004 18,302,919 10.057 5.800 5.811 5.823 5.696 5.891 3,175,782 5.7633 -0.59%
2013-07-05 0 10.18 10.14 10.24 10.10 10.30 1,315,673 13,431,217 10.209 5.834 5.811 5.868 5.788 5.903 2,295,759 5.8504 1.39%
2013-07-04 0 10.04 9.990 10.04 9.790 10.08 914,000 9,134,660 9.9942 5.754 5.725 5.754 5.611 5.777 1,594,867 5.7275 1.93%
2013-07-03 0 9.850 9.830 9.900 9.730 10.22 2,524,600 25,009,732 9.9064 5.645 5.633 5.674 5.576 5.857 4,405,254 5.6773 -2.67%
2013-07-02 0 10.12 10.12 10.14 10.06 10.36 3,380,000 34,365,702 10.167 5.800 5.800 5.811 5.765 5.937 5,897,868 5.8268 -0.98%
2013-06-28 0 10.22 10.20 10.30 10.10 10.40 4,077,000 41,815,000 10.256 5.857 5.846 5.903 5.788 5.960 7,114,085 5.8778 0.79%
2013-06-27 0 10.14 10.14 10.16 10.08 10.52 3,938,000 40,391,944 10.257 5.811 5.811 5.823 5.777 6.029 6,871,539 5.8782 0.00%
2013-06-26 0 10.14 10.12 10.16 9.950 10.28 4,466,004 45,054,202 10.088 5.811 5.800 5.823 5.702 5.891 7,792,870 5.7815 2.94%
2013-06-25 0 9.850 9.830 9.860 9.520 10.18 4,991,475 48,980,422 9.8128 5.645 5.633 5.651 5.456 5.834 8,709,781 5.6236 -1.20%
2013-06-24 0 9.970 9.990 10.00 9.920 10.28 2,915,196 29,242,288 10.031 5.714 5.725 5.731 5.685 5.891 5,086,817 5.7486 -2.06%
2013-06-21 0 10.18 10.18 10.20 10.08 10.44 7,550,087 77,270,950 10.234 5.834 5.834 5.846 5.777 5.983 13,174,383 5.8652 -3.78%
2013-06-20 0 10.58 10.58 10.60 10.52 11.00 4,237,700 45,084,976 10.639 6.063 6.063 6.075 6.029 6.304 7,394,495 6.0971 -4.51%
2013-06-19 0 11.08 11.08 11.10 10.92 11.32 2,743,675 30,433,921 11.092 6.350 6.350 6.361 6.258 6.487 4,787,524 6.3569 -2.12%
2013-06-18 0 11.32 11.34 11.36 10.90 11.36 2,419,502 27,038,856 11.175 6.487 6.499 6.510 6.247 6.510 4,221,865 6.4045 1.43%
2013-06-17 0 11.16 11.12 11.18 11.00 11.26 1,489,861 16,642,025 11.170 6.396 6.373 6.407 6.304 6.453 2,599,705 6.4015 1.45%
2013-06-14 0 11.00 10.94 11.00 10.90 11.20 3,792,000 41,727,600 11.004 6.304 6.270 6.304 6.247 6.419 6,616,779 6.3063 1.66%
2013-06-13 0 10.82 10.82 10.84 10.60 11.18 5,462,528 58,890,151 10.781 6.201 6.201 6.212 6.075 6.407 9,531,736 6.1783 -2.35%
2013-06-11 0 11.08 11.06 11.08 11.00 11.48 4,488,000 50,136,160 11.171 6.350 6.338 6.350 6.304 6.579 7,831,252 6.4021 -1.42%
2013-06-10 0 11.24 11.20 11.22 11.20 11.66 4,483,493 50,729,018 11.315 6.442 6.419 6.430 6.419 6.682 7,823,387 6.4843 -1.92%
2013-06-07 0 11.46 11.48 11.54 11.40 11.90 3,801,819 43,896,224 11.546 6.568 6.579 6.613 6.533 6.820 6,633,913 6.6169 -3.05%
2013-06-06 0 11.82 11.80 11.84 11.70 11.94 2,871,500 33,942,570 11.821 6.774 6.762 6.785 6.705 6.843 5,010,570 6.7742 -1.50%
2013-06-05 0 12.00 12.00 12.02 11.82 12.12 2,208,000 26,418,880 11.965 6.877 6.877 6.889 6.774 6.946 3,852,808 6.8570 -0.50%
2013-06-04 0 12.06 12.04 12.08 12.00 12.38 3,281,262 39,629,191 12.077 6.911 6.900 6.923 6.877 7.095 5,725,577 6.9214 -1.95%
2013-06-03 0 12.30 12.24 12.36 12.22 12.76 2,589,765 32,200,405 12.434 7.049 7.015 7.083 7.003 7.313 4,518,962 7.1256 -2.07%
2013-05-31 0 12.56 12.54 12.70 12.50 12.88 2,250,602 28,400,549 12.619 7.198 7.187 7.278 7.164 7.381 3,927,146 7.2319 -1.41%
2013-05-30 0 12.74 12.74 12.80 12.64 13.16 2,396,419 30,704,053 12.812 7.301 7.301 7.336 7.244 7.542 4,181,586 7.3427 -1.85%
2013-05-29 0 12.98 12.90 13.02 12.84 13.24 3,209,641 41,632,837 12.971 7.439 7.393 7.462 7.358 7.588 5,600,603 7.4336 -1.37%
2013-05-28 0 13.16 13.16 13.20 12.52 13.22 2,304,000 29,951,920 13.000 7.542 7.542 7.565 7.175 7.576 4,020,322 7.4501 5.11%
2013-05-27 0 12.52 12.52 12.58 12.40 12.64 792,961 9,924,348 12.516 7.175 7.175 7.209 7.106 7.244 1,383,662 7.1725 0.00%
2013-05-24 0 12.52 12.50 12.52 12.26 12.80 2,944,871 36,694,847 12.461 7.175 7.164 7.175 7.026 7.336 5,138,598 7.1410 -1.11%
2013-05-23 0 12.66 12.56 12.68 12.56 13.16 3,471,000 44,456,790 12.808 7.255 7.198 7.267 7.198 7.542 6,056,656 7.3402 -3.21%
2013-05-22 0 13.08 13.04 13.08 12.84 13.38 3,164,000 41,314,400 13.058 7.496 7.473 7.496 7.358 7.668 5,520,963 7.4832 -1.21%
2013-05-21 0 13.24 13.22 13.26 13.20 13.40 1,446,000 19,208,020 13.284 7.588 7.576 7.599 7.565 7.679 2,523,171 7.6127 -1.34%
2013-05-20 0 13.42 13.42 13.44 13.06 13.44 4,007,865 53,423,521 13.330 7.691 7.691 7.702 7.485 7.702 6,993,449 7.6391 4.44%
2013-05-16 0 13.00 12.98 13.00 12.98 13.28 1,668,000 21,852,880 13.101 7.364 7.353 7.364 7.353 7.523 2,944,521 7.4215 -1.22%
2013-05-15 0 13.16 13.16 13.20 13.16 13.34 2,301,714 30,514,753 13.257 7.455 7.455 7.477 7.455 7.557 4,063,216 7.5100 0.00%
2013-05-14 0 13.16 13.16 13.22 13.02 13.46 3,348,554 44,148,146 13.184 7.455 7.455 7.489 7.376 7.625 5,911,203 7.4686 -1.64%
2013-05-13 0 13.38 13.36 13.40 13.36 13.66 3,984,000 53,572,800 13.447 7.579 7.568 7.591 7.568 7.738 7,032,956 7.6174 -1.47%
2013-05-10 0 13.58 13.52 13.58 13.18 13.60 3,981,000 53,316,540 13.393 7.693 7.659 7.693 7.466 7.704 7,027,660 7.5867 2.41%
2013-05-09 0 13.26 13.24 13.26 12.76 13.30 5,850,000 76,692,580 13.110 7.511 7.500 7.511 7.228 7.534 10,327,006 7.4264 3.92%
2013-05-08 0 12.76 12.74 12.80 12.68 12.98 2,306,000 29,480,120 12.784 7.228 7.217 7.251 7.183 7.353 4,070,782 7.2419 -1.39%
2013-05-07 0 12.94 12.90 12.94 12.62 12.94 1,930,000 24,659,660 12.777 7.330 7.308 7.330 7.149 7.330 3,407,029 7.2379 0.31%
2013-05-06 0 12.90 12.88 12.90 12.52 12.90 3,242,000 41,559,972 12.819 7.308 7.296 7.308 7.092 7.308 5,723,103 7.2618 4.37%
2013-05-03 0 12.36 12.30 12.38 12.08 12.48 2,318,000 28,635,200 12.353 7.002 6.968 7.013 6.843 7.070 4,091,966 6.9979 2.83%
2013-05-02 0 12.02 12.00 12.06 11.98 12.28 1,818,000 21,965,560 12.082 6.809 6.798 6.832 6.786 6.956 3,209,316 6.8443 -2.59%
2013-04-30 0 12.34 12.30 12.36 12.20 12.44 2,827,573 34,876,861 12.335 6.990 6.968 7.002 6.911 7.047 4,991,515 6.9872 0.82%
2013-04-29 0 12.24 12.22 12.24 12.04 12.30 869,479 10,622,491 12.217 6.934 6.922 6.934 6.820 6.968 1,534,891 6.9207 0.49%
2013-04-26 0 12.18 12.18 12.22 12.14 12.48 2,017,100 24,810,894 12.300 6.900 6.900 6.922 6.877 7.070 3,560,787 6.9678 -0.81%
2013-04-25 0 12.28 12.26 12.30 11.96 12.32 3,440,000 41,984,040 12.205 6.956 6.945 6.968 6.775 6.979 6,072,632 6.9136 2.33%
2013-04-24 0 12.00 12.00 12.04 11.80 12.12 2,956,000 35,374,120 11.967 6.798 6.798 6.820 6.684 6.866 5,218,227 6.7790 1.18%
2013-04-23 0 11.86 11.86 11.88 11.74 12.28 2,014,000 23,913,900 11.874 6.718 6.718 6.730 6.650 6.956 3,555,314 6.7262 -2.63%
2013-04-22 0 12.18 12.18 12.20 12.04 12.44 2,834,694 34,437,583 12.149 6.900 6.900 6.911 6.820 7.047 5,004,086 6.8819 -1.93%
2013-04-19 0 12.42 12.40 12.44 11.44 12.52 6,619,000 81,069,160 12.248 7.036 7.024 7.047 6.480 7.092 11,684,522 6.9382 8.57%
2013-04-18 0 11.44 11.40 11.46 11.28 11.54 1,410,000 16,073,740 11.400 6.480 6.458 6.492 6.390 6.537 2,489,073 6.4577 -0.69%
2013-04-17 0 11.52 11.50 11.60 11.22 11.68 3,036,252 34,950,847 11.511 6.526 6.514 6.571 6.356 6.616 5,359,896 6.5208 2.86%
2013-04-16 0 11.20 11.18 11.20 11.12 11.32 3,662,000 41,057,080 11.212 6.345 6.333 6.345 6.299 6.413 6,464,529 6.3511 0.00%
2013-04-15 0 11.20 11.18 11.24 11.14 11.42 2,259,000 25,417,900 11.252 6.345 6.333 6.367 6.311 6.469 3,987,813 6.3739 -2.44%
2013-04-12 0 11.48 11.44 11.54 11.34 11.90 3,143,516 36,075,933 11.476 6.503 6.480 6.537 6.424 6.741 5,549,249 6.5010 -2.21%
2013-04-11 0 11.74 11.72 11.78 11.72 11.94 2,458,000 29,173,780 11.869 6.650 6.639 6.673 6.639 6.764 4,339,108 6.7235 0.00%
2013-04-10 0 11.74 11.74 11.82 11.62 11.94 1,546,592 18,189,807 11.761 6.650 6.650 6.696 6.582 6.764 2,730,199 6.6624 -0.51%
2013-04-09 0 11.80 11.76 11.78 11.50 11.80 2,582,140 30,213,737 11.701 6.684 6.662 6.673 6.514 6.684 4,558,252 6.6284 2.61%
2013-04-08 0 11.50 11.48 11.58 11.38 11.76 2,217,352 25,673,903 11.579 6.514 6.503 6.560 6.446 6.662 3,914,292 6.5590 -0.52%
2013-04-05 0 11.56 11.56 11.62 11.52 12.28 4,179,860 48,893,396 11.697 6.548 6.548 6.582 6.526 6.956 7,378,707 6.6263 -5.40%
2013-04-03 0 12.22 12.24 12.30 12.20 12.56 1,322,000 16,270,640 12.308 6.922 6.934 6.968 6.911 7.115 2,333,727 6.9720 -1.77%
2013-04-02 0 12.44 12.36 12.44 12.22 12.60 2,386,884 29,642,831 12.419 7.047 7.002 7.047 6.922 7.138 4,213,567 7.0351 0.97%
2013-03-28 0 12.32 12.28 12.34 12.12 12.70 5,267,000 64,811,540 12.305 6.979 6.956 6.990 6.866 7.194 9,297,836 6.9706 -3.90%
2013-03-27 0 12.82 12.80 12.82 12.72 13.02 3,264,000 41,911,960 12.841 7.262 7.251 7.262 7.206 7.376 5,761,940 7.2739 -1.99%
2013-03-26 0 13.08 13.08 13.12 12.98 13.14 1,200,000 15,663,036 13.053 7.410 7.410 7.432 7.353 7.443 2,118,360 7.3939 0.15%
2013-03-25 0 13.06 13.04 13.06 12.98 13.20 1,165,000 15,220,440 13.065 7.398 7.387 7.398 7.353 7.477 2,056,575 7.4009 -0.46%
2013-03-22 0 13.12 13.12 13.18 12.98 13.26 2,440,375 31,946,027 13.091 7.432 7.432 7.466 7.353 7.511 4,307,994 7.4155 0.31%
2013-03-21 0 13.08 13.04 13.08 13.04 13.48 2,776,000 36,624,392 13.193 7.410 7.387 7.410 7.387 7.636 4,900,473 7.4736 -2.10%
2013-03-20 0 13.36 13.36 13.40 12.98 13.42 4,533,548 59,946,794 13.223 7.568 7.568 7.591 7.353 7.602 8,003,073 7.4905 3.25%
2013-03-19 0 12.94 12.90 12.96 12.90 13.26 3,333,267 43,488,653 13.047 7.330 7.308 7.342 7.308 7.511 5,884,217 7.3907 -0.31%
2013-03-18 0 12.98 12.98 13.00 12.92 13.40 4,975,512 65,046,884 13.073 7.353 7.353 7.364 7.319 7.591 8,783,272 7.4058 -4.42%
2013-03-15 0 13.58 13.56 13.58 13.56 13.98 2,466,000 33,791,776 13.703 7.693 7.681 7.693 7.681 7.919 4,353,230 7.7625 -2.02%
2013-03-14 0 13.86 13.80 13.86 13.40 13.92 3,226,000 44,060,000 13.658 7.851 7.817 7.851 7.591 7.885 5,694,858 7.7368 1.91%
2013-03-13 0 13.60 13.60 13.68 13.56 14.00 3,871,800 53,071,220 13.707 7.704 7.704 7.749 7.681 7.931 6,834,889 7.7648 -1.31%
2013-03-12 0 13.78 13.76 13.80 13.72 14.44 2,870,000 39,772,920 13.858 7.806 7.795 7.817 7.772 8.180 5,066,411 7.8503 -2.27%
2013-03-11 0 14.10 14.08 14.14 14.00 14.54 1,367,800 19,497,420 14.255 7.987 7.976 8.010 7.931 8.237 2,414,578 8.0749 -2.08%
2013-03-08 0 14.40 14.38 14.42 14.20 14.48 1,773,130 25,522,887 14.394 8.157 8.146 8.169 8.044 8.203 3,130,107 8.1540 1.12%
2013-03-07 0 14.24 14.22 14.26 14.12 14.30 2,603,094 37,032,131 14.226 8.067 8.055 8.078 7.999 8.101 4,595,242 8.0588 -0.42%
2013-03-06 0 14.30 14.28 14.32 13.90 14.36 4,638,000 65,953,170 14.220 8.101 8.089 8.112 7.874 8.135 8,187,462 8.0554 4.69%
2013-03-05 0 13.66 13.62 13.70 13.54 13.86 2,885,146 39,570,414 13.715 7.738 7.715 7.761 7.670 7.851 5,093,149 7.7693 1.04%
2013-03-04 0 13.52 13.48 13.52 13.46 14.20 5,469,004 74,560,674 13.633 7.659 7.636 7.659 7.625 8.044 9,654,433 7.7229 -4.65%
2013-03-01 0 14.18 14.14 14.18 14.10 14.44 1,550,621 22,085,079 14.243 8.033 8.010 8.033 7.987 8.180 2,737,311 8.0682 -1.53%
2013-02-28 0 14.40 14.40 14.44 13.60 14.44 4,441,617 62,841,781 14.148 8.157 8.157 8.180 7.704 8.180 7,840,787 8.0147 7.46%
2013-02-27 0 13.40 13.38 13.40 13.34 13.64 2,926,000 39,422,054 13.473 7.591 7.579 7.591 7.557 7.727 5,165,268 7.6321 -0.30%
2013-02-26 0 13.44 13.44 13.48 13.42 13.64 2,637,620 35,650,992 13.516 7.613 7.613 7.636 7.602 7.727 4,656,191 7.6567 -1.90%
2013-02-25 0 13.70 13.72 13.78 13.70 14.10 2,432,000 33,718,520 13.865 7.761 7.772 7.806 7.761 7.987 4,293,210 7.8539 -0.72%
2013-02-22 0 13.80 13.78 13.80 13.64 14.00 3,820,782 52,863,489 13.836 7.817 7.806 7.817 7.727 7.931 6,744,827 7.8376 -0.14%
2013-02-21 0 13.82 13.82 13.84 13.80 14.26 4,571,118 63,583,934 13.910 7.829 7.829 7.840 7.817 8.078 8,069,395 7.8796 -3.63%
2013-02-20 0 14.34 14.34 14.36 14.26 14.56 3,252,000 46,643,924 14.343 8.123 8.123 8.135 8.078 8.248 5,740,756 8.1250 -0.14%
2013-02-19 0 14.36 14.36 14.44 14.36 14.90 3,662,000 53,415,900 14.587 8.135 8.135 8.180 8.135 8.440 6,464,529 8.2629 -3.10%
2013-02-18 0 14.82 14.80 14.84 14.72 15.02 2,036,000 30,190,820 14.828 8.395 8.384 8.407 8.339 8.508 3,594,151 8.4000 -1.20%
2013-02-15 0 15.00 15.00 15.04 14.66 15.04 3,294,354 49,048,768 14.889 8.497 8.497 8.520 8.305 8.520 5,815,524 8.4341 1.76%
2013-02-14 0 14.74 14.72 14.78 14.44 14.78 2,254,000 33,014,600 14.647 8.350 8.339 8.373 8.180 8.373 3,978,987 8.2972 1.52%
2013-02-08 0 14.52 14.52 14.54 14.42 14.64 2,762,000 40,157,120 14.539 8.225 8.225 8.237 8.169 8.293 4,875,759 8.2361 0.28%
2013-02-07 0 14.48 14.48 14.50 14.46 14.82 2,266,000 33,015,390 14.570 8.203 8.203 8.214 8.191 8.395 4,000,170 8.2535 -1.50%
2013-02-06 0 14.70 14.66 14.68 14.52 14.82 4,883,069 71,808,557 14.706 8.327 8.305 8.316 8.225 8.395 8,620,082 8.3304 1.10%
2013-02-05 0 14.54 14.46 14.56 14.40 14.84 4,034,000 58,860,520 14.591 8.237 8.191 8.248 8.157 8.407 7,121,221 8.2655 -1.89%
2013-02-04 0 14.82 14.80 14.82 14.66 14.98 4,374,000 65,017,908 14.865 8.395 8.384 8.395 8.305 8.486 7,721,423 8.4205 0.41%
2013-02-01 0 14.76 14.68 14.76 14.28 14.76 3,959,800 57,679,864 14.566 8.361 8.316 8.361 8.089 8.361 6,990,235 8.2515 0.96%
2013-01-31 0 14.62 14.56 14.66 14.46 14.88 2,896,000 42,225,820 14.581 8.282 8.248 8.305 8.191 8.429 5,112,309 8.2596 -1.08%
2013-01-30 0 14.78 14.78 14.80 14.30 14.86 16,954,000 248,654,152 14.666 8.373 8.373 8.384 8.101 8.418 29,928,898 8.3082 3.50%
2013-01-29 0 14.28 14.28 14.30 14.12 14.40 5,917,165 84,351,436 14.255 8.089 8.089 8.101 7.999 8.157 10,445,572 8.0753 -0.28%
2013-01-28 0 14.32 14.30 14.36 14.22 14.54 4,961,990 71,275,192 14.364 8.112 8.101 8.135 8.055 8.237 8,759,402 8.1370 -0.69%
2013-01-25 0 14.42 14.42 14.46 14.32 15.00 6,451,000 93,582,910 14.507 8.169 8.169 8.191 8.112 8.497 11,387,951 8.2177 -2.83%
2013-01-24 0 14.84 14.84 14.86 14.76 15.08 7,940,000 118,454,742 14.919 8.407 8.407 8.418 8.361 8.542 14,016,483 8.4511 -0.67%
2013-01-23 0 14.94 14.94 14.96 14.70 15.02 5,663,743 84,204,351 14.867 8.463 8.463 8.474 8.327 8.508 9,998,206 8.4219 0.13%
2013-01-22 0 14.92 14.92 14.96 14.74 15.08 7,316,390 109,382,723 14.950 8.452 8.452 8.474 8.350 8.542 12,915,624 8.4690 -0.13%
2013-01-21 0 14.94 14.94 14.98 14.70 15.02 5,385,000 80,377,160 14.926 8.463 8.463 8.486 8.327 8.508 9,506,141 8.4553 0.00%
2013-01-18 0 14.94 14.92 14.94 14.60 14.96 5,776,000 85,690,657 14.836 8.463 8.452 8.463 8.271 8.474 10,196,374 8.4040 2.19%
2013-01-17 0 14.62 14.60 14.62 14.42 14.88 3,887,000 56,832,900 14.621 8.282 8.271 8.282 8.169 8.429 6,861,722 8.2826 -1.08%
2013-01-16 0 14.78 14.76 14.78 14.52 15.04 5,920,000 87,297,160 14.746 8.373 8.361 8.373 8.225 8.520 10,450,577 8.3533 -1.99%
2013-01-15 0 15.08 15.06 15.10 14.96 15.40 6,952,000 105,374,880 15.157 8.542 8.531 8.554 8.474 8.724 12,272,367 8.5864 -1.18%
2013-01-14 0 15.26 15.22 15.26 14.22 15.28 15,304,000 227,697,990 14.878 8.644 8.622 8.644 8.055 8.656 27,016,153 8.4282 7.16%
2013-01-11 0 14.24 14.20 14.22 14.18 14.96 6,191,500 88,899,630 14.358 8.067 8.044 8.055 8.033 8.474 10,929,856 8.1337 -3.26%
2013-01-10 0 14.72 14.70 14.72 14.64 15.06 4,914,000 72,905,150 14.836 8.339 8.327 8.339 8.293 8.531 8,674,685 8.4044 0.14%
2013-01-09 0 14.70 14.66 14.74 14.52 14.90 5,508,353 80,994,187 14.704 8.327 8.305 8.350 8.225 8.440 9,723,896 8.3294 0.41%
2013-01-08 0 14.64 14.66 14.68 14.60 15.40 9,036,000 134,134,260 14.844 8.293 8.305 8.316 8.271 8.724 15,951,252 8.4090 -4.94%
2013-01-07 0 15.40 15.36 15.46 15.14 15.50 7,291,991 112,123,472 15.376 8.724 8.701 8.758 8.576 8.780 12,872,553 8.7103 1.45%
2013-01-04 0 15.18 15.16 15.18 14.80 15.20 6,345,000 95,050,220 14.980 8.599 8.588 8.599 8.384 8.610 11,200,829 8.4860 0.53%
2013-01-03 0 15.10 15.10 15.14 14.82 15.20 9,019,000 135,482,880 15.022 8.554 8.554 8.576 8.395 8.610 15,921,242 8.5096 -0.40%
2013-01-02 0 15.16 15.16 15.18 14.78 15.40 14,628,298 220,957,100 15.105 8.588 8.588 8.599 8.373 8.724 25,823,336 8.5565 1.47%
2012-12-31 0 14.94 14.86 14.94 14.30 14.98 11,596,000 171,424,420 14.783 8.463 8.418 8.463 8.101 8.486 20,470,420 8.3743 3.46%
2012-12-28 0 14.44 14.44 14.46 13.04 14.48 16,132,600 222,717,944 13.805 8.180 8.180 8.191 7.387 8.203 28,478,881 7.8205 11.59%
2012-12-27 0 12.94 12.90 12.94 12.78 13.00 2,662,000 34,415,000 12.928 7.330 7.308 7.330 7.240 7.364 4,699,229 7.3235 2.05%
2012-12-24 0 12.68 12.62 12.70 12.48 12.74 1,294,000 16,318,520 12.611 7.183 7.149 7.194 7.070 7.217 2,284,298 7.1438 0.32%
2012-12-21 0 12.64 12.60 12.64 12.50 12.90 2,484,000 31,382,180 12.634 7.160 7.138 7.160 7.081 7.308 4,385,006 7.1567 -1.25%
2012-12-20 0 12.80 12.78 12.80 12.56 12.88 2,940,000 37,334,220 12.699 7.251 7.240 7.251 7.115 7.296 5,189,982 7.1935 -0.78%
2012-12-19 0 12.90 12.84 12.90 12.70 12.96 3,020,000 38,918,840 12.887 7.308 7.274 7.308 7.194 7.342 5,331,206 7.3002 0.31%
2012-12-18 0 12.86 12.84 12.86 12.70 13.02 5,997,280 77,017,682 12.842 7.285 7.274 7.285 7.194 7.376 10,586,999 7.2747 0.00%
2012-12-17 0 12.86 12.82 12.84 12.14 12.88 8,132,726 102,746,450 12.634 7.285 7.262 7.274 6.877 7.296 14,356,702 7.1567 5.93%
2012-12-14 0 12.14 12.14 12.16 11.50 12.16 5,034,000 60,212,520 11.961 6.877 6.877 6.888 6.514 6.888 8,886,521 6.7757 4.48%
2012-12-13 0 11.62 11.56 11.64 11.54 11.88 2,311,308 26,986,680 11.676 6.582 6.548 6.594 6.537 6.730 4,080,152 6.6141 -1.86%
2012-12-12 0 11.84 11.80 11.86 11.78 11.90 2,197,000 26,020,300 11.844 6.707 6.684 6.718 6.673 6.741 3,878,364 6.7091 0.68%
2012-12-11 0 11.76 11.76 11.80 11.70 11.86 3,046,000 35,896,252 11.785 6.662 6.662 6.684 6.628 6.718 5,377,104 6.6758 0.00%
2012-12-10 0 11.76 11.72 11.76 11.52 11.80 2,644,945 30,998,263 11.720 6.662 6.639 6.662 6.526 6.684 4,669,122 6.6390 2.26%
2012-12-07 0 11.50 11.46 11.50 11.34 11.52 1,743,000 19,978,320 11.462 6.514 6.492 6.514 6.424 6.526 3,076,918 6.4930 1.23%
2012-12-06 0 11.36 11.34 11.36 11.26 11.48 1,971,000 22,427,580 11.379 6.435 6.424 6.435 6.379 6.503 3,479,407 6.4458 -0.35%
2012-12-05 0 11.40 11.40 11.42 11.06 11.42 3,808,000 42,998,606 11.292 6.458 6.458 6.469 6.265 6.469 6,722,263 6.3964 2.15%
2012-12-04 0 11.16 11.12 11.18 10.84 11.18 1,243,000 13,744,990 11.058 6.322 6.299 6.333 6.141 6.333 2,194,268 6.2640 1.82%
2012-12-03 0 10.96 10.96 11.00 10.92 11.20 1,197,419 13,211,363 11.033 6.209 6.209 6.231 6.186 6.345 2,113,804 6.2500 -1.97%
2012-11-30 0 11.18 11.12 11.24 11.06 11.24 3,208,000 35,888,260 11.187 6.333 6.299 6.367 6.265 6.367 5,663,083 6.3372 2.01%
2012-11-29 0 10.96 10.94 10.96 10.94 11.16 1,132,000 12,484,200 11.028 6.209 6.197 6.209 6.197 6.322 1,998,320 6.2473 0.74%
2012-11-28 0 10.88 10.86 10.90 10.82 11.00 2,158,300 23,541,664 10.908 6.163 6.152 6.175 6.129 6.231 3,810,047 6.1788 -1.45%
2012-11-27 0 11.04 11.00 11.04 10.98 11.22 1,550,000 17,115,000 11.042 6.254 6.231 6.254 6.220 6.356 2,736,215 6.2550 -0.90%
2012-11-26 0 11.14 11.12 11.14 11.10 11.24 1,065,811 11,893,961 11.160 6.311 6.299 6.311 6.288 6.367 1,881,476 6.3216 0.00%
2012-11-23 0 11.14 11.12 11.16 11.06 11.30 1,589,200 17,729,324 11.156 6.311 6.299 6.322 6.265 6.401 2,805,415 6.3197 -0.36%
2012-11-22 0 11.18 11.16 11.18 10.88 11.26 3,937,200 43,891,506 11.148 6.333 6.322 6.333 6.163 6.379 6,950,340 6.3150 2.57%
2012-11-21 0 10.90 10.88 10.96 10.74 10.96 1,972,000 21,355,640 10.829 6.175 6.163 6.209 6.084 6.209 3,481,172 6.1346 2.06%
2012-11-20 0 10.68 10.68 10.74 10.66 10.88 1,178,000 12,687,280 10.770 6.050 6.050 6.084 6.039 6.163 2,079,524 6.1011 0.00%
2012-11-19 0 10.68 10.66 10.74 10.64 10.86 1,612,000 17,289,140 10.725 6.050 6.039 6.084 6.027 6.152 2,845,664 6.0756 -0.56%
2012-11-16 0 10.74 10.72 10.76 10.66 10.82 1,305,815 14,007,220 10.727 6.084 6.073 6.095 6.039 6.129 2,305,155 6.0765 0.94%
2012-11-15 0 10.64 10.62 10.68 10.60 10.88 2,537,000 27,171,858 10.710 6.027 6.016 6.050 6.005 6.163 4,478,566 6.0671 -2.39%
2012-11-14 0 10.90 10.88 10.90 10.76 10.94 2,592,000 28,199,636 10.879 6.175 6.163 6.175 6.095 6.197 4,575,658 6.1630 1.68%
2012-11-13 0 10.72 10.72 10.74 10.68 11.12 3,464,000 37,247,190 10.753 6.073 6.073 6.084 6.050 6.299 6,115,000 6.0911 -3.42%
2012-11-12 0 11.10 11.08 11.10 10.98 11.26 1,900,000 21,125,740 11.119 6.288 6.277 6.288 6.220 6.379 3,354,070 6.2985 -0.54%
2012-11-09 0 11.16 11.14 11.20 11.08 11.32 2,784,000 31,180,130 11.200 6.322 6.311 6.345 6.277 6.413 4,914,596 6.3444 -1.06%
2012-11-08 0 11.28 11.24 11.30 11.18 11.48 2,424,000 27,392,000 11.300 6.390 6.367 6.401 6.333 6.503 4,279,088 6.4014 -3.09%
2012-11-07 0 11.64 11.62 11.66 11.40 11.74 1,112,000 12,840,332 11.547 6.594 6.582 6.605 6.458 6.650 1,963,014 6.5411 0.69%
2012-11-06 0 11.56 11.52 11.56 11.36 11.76 2,460,000 28,277,020 11.495 6.548 6.526 6.548 6.435 6.662 4,342,638 6.5115 -1.20%
2012-11-05 0 11.70 11.68 11.76 11.50 11.82 2,433,000 28,416,940 11.680 6.628 6.616 6.662 6.514 6.696 4,294,975 6.6163 -0.85%
2012-11-02 0 11.80 11.74 11.78 11.56 11.84 3,993,533 46,901,749 11.744 6.684 6.650 6.673 6.548 6.707 7,049,784 6.6529 2.79%
2012-11-01 0 11.48 11.46 11.50 11.10 11.56 2,893,927 32,977,649 11.395 6.503 6.492 6.514 6.288 6.548 5,108,650 6.4553 1.77%
2012-10-31 0 11.28 11.22 11.30 11.04 11.30 2,136,578 23,932,313 11.201 6.390 6.356 6.401 6.254 6.401 3,771,701 6.3452 0.71%
2012-10-30 0 11.20 11.20 11.22 11.06 11.28 1,100,000 12,277,900 11.162 6.345 6.345 6.356 6.265 6.390 1,941,830 6.3228 0.00%
2012-10-29 0 11.20 11.14 11.20 10.72 11.30 3,527,000 39,316,670 11.147 6.345 6.311 6.345 6.073 6.401 6,226,214 6.3147 1.82%
2012-10-26 0 11.00 10.98 11.00 10.86 11.38 4,408,800 49,035,896 11.122 6.231 6.220 6.231 6.152 6.446 7,782,855 6.3005 -2.48%
2012-10-25 0 11.28 11.26 11.28 11.14 11.58 2,717,666 30,627,222 11.270 6.390 6.379 6.390 6.311 6.560 4,797,496 6.3840 -1.91%
2012-10-24 0 11.50 11.44 11.50 11.28 11.62 4,531,000 52,019,240 11.481 6.514 6.480 6.514 6.390 6.582 7,998,575 6.5036 -0.52%
2012-10-22 0 11.56 11.54 11.58 11.06 11.58 5,520,000 63,154,940 11.441 6.548 6.537 6.560 6.265 6.560 9,744,457 6.4811 2.66%
2012-10-19 0 11.26 11.22 11.26 11.00 11.30 5,605,300 62,717,402 11.189 6.379 6.356 6.379 6.231 6.401 9,895,037 6.3383 2.18%
2012-10-18 0 11.02 10.98 11.02 10.68 11.06 7,225,000 79,150,320 10.955 6.243 6.220 6.243 6.050 6.265 12,754,293 6.2058 2.99%
2012-10-17 0 10.70 10.64 10.70 10.58 10.86 5,233,889 55,695,110 10.641 6.061 6.027 6.061 5.993 6.152 9,239,385 6.0280 1.90%
2012-10-16 0 10.50 10.46 10.50 10.44 10.52 1,652,000 17,307,140 10.476 5.948 5.925 5.948 5.914 5.959 2,916,276 5.9347 0.19%
2012-10-15 0 10.48 10.42 10.46 10.40 10.50 1,407,000 14,697,040 10.446 5.937 5.903 5.925 5.891 5.948 2,483,777 5.9172 0.00%
2012-10-12 0 10.48 10.44 10.48 10.34 10.58 6,246,000 65,320,200 10.458 5.937 5.914 5.937 5.857 5.993 11,026,065 5.9242 -0.38%
2012-10-11 0 10.52 10.52 10.54 10.10 10.54 4,830,539 50,215,848 10.395 5.959 5.959 5.971 5.721 5.971 8,527,351 5.8888 2.53%
2012-10-10 0 10.26 10.24 10.28 10.06 10.30 2,047,000 20,812,980 10.168 5.812 5.801 5.823 5.699 5.835 3,613,569 5.7597 0.59%
2012-10-09 0 10.20 10.20 10.26 10.14 10.40 2,866,400 29,567,224 10.315 5.778 5.778 5.812 5.744 5.891 5,060,056 5.8433 0.20%
2012-10-08 0 10.18 10.14 10.18 10.14 10.52 3,055,500 31,434,226 10.288 5.767 5.744 5.767 5.744 5.959 5,393,875 5.8278 -2.30%
2012-10-05 0 10.42 10.42 10.44 10.10 10.44 5,198,528 53,807,825 10.351 5.903 5.903 5.914 5.721 5.914 9,176,962 5.8634 3.37%
2012-10-04 0 10.08 10.08 10.10 9.680 10.18 3,070,000 30,641,090 9.9808 5.710 5.710 5.721 5.483 5.767 5,419,471 5.6539 4.02%
2012-10-03 0 9.690 9.680 9.720 9.630 9.770 2,362,000 22,894,530 9.6929 5.489 5.483 5.506 5.455 5.534 4,169,639 5.4908 -0.41%
2012-09-28 0 9.730 9.690 9.740 9.590 9.800 2,189,937 21,309,880 9.7308 5.512 5.489 5.517 5.433 5.551 3,865,896 5.5123 1.04%
2012-09-27 0 9.630 9.600 9.640 9.300 9.690 3,770,125 35,804,579 9.4969 5.455 5.438 5.461 5.268 5.489 6,655,402 5.3798 2.34%
2012-09-26 0 9.410 9.390 9.410 9.310 9.500 1,763,847 16,585,224 9.4029 5.331 5.319 5.331 5.274 5.382 3,113,719 5.3265 -2.69%
2012-09-25 0 9.670 9.660 9.670 9.600 9.900 1,641,629 15,950,077 9.7160 5.478 5.472 5.478 5.438 5.608 2,897,968 5.5039 -1.53%
2012-09-24 0 9.820 9.820 9.870 9.720 9.920 1,683,900 16,520,717 9.8110 5.563 5.563 5.591 5.506 5.619 2,972,589 5.5577 -0.91%
2012-09-21 0 9.910 9.890 9.920 9.840 9.980 1,226,704 12,138,737 9.8954 5.614 5.602 5.619 5.574 5.653 2,165,501 5.6055 0.92%
2012-09-20 0 9.820 9.830 9.840 9.760 10.10 1,198,000 11,860,360 9.9001 5.563 5.568 5.574 5.529 5.721 2,114,830 5.6082 -1.90%
2012-09-19 0 10.12 10.10 10.14 9.940 10.18 1,635,646 16,486,781 10.080 5.670 5.659 5.682 5.570 5.704 2,919,136 5.6478 1.71%
2012-09-18 0 9.950 9.940 10.00 9.910 10.14 1,554,714 15,527,608 9.9874 5.575 5.570 5.603 5.553 5.682 2,774,697 5.5961 -1.29%
2012-09-17 0 10.08 10.06 10.12 10.00 10.32 1,961,642 19,904,567 10.147 5.648 5.637 5.670 5.603 5.782 3,500,941 5.6855 -0.40%
2012-09-14 0 10.12 10.08 10.10 9.940 10.16 2,468,001 24,809,539 10.052 5.670 5.648 5.659 5.570 5.693 4,404,639 5.6326 4.33%
2012-09-13 0 9.700 9.690 9.720 9.640 9.830 3,188,972 31,047,222 9.7358 5.435 5.429 5.446 5.401 5.508 5,691,355 5.4552 0.62%
2012-09-12 0 9.640 9.630 9.660 9.600 9.700 1,374,000 13,280,060 9.6653 5.401 5.396 5.413 5.379 5.435 2,452,176 5.4156 1.26%
2012-09-11 0 9.520 9.500 9.540 9.390 9.590 978,120 9,258,606 9.4657 5.334 5.323 5.345 5.261 5.373 1,745,650 5.3038 -0.31%
2012-09-10 0 9.550 9.530 9.550 9.500 9.700 1,268,000 12,180,900 9.6064 5.351 5.340 5.351 5.323 5.435 2,262,998 5.3826 0.74%
2012-09-07 0 9.480 9.490 9.500 9.230 9.570 4,703,600 44,315,162 9.4215 5.312 5.317 5.323 5.172 5.362 8,394,510 5.2791 4.52%
2012-09-06 0 9.070 9.060 9.070 9.020 9.200 1,868,918 16,963,175 9.0765 5.082 5.076 5.082 5.054 5.155 3,335,456 5.0857 -0.33%
2012-09-05 0 9.100 9.080 9.100 9.080 9.470 2,856,408 26,202,263 9.1732 5.099 5.088 5.099 5.088 5.306 5,097,829 5.1399 -3.91%
2012-09-04 0 9.470 9.460 9.500 9.430 9.640 562,630 5,355,963 9.5195 5.306 5.301 5.323 5.284 5.401 1,004,125 5.3340 -1.25%
2012-09-03 0 9.590 9.590 9.610 9.260 9.700 970,000 9,300,810 9.5885 5.373 5.373 5.385 5.189 5.435 1,731,158 5.3726 1.70%
2012-08-31 0 9.430 9.410 9.430 9.260 9.530 1,687,000 15,749,530 9.3358 5.284 5.273 5.284 5.189 5.340 3,010,787 5.2310 -1.36%
2012-08-30 0 9.560 9.540 9.560 9.530 9.800 1,710,600 16,436,260 9.6085 5.357 5.345 5.357 5.340 5.491 3,052,906 5.3838 -1.65%
2012-08-29 0 9.720 9.720 9.750 9.720 9.900 1,288,000 12,632,300 9.8077 5.446 5.446 5.463 5.446 5.547 2,298,692 5.4954 -0.61%
2012-08-28 0 9.780 9.780 9.810 9.750 9.950 2,706,000 26,608,700 9.8332 5.480 5.480 5.497 5.463 5.575 4,829,396 5.5097 -1.71%
2012-08-27 0 9.950 9.940 9.950 9.920 10.14 1,476,000 14,780,020 10.014 5.575 5.570 5.575 5.558 5.682 2,634,216 5.6108 -1.49%
2012-08-24 0 10.10 10.10 10.14 10.10 10.22 672,000 6,811,600 10.136 5.659 5.659 5.682 5.659 5.726 1,199,318 5.6796 -1.37%
2012-08-23 0 10.24 10.22 10.26 10.16 10.26 678,000 6,920,040 10.207 5.738 5.726 5.749 5.693 5.749 1,210,026 5.7189 1.19%
2012-08-22 0 10.12 10.12 10.16 10.12 10.26 1,334,000 13,577,000 10.178 5.670 5.670 5.693 5.670 5.749 2,380,789 5.7027 -1.75%
2012-08-21 0 10.30 10.24 10.30 10.18 10.38 1,438,000 14,753,920 10.260 5.771 5.738 5.771 5.704 5.816 2,566,397 5.7489 0.78%
2012-08-20 0 10.22 10.20 10.26 10.18 10.30 1,112,000 11,366,840 10.222 5.726 5.715 5.749 5.704 5.771 1,984,585 5.7276 -0.20%
2012-08-17 0 10.24 10.24 10.26 10.22 10.34 1,352,900 13,913,501 10.284 5.738 5.738 5.749 5.726 5.794 2,414,519 5.7624 -0.39%
2012-08-16 0 10.28 10.24 10.28 10.24 10.38 646,000 6,647,540 10.290 5.760 5.738 5.760 5.738 5.816 1,152,916 5.7659 0.59%
2012-08-15 0 10.22 10.20 10.22 10.16 10.28 1,536,000 15,688,160 10.214 5.726 5.715 5.726 5.693 5.760 2,741,298 5.7229 -1.73%
2012-08-14 0 10.40 10.38 10.40 10.36 10.78 1,140,000 11,897,600 10.436 5.827 5.816 5.827 5.805 6.040 2,034,557 5.8478 -1.70%
2012-08-13 0 10.58 10.58 10.60 10.56 10.90 818,000 8,739,160 10.684 5.928 5.928 5.939 5.917 6.107 1,459,884 5.9862 -1.86%
2012-08-10 0 10.78 10.74 10.78 10.66 10.82 2,319,705 24,950,483 10.756 6.040 6.018 6.040 5.973 6.063 4,139,975 6.0267 0.19%
2012-08-09 0 10.76 10.74 10.78 10.70 10.80 2,101,160 22,604,885 10.758 6.029 6.018 6.040 5.995 6.051 3,749,938 6.0281 1.13%
2012-08-08 0 10.64 10.62 10.64 10.60 10.90 1,515,500 16,206,282 10.694 5.962 5.951 5.962 5.939 6.107 2,704,711 5.9919 -0.75%
2012-08-07 0 10.72 10.68 10.72 10.56 10.76 3,068,000 32,771,480 10.682 6.007 5.984 6.007 5.917 6.029 5,475,457 5.9852 1.90%
2012-08-06 0 10.52 10.50 10.52 10.50 10.68 1,428,000 15,115,200 10.585 5.895 5.883 5.895 5.883 5.984 2,548,550 5.9309 1.35%
2012-08-03 0 10.38 10.38 10.42 10.30 10.42 1,499,000 15,585,657 10.397 5.816 5.816 5.839 5.771 5.839 2,675,264 5.8258 -0.76%
2012-08-02 0 10.46 10.40 10.46 10.38 10.52 817,600 8,530,072 10.433 5.861 5.827 5.861 5.816 5.895 1,459,170 5.8458 -0.38%
2012-08-01 0 10.50 10.46 10.50 10.36 10.54 2,720,000 28,461,300 10.464 5.883 5.861 5.883 5.805 5.906 4,854,381 5.8630 0.77%
2012-07-31 0 10.42 10.42 10.44 10.28 10.44 2,632,000 27,360,960 10.396 5.839 5.839 5.850 5.760 5.850 4,697,328 5.8248 1.36%
2012-07-30 0 10.28 10.24 10.30 10.22 10.48 1,967,500 20,273,810 10.304 5.760 5.738 5.771 5.726 5.872 3,511,395 5.7737 0.78%
2012-07-27 0 10.20 10.16 10.20 10.00 10.24 2,450,000 24,941,800 10.180 5.715 5.693 5.715 5.603 5.738 4,372,513 5.7042 3.03%
2012-07-26 0 9.900 9.870 9.900 9.880 10.08 1,697,629 16,913,969 9.9633 5.547 5.530 5.547 5.536 5.648 3,029,757 5.5826 -1.00%
2012-07-25 0 10.00 9.990 10.02 9.960 10.20 1,638,134 16,429,718 10.030 5.603 5.598 5.614 5.581 5.715 2,923,576 5.6197 -1.38%
2012-07-24 0 10.14 10.10 10.14 10.02 10.30 811,243 8,201,510 10.110 5.682 5.659 5.682 5.614 5.771 1,447,825 5.6647 -0.59%
2012-07-23 0 10.20 10.18 10.22 10.18 10.40 911,725 9,343,320 10.248 5.715 5.704 5.726 5.704 5.827 1,627,155 5.7421 -2.86%
2012-07-20 0 10.50 10.50 10.54 10.48 10.60 1,096,000 11,535,160 10.525 5.883 5.883 5.906 5.872 5.939 1,956,030 5.8972 -0.19%
2012-07-19 0 10.52 10.52 10.58 10.44 10.66 1,488,000 15,743,360 10.580 5.895 5.895 5.928 5.850 5.973 2,655,632 5.9283 0.57%
2012-07-18 0 10.46 10.44 10.46 10.24 10.48 983,835 10,221,639 10.390 5.861 5.850 5.861 5.738 5.872 1,755,849 5.8215 0.19%
2012-07-17 0 10.44 10.42 10.44 10.38 10.50 1,788,868 18,664,552 10.434 5.850 5.839 5.850 5.816 5.883 3,192,591 5.8462 0.97%
2012-07-16 0 10.34 10.30 10.34 10.28 10.46 888,000 9,192,920 10.352 5.794 5.771 5.794 5.760 5.861 1,584,813 5.8006 0.19%
2012-07-13 0 10.32 10.30 10.32 10.22 10.38 883,652 9,127,506 10.329 5.782 5.771 5.782 5.726 5.816 1,577,053 5.7877 0.78%
2012-07-12 0 10.24 10.22 10.26 10.20 10.44 4,019,000 41,655,100 10.365 5.738 5.726 5.749 5.715 5.850 7,172,705 5.8074 -1.92%
2012-07-11 0 10.44 10.42 10.48 10.38 10.52 1,442,200 15,056,932 10.440 5.850 5.839 5.872 5.816 5.895 2,573,893 5.8499 -1.69%
2012-07-10 0 10.62 10.58 10.62 10.44 10.68 1,424,000 15,016,000 10.545 5.951 5.928 5.951 5.850 5.984 2,541,411 5.9085 0.38%
2012-07-09 0 10.58 10.56 10.60 10.48 10.84 2,614,800 27,660,380 10.578 5.928 5.917 5.939 5.872 6.074 4,666,631 5.9273 -2.76%
2012-07-06 0 10.88 10.88 10.90 10.84 11.06 1,748,000 19,116,960 10.936 6.096 6.096 6.107 6.074 6.197 3,119,654 6.1279 -1.63%
2012-07-05 0 11.06 11.02 11.06 10.92 11.12 608,000 6,711,200 11.038 6.197 6.175 6.197 6.119 6.231 1,085,097 6.1849 -0.18%
2012-07-04 0 11.08 11.04 11.10 10.94 11.18 2,686,000 29,775,550 11.085 6.208 6.186 6.220 6.130 6.264 4,793,702 6.2114 0.91%
2012-07-03 0 10.98 10.94 10.98 10.94 11.20 3,216,859 35,396,215 11.003 6.152 6.130 6.152 6.130 6.276 5,741,125 6.1654 0.55%
2012-06-29 0 10.92 10.90 10.96 10.56 10.96 2,506,000 27,122,500 10.823 6.119 6.107 6.141 5.917 6.141 4,472,456 6.0643 2.06%
2012-06-28 0 10.70 10.68 10.70 10.60 11.02 1,263,289 13,593,420 10.760 5.995 5.984 5.995 5.939 6.175 2,254,591 6.0292 -2.19%
2012-06-27 0 10.94 10.94 10.96 10.78 11.12 1,594,000 17,469,520 10.960 6.130 6.130 6.141 6.040 6.231 2,844,810 6.1408 0.00%
2012-06-26 0 10.94 10.90 10.98 10.76 11.02 1,641,000 17,884,145 10.898 6.130 6.107 6.152 6.029 6.175 2,928,691 6.1065 0.74%
2012-06-25 0 10.86 10.86 10.88 10.74 11.34 1,540,004 16,887,098 10.966 6.085 6.085 6.096 6.018 6.354 2,748,444 6.1442 -1.27%
2012-06-22 0 11.00 10.98 11.00 10.86 11.08 1,426,400 15,656,624 10.976 6.164 6.152 6.164 6.085 6.208 2,545,695 6.1502 -1.79%
2012-06-21 0 11.20 11.14 11.24 11.08 11.44 2,334,705 26,176,605 11.212 6.276 6.242 6.298 6.208 6.410 4,166,746 6.2823 -2.10%
2012-06-20 0 11.44 11.42 11.44 11.36 11.60 2,112,705 24,210,467 11.459 6.410 6.399 6.410 6.365 6.500 3,770,543 6.4210 0.70%
2012-06-19 0 11.36 11.34 11.38 11.12 11.38 1,731,621 19,558,671 11.295 6.365 6.354 6.376 6.231 6.376 3,090,422 6.3288 0.71%
2012-06-18 0 11.28 11.24 11.28 11.16 11.48 3,018,500 34,194,752 11.328 6.320 6.298 6.320 6.253 6.432 5,387,114 6.3475 2.92%
2012-06-15 0 10.96 10.90 10.96 10.66 10.98 3,046,000 33,112,160 10.871 6.141 6.107 6.141 5.973 6.152 5,436,193 6.0911 3.40%
2012-06-14 0 10.60 10.60 10.62 10.56 10.74 1,417,000 15,092,840 10.651 5.939 5.939 5.951 5.917 6.018 2,528,919 5.9681 -1.30%
2012-06-13 0 10.74 10.74 10.78 10.44 10.76 2,161,528 23,017,608 10.649 6.018 6.018 6.040 5.850 6.029 3,857,677 5.9667 0.75%
2012-06-12 0 10.66 10.62 10.66 10.28 10.68 2,578,684 27,137,816 10.524 5.973 5.951 5.973 5.760 5.984 4,602,175 5.8967 1.33%
2012-06-11 0 10.52 10.50 10.54 10.32 10.54 2,162,613 22,557,130 10.430 5.895 5.883 5.906 5.782 5.906 3,859,613 5.8444 4.57%
2012-06-08 0 10.06 10.04 10.10 10.02 10.30 3,526,000 35,692,960 10.123 5.637 5.626 5.659 5.614 5.771 6,292,849 5.6720 -0.40%
2012-06-07 0 10.10 10.04 10.10 10.04 10.38 2,630,000 26,884,660 10.222 5.659 5.626 5.659 5.626 5.816 4,693,758 5.7277 1.20%
2012-06-06 0 9.980 9.980 10.00 9.970 10.10 1,702,894 17,058,375 10.017 5.592 5.592 5.603 5.586 5.659 3,039,153 5.6129 0.81%
2012-06-05 0 9.900 9.890 9.910 9.890 10.06 1,408,000 14,002,862 9.9452 5.547 5.542 5.553 5.542 5.637 2,512,856 5.5725 0.20%
2012-06-04 0 9.880 9.860 9.900 9.810 10.28 3,712,000 36,908,360 9.9430 5.536 5.525 5.547 5.497 5.760 6,624,803 5.5712 -5.54%
2012-06-01 0 10.46 10.42 10.50 10.34 10.66 2,981,193 31,193,678 10.463 5.861 5.839 5.883 5.794 5.973 5,320,532 5.8629 0.97%
2012-05-31 0 10.36 10.10 10.12 10.10 10.62 3,550,936 36,998,724 10.419 5.805 5.659 5.670 5.659 5.951 6,337,352 5.8382 -3.00%
2012-05-30 0 10.68 10.64 10.68 10.54 10.82 1,695,600 18,082,296 10.664 5.984 5.962 5.984 5.906 6.063 3,026,136 5.9754 -1.48%
2012-05-29 0 10.84 10.86 10.90 10.48 10.90 2,495,370 26,840,985 10.756 6.074 6.085 6.107 5.872 6.107 4,453,484 6.0270 3.44%
2012-05-28 0 10.48 10.42 10.48 10.16 10.48 1,323,000 13,704,180 10.358 5.872 5.839 5.872 5.693 5.872 2,361,157 5.8040 1.95%
2012-05-25 0 10.28 10.22 10.28 10.22 10.50 1,664,000 17,115,160 10.286 5.760 5.726 5.760 5.726 5.883 2,969,739 5.7632 -1.15%
2012-05-24 0 10.40 10.36 10.44 10.10 10.54 2,270,000 23,453,340 10.332 5.827 5.805 5.850 5.659 5.906 4,051,267 5.7891 0.19%
2012-05-23 0 10.38 10.36 10.38 10.20 10.52 1,576,000 16,318,680 10.354 5.816 5.805 5.816 5.715 5.895 2,812,686 5.8018 -1.33%
2012-05-22 0 10.52 10.52 10.54 10.50 10.76 3,092,800 32,794,520 10.604 5.895 5.895 5.906 5.883 6.029 5,519,717 5.9413 1.94%
2012-05-21 0 10.32 10.32 10.34 10.28 10.56 2,224,500 23,034,542 10.355 5.782 5.782 5.794 5.760 5.917 3,970,063 5.8021 -1.71%
2012-05-18 0 10.50 10.48 10.52 10.38 10.84 6,698,000 70,839,444 10.576 5.883 5.872 5.895 5.816 6.074 11,953,914 5.9260 -3.14%
2012-05-17 0 11.14 11.12 11.14 11.06 11.28 5,202,429 58,113,739 11.171 6.074 6.063 6.074 6.030 6.150 9,541,729 6.0905 -0.36%
2012-05-16 0 11.18 11.18 11.20 11.14 11.58 4,069,150 45,807,110 11.257 6.096 6.096 6.107 6.074 6.314 7,463,192 6.1377 -4.93%
2012-05-15 0 11.76 11.70 11.74 11.38 11.78 2,448,000 28,235,520 11.534 6.412 6.379 6.401 6.205 6.423 4,489,855 6.2887 1.20%
2012-05-14 0 11.62 11.60 11.66 11.60 11.96 1,876,000 22,026,940 11.741 6.336 6.325 6.357 6.325 6.521 3,440,755 6.4018 -1.02%
2012-05-11 0 11.74 11.74 11.78 11.70 11.94 2,153,000 25,409,900 11.802 6.401 6.401 6.423 6.379 6.510 3,948,798 6.4348 -1.68%
2012-05-10 0 11.94 11.92 11.94 11.82 12.02 2,111,000 25,141,520 11.910 6.510 6.499 6.510 6.445 6.554 3,871,766 6.4936 -0.50%
2012-05-09 0 12.00 12.00 12.04 11.84 12.20 3,410,600 40,950,480 12.007 6.543 6.543 6.565 6.456 6.652 6,255,351 6.5465 -2.60%
2012-05-08 0 12.32 12.30 12.34 12.22 12.52 1,628,000 20,033,628 12.306 6.717 6.706 6.728 6.663 6.826 2,985,900 6.7094 -0.32%
2012-05-07 0 12.36 12.32 12.36 12.20 12.56 3,020,000 37,175,980 12.310 6.739 6.717 6.739 6.652 6.848 5,538,955 6.7117 -2.52%
2012-05-04 0 12.68 12.66 12.68 12.50 12.78 3,178,080 40,242,721 12.663 6.914 6.903 6.914 6.815 6.968 5,828,888 6.9040 -1.25%
2012-05-03 0 12.84 12.82 12.84 12.72 12.88 3,160,000 40,474,000 12.808 7.001 6.990 7.001 6.935 7.023 5,795,728 6.9834 -0.62%
2012-05-02 0 12.92 12.90 12.92 12.52 12.98 8,521,371 108,869,789 12.776 7.044 7.033 7.044 6.826 7.077 15,628,971 6.9659 4.87%
2012-04-30 0 12.32 12.30 12.32 11.94 12.32 4,389,000 53,328,092 12.150 6.717 6.706 6.717 6.510 6.717 8,049,826 6.6248 3.01%
2012-04-27 0 11.96 11.92 11.96 11.90 12.10 1,700,200 20,352,762 11.971 6.521 6.499 6.521 6.488 6.597 3,118,322 6.5268 -0.17%
2012-04-26 0 11.98 11.96 12.00 11.80 12.10 4,200,000 50,059,040 11.919 6.532 6.521 6.543 6.434 6.597 7,703,183 6.4985 0.34%
2012-04-25 0 11.94 11.94 11.96 11.88 12.12 3,232,000 38,708,920 11.977 6.510 6.510 6.521 6.477 6.608 5,927,782 6.5301 -1.16%
2012-04-24 0 12.08 12.06 12.10 12.00 12.34 2,151,286 26,121,358 12.142 6.586 6.575 6.597 6.543 6.728 3,945,654 6.6203 -1.31%
2012-04-23 0 12.24 12.22 12.24 12.14 12.48 1,206,000 14,840,340 12.305 6.674 6.663 6.674 6.619 6.804 2,211,914 6.7093 -2.24%
2012-04-20 0 12.52 12.48 12.52 12.30 12.74 4,314,494 53,781,471 12.465 6.826 6.804 6.826 6.706 6.946 7,913,175 6.7964 0.32%
2012-04-19 0 12.48 12.44 12.48 12.28 12.50 3,016,000 37,460,870 12.421 6.804 6.783 6.804 6.695 6.815 5,531,619 6.7721 0.48%
2012-04-18 0 12.42 12.40 12.42 12.32 12.50 4,346,000 53,773,000 12.373 6.772 6.761 6.772 6.717 6.815 7,970,960 6.7461 1.47%
2012-04-17 0 12.24 12.24 12.28 12.12 12.44 3,972,000 48,915,242 12.315 6.674 6.674 6.695 6.608 6.783 7,285,010 6.7145 -0.65%
2012-04-16 0 12.32 12.30 12.32 12.18 12.38 4,536,000 55,858,130 12.314 6.717 6.706 6.717 6.641 6.750 8,319,437 6.7142 -0.81%
2012-04-13 0 12.42 12.38 12.42 12.14 12.48 7,069,006 86,887,965 12.291 6.772 6.750 6.772 6.619 6.804 12,965,201 6.7016 3.85%
2012-04-12 0 11.96 11.96 12.02 11.76 12.04 4,790,000 57,097,970 11.920 6.521 6.521 6.554 6.412 6.565 8,785,296 6.4993 1.53%
2012-04-11 0 11.78 11.76 11.78 11.68 11.88 1,742,300 20,555,834 11.798 6.423 6.412 6.423 6.368 6.477 3,195,537 6.4327 -1.67%
2012-04-10 0 11.98 11.98 12.02 11.96 12.30 3,769,728 45,304,476 12.018 6.532 6.532 6.554 6.521 6.706 6,914,024 6.5525 -2.76%
2012-04-05 0 12.32 12.30 12.34 12.00 12.38 1,825,900 22,402,484 12.269 6.717 6.706 6.728 6.543 6.750 3,348,867 6.6896 0.16%
2012-04-03 0 12.30 12.28 12.30 11.76 12.38 2,183,468 26,762,639 12.257 6.706 6.695 6.706 6.412 6.750 4,004,679 6.6828 1.99%
2012-04-02 0 12.06 12.04 12.06 11.84 12.10 1,684,000 20,199,140 11.995 6.575 6.565 6.575 6.456 6.597 3,088,609 6.5399 2.38%
2012-03-30 0 11.78 11.72 11.74 11.54 12.08 4,227,500 49,832,780 11.788 6.423 6.390 6.401 6.292 6.586 7,753,620 6.4270 -1.83%
2012-03-29 0 12.00 11.98 12.02 11.80 12.10 4,048,000 48,060,040 11.873 6.543 6.532 6.554 6.434 6.597 7,424,401 6.4733 -1.80%
2012-03-28 0 12.22 12.22 12.26 12.18 12.58 1,300,000 16,004,720 12.311 6.663 6.663 6.685 6.641 6.859 2,384,318 6.7125 -3.17%
2012-03-27 0 12.62 12.60 12.64 12.30 12.64 1,615,940 20,219,399 12.512 6.881 6.870 6.892 6.706 6.892 2,963,781 6.8222 3.27%
2012-03-26 0 12.22 12.22 12.24 12.10 12.74 3,526,000 43,487,600 12.333 6.663 6.663 6.674 6.597 6.946 6,467,005 6.7245 -4.08%
2012-03-23 0 12.74 12.70 12.74 12.38 12.74 1,288,000 16,182,960 12.564 6.946 6.924 6.946 6.750 6.946 2,362,309 6.8505 0.79%
2012-03-22 0 12.64 12.62 12.64 12.58 12.78 930,864 11,779,025 12.654 6.892 6.881 6.892 6.859 6.968 1,707,289 6.8993 0.32%
2012-03-21 0 12.60 12.58 12.60 12.52 12.84 2,468,000 31,151,820 12.622 6.870 6.859 6.870 6.826 7.001 4,526,537 6.8820 -0.63%
2012-03-20 0 12.68 12.66 12.68 12.66 13.26 3,452,000 44,244,120 12.817 6.914 6.903 6.914 6.903 7.230 6,331,282 6.9882 -2.46%
2012-03-19 0 13.00 12.92 12.96 12.88 13.50 1,940,000 25,497,480 13.143 7.088 7.044 7.066 7.023 7.361 3,558,137 7.1660 -3.70%
2012-03-16 0 13.50 13.48 13.50 13.40 13.68 1,182,000 16,014,880 13.549 7.361 7.350 7.361 7.306 7.459 2,167,896 7.3873 0.45%
2012-03-15 0 13.44 13.38 13.44 13.30 13.66 1,606,000 21,591,280 13.444 7.328 7.295 7.328 7.252 7.448 2,945,550 7.3301 -1.03%
2012-03-14 0 13.58 13.52 13.60 13.50 14.02 2,084,822 28,702,744 13.767 7.404 7.371 7.415 7.361 7.644 3,823,753 7.5064 -1.31%
2012-03-13 0 13.76 13.68 13.76 13.56 13.90 2,910,000 40,157,988 13.800 7.502 7.459 7.502 7.393 7.579 5,337,205 7.5242 0.44%
2012-03-12 0 13.70 13.68 13.70 13.56 13.90 810,000 11,103,880 13.708 7.470 7.459 7.470 7.393 7.579 1,485,614 7.4743 -1.86%
2012-03-09 0 13.96 13.92 13.96 13.80 14.00 2,812,218 39,161,934 13.926 7.611 7.590 7.611 7.524 7.633 5,157,864 7.5927 1.90%
2012-03-08 0 13.70 13.70 13.72 13.42 13.86 4,243,570 57,948,789 13.656 7.470 7.470 7.481 7.317 7.557 7,783,094 7.4455 2.70%
2012-03-07 0 13.34 13.32 13.36 13.06 13.50 5,171,551 69,104,743 13.362 7.273 7.262 7.284 7.121 7.361 9,485,096 7.2856 -1.48%
2012-03-06 0 13.54 13.52 13.54 13.48 14.34 5,107,432 69,840,614 13.674 7.382 7.371 7.382 7.350 7.819 9,367,495 7.4556 -5.58%
2012-03-05 0 14.34 14.30 14.34 14.24 14.58 2,348,000 33,746,400 14.372 7.819 7.797 7.819 7.764 7.949 4,306,446 7.8363 -0.97%
2012-03-02 0 14.48 14.48 14.50 14.34 14.60 1,706,080 24,631,129 14.437 7.895 7.895 7.906 7.819 7.960 3,129,106 7.8716 0.84%
2012-03-01 0 14.36 14.32 14.40 14.22 14.76 1,756,700 25,355,932 14.434 7.829 7.808 7.851 7.753 8.048 3,221,948 7.8698 -2.31%
2012-02-29 0 14.70 14.60 14.72 14.38 14.76 2,158,383 31,582,019 14.632 8.015 7.960 8.026 7.840 8.048 3,958,671 7.9779 1.66%
2012-02-28 0 14.46 14.42 14.46 14.22 14.52 3,457,615 49,941,737 14.444 7.884 7.862 7.884 7.753 7.917 6,341,581 7.8753 0.56%
2012-02-27 0 14.38 14.26 14.40 14.22 14.84 3,270,334 47,137,942 14.414 7.840 7.775 7.851 7.753 8.091 5,998,090 7.8588 -2.57%
2012-02-24 0 14.76 14.74 14.78 14.34 14.78 2,923,571 42,778,699 14.632 8.048 8.037 8.058 7.819 8.058 5,362,095 7.9780 2.07%
2012-02-23 0 14.46 14.44 14.48 14.38 14.66 2,077,228 30,094,881 14.488 7.884 7.873 7.895 7.840 7.993 3,809,825 7.8993 -0.82%
2012-02-22 0 14.58 14.56 14.58 14.16 14.64 4,406,000 63,686,228 14.454 7.949 7.939 7.949 7.720 7.982 8,081,005 7.8810 3.26%
2012-02-21 0 14.12 14.12 14.20 13.88 14.24 2,269,500 31,983,314 14.093 7.699 7.699 7.742 7.568 7.764 4,162,470 7.6837 -0.28%
2012-02-20 0 14.16 14.16 14.18 14.08 14.32 3,552,000 50,453,240 14.204 7.720 7.720 7.731 7.677 7.808 6,514,692 7.7445 1.58%
2012-02-17 0 13.94 13.92 13.94 13.82 14.16 1,765,000 24,675,760 13.981 7.600 7.590 7.600 7.535 7.720 3,237,171 7.6226 0.14%
2012-02-16 0 13.92 13.90 13.94 13.80 14.14 1,979,728 27,620,959 13.952 7.590 7.579 7.600 7.524 7.710 3,631,001 7.6070 -0.43%
2012-02-15 0 13.98 13.96 13.98 13.70 14.08 2,485,500 34,745,586 13.979 7.622 7.611 7.622 7.470 7.677 4,558,633 7.6219 2.04%
2012-02-14 0 13.70 13.70 13.74 13.46 13.78 1,798,900 24,618,278 13.685 7.470 7.470 7.491 7.339 7.513 3,299,346 7.4616 0.74%
2012-02-13 0 13.60 13.56 13.58 13.36 13.82 1,544,000 21,019,536 13.614 7.415 7.393 7.404 7.284 7.535 2,831,837 7.4226 -0.58%
2012-02-10 0 13.68 13.64 13.68 13.62 14.08 3,265,000 45,072,240 13.805 7.459 7.437 7.459 7.426 7.677 5,988,307 7.5267 -1.72%
2012-02-09 0 13.92 13.90 13.92 13.22 14.04 6,365,716 87,910,214 13.810 7.590 7.579 7.590 7.208 7.655 11,675,303 7.5296 4.35%
2012-02-08 0 13.34 13.34 13.36 12.80 13.36 4,286,296 56,084,561 13.085 7.273 7.273 7.284 6.979 7.284 7,861,457 7.1341 3.57%
2012-02-07 0 12.88 12.82 12.88 12.60 13.22 3,915,849 50,348,311 12.858 7.023 6.990 7.023 6.870 7.208 7,182,024 7.0103 -1.68%
2012-02-06 0 13.10 13.10 13.12 13.02 13.26 4,518,900 59,389,016 13.142 7.143 7.143 7.153 7.099 7.230 8,288,074 7.1656 0.15%
2012-02-03 0 13.08 13.06 13.08 12.84 13.08 3,613,237 46,941,645 12.992 7.132 7.121 7.132 7.001 7.132 6,627,006 7.0834 0.93%
2012-02-02 0 12.96 12.90 12.96 12.60 12.98 4,312,716 55,343,453 12.833 7.066 7.033 7.066 6.870 7.077 7,909,914 6.9967 2.21%
2012-02-01 0 12.68 12.64 12.68 12.46 12.80 2,060,138 26,038,072 12.639 6.914 6.892 6.914 6.794 6.979 3,778,481 6.8911 -0.16%
2012-01-31 0 12.70 12.68 12.72 12.30 12.72 2,978,716 37,369,922 12.546 6.924 6.914 6.935 6.706 6.935 5,463,236 6.8403 3.08%
2012-01-30 0 12.32 12.26 12.32 12.24 12.88 4,198,000 52,833,368 12.585 6.717 6.685 6.717 6.674 7.023 7,699,514 6.8619 -2.99%
2012-01-27 0 12.70 12.70 12.74 12.62 12.80 2,762,860 35,085,954 12.699 6.924 6.924 6.946 6.881 6.979 5,067,337 6.9239 -0.78%
2012-01-26 0 12.80 12.78 12.80 12.58 12.86 3,906,151 49,664,665 12.714 6.979 6.968 6.979 6.859 7.012 7,164,237 6.9323 1.59%
2012-01-20 0 12.60 12.54 12.60 12.36 12.78 3,377,136 42,252,231 12.511 6.870 6.837 6.870 6.739 6.968 6,193,975 6.8215 0.00%
2012-01-19 0 12.60 12.52 12.60 12.20 12.66 7,660,000 95,674,834 12.490 6.870 6.826 6.870 6.652 6.903 14,049,138 6.8100 3.62%
2012-01-18 0 12.16 12.10 12.18 11.80 12.18 6,311,000 76,040,080 12.049 6.630 6.597 6.641 6.434 6.641 11,574,949 6.5694 2.18%
2012-01-17 0 11.90 11.90 11.92 11.40 11.90 5,024,933 58,731,688 11.688 6.488 6.488 6.499 6.216 6.488 9,216,185 6.3727 4.39%
2012-01-16 0 11.40 11.38 11.40 11.40 11.68 903,000 10,394,580 11.511 6.216 6.205 6.216 6.216 6.368 1,656,184 6.2762 -2.90%
2012-01-13 0 11.74 11.70 11.76 11.54 11.86 1,660,000 19,456,758 11.721 6.401 6.379 6.412 6.292 6.466 3,044,591 6.3906 0.69%
2012-01-12 0 11.66 11.58 11.66 11.58 12.00 2,342,000 27,618,140 11.793 6.357 6.314 6.357 6.314 6.543 4,295,441 6.4296 -1.69%
2012-01-11 0 11.86 11.90 11.92 11.66 11.92 3,341,632 39,334,084 11.771 6.466 6.488 6.499 6.357 6.499 6,128,857 6.4178 2.24%
2012-01-10 0 11.60 11.56 11.64 11.16 11.72 5,452,632 62,679,970 11.495 6.325 6.303 6.346 6.085 6.390 10,000,624 6.2676 2.84%
2012-01-09 0 11.28 11.26 11.28 10.72 11.30 4,879,032 53,577,579 10.981 6.150 6.139 6.150 5.845 6.161 8,948,589 5.9873 3.30%
2012-01-06 0 10.92 10.90 10.92 10.68 11.66 8,765,291 95,797,542 10.929 5.954 5.943 5.954 5.823 6.357 16,076,342 5.9589 -6.35%
2012-01-05 0 11.66 11.62 11.64 11.60 12.24 3,610,432 42,944,479 11.895 6.357 6.336 6.346 6.325 6.674 6,621,861 6.4853 -3.00%
2012-01-04 0 12.02 12.00 12.06 11.98 12.30 1,572,000 19,093,094 12.146 6.554 6.543 6.575 6.532 6.706 2,883,191 6.6222 -1.48%
2012-01-03 0 12.20 12.20 12.22 11.92 12.26 1,368,046 16,656,818 12.176 6.652 6.652 6.663 6.499 6.685 2,509,121 6.6385 0.33%
2011-12-30 0 12.16 12.10 12.14 11.94 12.18 1,151,018 13,921,933 12.095 6.630 6.597 6.619 6.510 6.641 2,111,072 6.5947 0.66%
2011-12-29 0 12.08 11.96 12.08 11.86 12.08 1,060,730 12,702,861 11.976 6.586 6.521 6.586 6.466 6.586 1,945,475 6.5294 0.00%
2011-12-28 0 12.08 12.02 12.10 11.96 12.18 953,000 11,466,700 12.032 6.586 6.554 6.597 6.521 6.641 1,747,889 6.5603 -1.15%
2011-12-23 0 12.22 12.18 12.22 12.04 12.26 1,027,114 12,522,081 12.192 6.663 6.641 6.663 6.565 6.685 1,883,821 6.6472 1.83%
2011-12-22 0 12.00 12.00 12.04 11.86 12.06 1,406,690 16,865,466 11.989 6.543 6.543 6.565 6.466 6.575 2,579,998 6.5370 0.00%
2011-12-21 0 12.00 11.90 11.98 11.78 12.00 2,528,267 30,036,299 11.880 6.543 6.488 6.532 6.423 6.543 4,637,072 6.4774 3.81%
2011-12-20 0 11.56 11.54 11.70 11.54 12.08 1,576,200 18,431,096 11.693 6.303 6.292 6.379 6.292 6.586 2,890,894 6.3756 -3.18%
2011-12-19 0 11.94 11.84 11.96 11.46 11.96 1,186,000 13,933,680 11.748 6.510 6.456 6.521 6.248 6.521 2,175,232 6.4056 0.34%
2011-12-16 0 11.90 11.80 11.90 11.48 12.06 2,585,700 30,567,278 11.822 6.488 6.434 6.488 6.259 6.575 4,742,409 6.4455 2.76%
2011-12-15 0 11.58 11.52 11.62 11.50 11.70 2,206,000 25,527,720 11.572 6.314 6.281 6.336 6.270 6.379 4,046,005 6.3094 -1.86%
2011-12-14 0 11.80 11.78 11.86 11.56 12.10 944,936 11,213,601 11.867 6.434 6.423 6.466 6.303 6.597 1,733,099 6.4703 -0.51%
2011-12-13 0 11.86 11.84 11.86 11.40 11.92 2,110,358 24,856,443 11.778 6.466 6.456 6.466 6.216 6.499 3,870,589 6.4219 1.37%
2011-12-12 0 11.70 11.68 11.72 11.60 12.16 2,086,130 24,797,276 11.887 6.379 6.368 6.390 6.325 6.630 3,826,152 6.4810 -2.17%
2011-12-09 0 11.96 11.92 11.98 11.86 12.16 1,244,000 14,885,880 11.966 6.521 6.499 6.532 6.466 6.630 2,281,609 6.5243 -2.29%
2011-12-08 0 12.24 12.20 12.28 12.04 12.30 1,808,000 22,070,500 12.207 6.674 6.652 6.695 6.565 6.706 3,316,037 6.6557 -0.97%
2011-12-07 0 12.36 12.28 12.36 12.02 12.38 3,518,404 42,984,368 12.217 6.739 6.695 6.739 6.554 6.750 6,453,073 6.6611 3.17%
2011-12-06 0 11.98 11.98 12.00 11.94 12.38 2,272,716 27,372,624 12.044 6.532 6.532 6.543 6.510 6.750 4,168,368 6.5667 -3.70%
2011-12-05 0 12.44 12.40 12.42 12.34 12.76 3,988,000 49,943,240 12.523 6.783 6.761 6.772 6.728 6.957 7,314,355 6.8281 0.32%
2011-12-02 0 12.40 12.36 12.40 11.86 12.44 4,700,430 57,350,775 12.201 6.761 6.739 6.761 6.466 6.783 8,621,017 6.6524 2.99%
2011-12-01 0 12.04 12.02 12.04 11.84 12.06 7,846,220 92,555,658 11.796 6.565 6.554 6.565 6.456 6.575 14,390,682 6.4316 8.47%
2011-11-30 0 11.10 10.96 11.10 10.92 11.66 4,608,864 51,483,474 11.171 6.052 5.976 6.052 5.954 6.357 8,453,076 6.0905 -2.12%
2011-11-29 0 11.34 11.30 11.34 11.10 11.40 3,060,000 34,524,340 11.282 6.183 6.161 6.183 6.052 6.216 5,612,319 6.1515 2.72%
2011-11-28 0 11.04 11.00 11.04 10.82 11.04 1,804,000 19,766,000 10.957 6.019 5.998 6.019 5.899 6.019 3,308,700 5.9739 3.18%
2011-11-25 0 10.70 10.68 10.72 10.54 10.84 1,476,000 15,817,920 10.717 5.834 5.823 5.845 5.747 5.910 2,707,118 5.8431 -0.56%
2011-11-24 0 10.76 10.74 10.76 10.46 10.88 3,084,000 32,968,268 10.690 5.867 5.856 5.867 5.703 5.932 5,656,337 5.8286 1.70%
2011-11-23 0 10.58 10.56 10.58 10.56 11.12 2,744,000 29,599,040 10.787 5.769 5.758 5.769 5.758 6.063 5,032,746 5.8813 -3.47%
2011-11-22 0 10.96 10.92 10.96 10.80 11.18 4,199,000 46,005,508 10.956 5.976 5.954 5.976 5.888 6.096 7,701,348 5.9737 -0.54%
2011-11-21 0 11.02 11.04 11.10 10.92 11.34 5,296,000 58,562,920 11.058 6.008 6.019 6.052 5.954 6.183 9,713,346 6.0291 -3.50%
2011-11-18 0 11.42 11.44 11.48 11.36 11.70 3,619,620 41,451,592 11.452 6.227 6.237 6.259 6.194 6.379 6,638,713 6.2439 -2.73%
2011-11-17 0 11.74 11.66 11.76 11.38 11.90 5,888,000 68,763,351 11.679 6.401 6.357 6.412 6.205 6.488 10,799,128 6.3675 0.17%
2011-11-16 0 11.72 11.70 11.72 11.60 12.04 10,309,140 121,031,424 11.740 6.390 6.379 6.390 6.325 6.565 18,907,902 6.4011 -1.51%
2011-11-15 0 11.90 11.90 12.00 11.70 12.10 5,502,000 65,590,206 11.921 6.488 6.488 6.543 6.379 6.597 10,091,169 6.4998 0.34%
2011-11-14 0 11.86 11.84 11.86 11.76 11.98 4,436,235 52,438,049 11.820 6.466 6.456 6.466 6.412 6.532 8,136,459 6.4448 2.42%
2011-11-11 0 11.58 11.58 11.60 11.42 11.70 3,889,000 44,840,120 11.530 6.314 6.314 6.325 6.227 6.379 7,132,780 6.2865 2.66%
2011-11-10 0 11.28 11.28 11.30 11.26 11.66 10,116,100 115,080,866 11.376 6.150 6.150 6.161 6.139 6.357 18,553,849 6.2025 -6.78%
2011-11-09 0 12.10 12.06 12.10 11.86 12.18 5,156,100 62,171,138 12.058 6.597 6.575 6.597 6.466 6.641 9,456,757 6.5743 2.37%
2011-11-08 0 11.82 11.76 11.90 11.76 12.22 4,884,100 58,370,502 11.951 6.445 6.412 6.488 6.412 6.663 8,957,884 6.5161 -1.50%
2011-11-07 0 12.00 11.92 12.02 11.70 12.36 5,932,100 71,873,036 12.116 6.543 6.499 6.554 6.379 6.739 10,880,012 6.6060 -0.33%
2011-11-04 0 12.04 12.04 12.06 11.84 12.20 6,539,300 78,686,710 12.033 6.565 6.565 6.575 6.456 6.652 11,993,672 6.5607 3.44%
2011-11-03 0 11.64 11.64 11.68 11.02 11.84 11,249,000 130,405,470 11.593 6.346 6.346 6.368 6.008 6.456 20,631,691 6.3206 2.46%
2011-11-02 0 11.36 11.36 11.40 10.44 11.40 9,549,500 104,095,674 10.901 6.194 6.194 6.216 5.692 6.216 17,514,653 5.9433 3.65%
2011-11-01 0 10.96 10.94 10.96 10.80 11.48 8,166,000 90,818,872 11.122 5.976 5.965 5.976 5.888 6.259 14,977,188 6.0638 -6.64%
2011-10-31 0 11.74 11.70 11.74 11.24 11.76 5,955,531 68,368,261 11.480 6.401 6.379 6.401 6.128 6.412 10,922,986 6.2591 2.26%
2011-10-28 0 11.48 11.42 11.46 11.10 11.96 12,104,672 139,648,902 11.537 6.259 6.227 6.248 6.052 6.521 22,201,071 6.2902 1.06%
2011-10-27 0 11.36 11.36 11.38 10.74 11.60 11,538,000 130,281,340 11.292 6.194 6.194 6.205 5.856 6.325 21,161,743 6.1565 5.77%
2011-10-26 0 10.74 10.72 10.76 9.830 10.78 6,285,874 65,463,763 10.414 5.856 5.845 5.867 5.360 5.878 11,528,865 5.6782 4.88%
2011-10-25 0 10.24 10.22 10.26 9.930 10.46 3,361,224 34,248,231 10.189 5.583 5.572 5.594 5.414 5.703 6,164,791 5.5555 -0.58%
2011-10-24 0 10.30 10.28 10.32 9.920 10.36 8,144,235 82,353,822 10.112 5.616 5.605 5.627 5.409 5.649 14,937,269 5.5133 8.08%
2011-10-21 0 9.530 9.530 9.540 9.190 9.550 4,642,000 43,801,660 9.4359 5.196 5.196 5.201 5.011 5.207 8,513,851 5.1448 4.04%
2011-10-20 0 9.160 9.150 9.160 9.000 9.720 9,400,861 86,349,880 9.1853 4.994 4.989 4.994 4.907 5.300 17,242,035 5.0081 -8.22%
2011-10-19 0 9.980 9.970 10.00 9.910 10.32 4,430,000 44,641,420 10.077 5.441 5.436 5.452 5.403 5.627 8,125,023 5.4943 1.53%
2011-10-18 0 9.830 9.820 9.900 9.810 10.60 4,106,830 41,459,788 10.095 5.360 5.354 5.398 5.349 5.779 7,532,300 5.5043 -9.98%
2011-10-17 0 10.92 10.90 10.92 10.86 11.20 5,188,000 57,193,620 11.024 5.954 5.943 5.954 5.921 6.107 9,515,265 6.0107 3.02%
2011-10-14 0 10.60 10.60 10.62 10.26 10.70 4,705,500 49,436,084 10.506 5.779 5.779 5.790 5.594 5.834 8,630,316 5.7282 -2.57%
2011-10-13 0 10.88 10.80 10.90 10.30 10.90 19,472,604 207,894,950 10.676 5.932 5.888 5.943 5.616 5.943 35,714,529 5.8210 8.15%
2011-10-12 0 10.06 10.02 10.06 9.100 10.80 11,605,500 116,843,471 10.068 5.485 5.463 5.485 4.962 5.888 21,285,544 5.4893 7.14%
2011-10-11 0 9.390 9.320 9.350 8.800 9.480 12,147,061 112,478,781 9.2598 5.120 5.082 5.098 4.798 5.169 22,278,816 5.0487 12.19%
2011-10-10 0 8.370 8.380 8.410 8.320 8.800 4,912,000 41,507,214 8.4502 4.564 4.569 4.585 4.536 4.798 9,009,055 4.6073 -1.76%
2011-10-07 0 8.520 8.530 8.560 8.150 8.560 6,408,000 53,846,710 8.4030 4.645 4.651 4.667 4.444 4.667 11,752,856 4.5816 7.30%
2011-10-06 0 7.940 7.930 7.940 7.800 7.990 3,499,726 27,696,178 7.9138 4.329 4.324 4.329 4.253 4.356 6,418,816 4.3148 6.01%
2011-10-04 0 7.490 7.460 7.470 7.450 7.780 4,610,007 35,005,715 7.5934 4.084 4.067 4.073 4.062 4.242 8,455,173 4.1402 -1.58%
2011-10-03 0 7.610 7.570 7.650 7.400 8.400 7,463,000 57,500,170 7.7047 4.149 4.127 4.171 4.035 4.580 13,687,822 4.2008 -10.47%
2011-09-30 0 8.500 8.460 8.500 8.460 8.900 3,740,000 31,816,570 8.5071 4.634 4.613 4.634 4.613 4.853 6,859,501 4.6383 -3.95%
2011-09-28 0 8.850 8.820 8.890 8.700 8.960 3,650,518 32,365,274 8.8659 4.825 4.809 4.847 4.743 4.885 6,695,382 4.8340 -0.34%
2011-09-27 0 8.880 8.880 8.900 8.540 8.900 4,912,000 43,008,080 8.7557 4.842 4.842 4.853 4.656 4.853 9,009,055 4.7739 6.47%
2011-09-26 0 8.340 8.330 8.400 8.130 9.150 5,004,051 42,674,372 8.5280 4.547 4.542 4.580 4.433 4.989 9,177,885 4.6497 -7.23%
2011-09-23 0 8.990 8.990 9.040 8.600 9.100 4,986,800 44,372,658 8.8980 4.902 4.902 4.929 4.689 4.962 9,146,245 4.8515 -3.95%
2011-09-22 0 9.360 9.380 9.390 9.350 9.860 4,010,000 38,210,720 9.5289 5.103 5.114 5.120 5.098 5.376 7,354,705 5.1954 -6.12%
2011-09-21 0 10.12 10.10 10.14 9.900 10.26 3,264,000 33,014,980 10.115 5.436 5.425 5.447 5.318 5.511 6,076,541 5.4332 0.40%
2011-09-20 0 10.08 10.08 10.10 9.900 10.28 4,882,461 48,941,111 10.024 5.414 5.414 5.425 5.318 5.522 9,089,606 5.3843 -1.18%
2011-09-19 0 10.20 10.20 10.24 10.20 10.60 3,223,278 33,322,798 10.338 5.479 5.479 5.500 5.479 5.694 6,000,729 5.5531 -5.38%
2011-09-16 0 10.78 10.72 10.78 10.44 10.88 4,863,328 52,097,793 10.712 5.790 5.758 5.790 5.608 5.844 9,053,986 5.7541 4.66%
2011-09-15 0 10.30 10.22 10.30 10.20 10.56 2,566,001 26,598,850 10.366 5.533 5.490 5.533 5.479 5.672 4,777,086 5.5680 -0.58%
2011-09-14 0 10.36 10.24 10.38 9.900 10.70 5,480,000 56,016,188 10.222 5.565 5.500 5.576 5.318 5.747 10,202,035 5.4907 -0.38%
2011-09-12 0 10.40 10.42 10.44 10.36 10.74 2,970,000 31,212,840 10.509 5.586 5.597 5.608 5.565 5.769 5,529,205 5.6451 -4.76%
2011-09-09 0 10.92 10.94 11.00 10.78 11.16 4,426,164 48,807,751 11.027 5.866 5.876 5.909 5.790 5.995 8,240,124 5.9232 0.92%
2011-09-08 0 10.82 10.84 10.86 10.72 11.10 3,778,000 41,074,012 10.872 5.812 5.823 5.833 5.758 5.962 7,033,447 5.8398 -1.46%
2011-09-07 0 10.98 10.92 11.00 10.64 11.06 3,254,981 35,449,432 10.891 5.898 5.866 5.909 5.715 5.941 6,059,750 5.8500 2.62%
2011-09-06 0 10.70 10.68 10.72 10.42 10.70 3,198,000 33,684,440 10.533 5.747 5.737 5.758 5.597 5.747 5,953,669 5.6578 0.00%
2011-09-05 0 10.70 10.68 10.70 10.68 11.12 3,283,000 35,542,402 10.826 5.747 5.737 5.747 5.737 5.973 6,111,913 5.8153 -3.78%
2011-09-02 0 11.12 11.12 11.16 11.12 11.44 2,924,000 32,788,060 11.213 5.973 5.973 5.995 5.973 6.145 5,443,568 6.0233 -1.59%
2011-09-01 0 11.30 11.30 11.36 11.30 11.68 5,432,705 62,651,762 11.532 6.070 6.070 6.102 6.070 6.274 10,113,987 6.1946 -0.53%
2011-08-31 0 11.36 11.40 11.42 11.18 11.46 5,122,888 57,808,100 11.284 6.102 6.123 6.134 6.005 6.156 9,537,205 6.0613 1.25%
2011-08-30 0 11.22 11.20 11.22 11.08 11.54 4,272,000 48,377,280 11.324 6.027 6.016 6.027 5.952 6.199 7,953,119 6.0828 0.54%
2011-08-29 0 11.16 11.14 11.16 11.04 11.58 3,957,000 44,152,044 11.158 5.995 5.984 5.995 5.930 6.220 7,366,688 5.9935 -1.24%
2011-08-26 0 11.30 11.28 11.30 11.22 11.80 5,550,000 63,805,380 11.496 6.070 6.059 6.070 6.027 6.338 10,332,353 6.1753 0.00%
2011-08-25 0 11.30 11.30 11.32 10.98 11.32 3,330,470 37,127,212 11.148 6.070 6.070 6.081 5.898 6.081 6,200,287 5.9880 4.63%
2011-08-24 0 10.80 10.78 10.82 10.78 11.30 2,300,000 25,137,560 10.929 5.801 5.790 5.812 5.790 6.070 4,281,876 5.8707 -2.70%
2011-08-23 0 11.10 11.14 11.20 10.42 11.20 3,899,968 42,624,068 10.929 5.962 5.984 6.016 5.597 6.016 7,260,513 5.8707 3.74%
2011-08-22 0 10.70 10.72 10.76 10.30 11.20 4,748,000 50,558,908 10.648 5.747 5.758 5.780 5.533 6.016 8,839,281 5.7198 -2.01%
2011-08-19 0 10.92 10.88 10.94 10.72 11.36 8,992,000 99,480,200 11.063 5.866 5.844 5.876 5.758 6.102 16,740,274 5.9426 -6.67%
2011-08-18 0 11.70 11.66 11.72 11.54 12.60 9,062,000 110,178,160 12.158 6.285 6.263 6.295 6.199 6.768 16,870,592 6.5308 -4.10%
2011-08-17 0 12.20 12.20 12.22 11.40 12.46 13,216,005 160,461,741 12.141 6.553 6.553 6.564 6.123 6.693 24,604,041 6.5218 8.16%
2011-08-16 0 11.28 11.28 11.34 11.26 11.82 2,978,000 34,288,138 11.514 6.059 6.059 6.091 6.048 6.349 5,544,099 6.1846 -0.35%
2011-08-15 0 11.32 11.30 11.32 10.92 11.34 3,650,018 40,655,166 11.138 6.081 6.070 6.081 5.866 6.091 6,795,185 5.9829 5.20%
2011-08-12 0 10.76 10.76 10.86 10.74 11.20 4,303,530 47,299,425 10.991 5.780 5.780 5.833 5.769 6.016 8,011,818 5.9037 -0.55%
2011-08-11 0 10.82 10.76 10.84 10.36 10.86 6,870,560 73,269,709 10.664 5.812 5.780 5.823 5.565 5.833 12,790,820 5.7283 -0.55%
2011-08-10 0 10.88 10.86 10.98 10.84 11.22 6,923,581 76,457,885 11.043 5.844 5.833 5.898 5.823 6.027 12,889,528 5.9318 3.42%
2011-08-09 0 10.52 10.52 10.54 10.30 11.38 15,177,520 164,664,039 10.849 5.651 5.651 5.662 5.533 6.113 28,255,765 5.8276 -12.77%
2011-08-08 0 12.06 12.04 12.06 11.50 12.12 5,394,000 63,566,560 11.785 6.478 6.467 6.478 6.177 6.510 10,041,930 6.3301 -4.29%
2011-08-05 0 12.60 12.58 12.62 12.30 12.88 6,798,200 84,998,620 12.503 6.768 6.757 6.779 6.607 6.918 12,656,109 6.7160 -6.67%
2011-08-04 0 13.50 13.50 13.52 13.50 13.66 1,795,560 24,310,920 13.539 7.251 7.251 7.262 7.251 7.337 3,342,768 7.2727 -1.17%
2011-08-03 0 13.66 13.64 13.66 13.58 13.86 3,171,900 43,196,748 13.619 7.337 7.327 7.337 7.294 7.445 5,905,079 7.3152 -2.01%
2011-08-02 0 13.94 13.92 13.94 13.92 14.04 1,652,000 23,067,960 13.964 7.488 7.477 7.488 7.477 7.542 3,075,504 7.5005 -0.99%
2011-08-01 0 14.08 14.06 14.08 14.02 14.24 1,788,500 25,244,720 14.115 7.563 7.552 7.563 7.531 7.649 3,329,624 7.5819 0.72%
2011-07-29 0 13.98 13.96 13.98 13.92 14.16 2,578,900 36,041,396 13.975 7.509 7.499 7.509 7.477 7.606 4,801,100 7.5069 0.00%
2011-07-28 0 13.98 13.98 14.04 13.90 14.18 5,758,000 80,483,920 13.978 7.509 7.509 7.542 7.466 7.617 10,719,584 7.5081 -2.24%
2011-07-27 0 14.30 14.30 14.32 14.30 14.52 1,448,432 20,833,552 14.384 7.681 7.681 7.692 7.681 7.799 2,696,524 7.7261 -1.11%
2011-07-26 0 14.46 14.42 14.48 14.18 14.46 3,588,392 51,360,708 14.313 7.767 7.746 7.778 7.617 7.767 6,680,456 7.6882 1.26%
2011-07-25 0 14.28 14.28 14.32 14.24 14.52 1,502,493 21,470,297 14.290 7.670 7.670 7.692 7.649 7.799 2,797,169 7.6757 -2.19%
2011-07-22 0 14.60 14.60 14.64 14.30 14.62 3,186,002 46,174,428 14.493 7.842 7.842 7.864 7.681 7.853 5,931,333 7.7848 3.25%
2011-07-21 0 14.14 14.12 14.14 14.06 14.38 2,276,000 32,233,680 14.162 7.595 7.585 7.595 7.552 7.724 4,237,196 7.6073 -1.26%
2011-07-20 0 14.32 14.30 14.36 14.22 14.52 1,856,000 26,551,800 14.306 7.692 7.681 7.713 7.638 7.799 3,455,288 7.6844 0.28%
2011-07-19 0 14.28 14.26 14.30 13.90 14.30 2,366,800 33,270,014 14.057 7.670 7.660 7.681 7.466 7.681 4,406,237 7.5507 0.14%
2011-07-18 0 14.26 14.24 14.34 14.18 14.52 1,120,000 16,067,052 14.346 7.660 7.649 7.703 7.617 7.799 2,085,087 7.7057 -1.11%
2011-07-15 0 14.42 14.42 14.48 14.38 14.58 1,168,000 16,858,600 14.434 7.746 7.746 7.778 7.724 7.832 2,174,448 7.7530 -1.37%
2011-07-14 0 14.62 14.58 14.60 14.44 14.66 1,212,000 17,638,600 14.553 7.853 7.832 7.842 7.756 7.875 2,256,362 7.8173 0.14%
2011-07-13 0 14.60 14.60 14.62 14.26 14.62 1,866,000 26,986,460 14.462 7.842 7.842 7.853 7.660 7.853 3,473,905 7.7683 3.11%
2011-07-12 0 14.16 14.16 14.18 14.16 14.60 4,627,173 66,166,935 14.300 7.606 7.606 7.617 7.606 7.842 8,614,340 7.6810 -3.93%
2011-07-11 0 14.74 14.72 14.74 14.68 15.24 2,994,000 44,513,120 14.867 7.918 7.907 7.918 7.885 8.186 5,573,886 7.9860 -3.79%
2011-07-08 0 15.32 15.30 15.36 15.24 15.40 2,538,000 38,842,480 15.304 8.229 8.218 8.251 8.186 8.272 4,724,957 8.2207 0.79%
2011-07-07 0 15.20 15.20 15.22 15.20 15.40 3,072,000 47,111,360 15.336 8.165 8.165 8.175 8.165 8.272 5,719,097 8.2376 0.13%
2011-07-06 0 15.18 15.16 15.20 15.10 15.40 2,802,896 42,750,843 15.252 8.154 8.143 8.165 8.111 8.272 5,218,110 8.1928 -0.78%
2011-07-05 0 15.30 15.26 15.32 15.02 15.44 4,536,000 69,043,420 15.221 8.218 8.197 8.229 8.068 8.294 8,444,604 8.1760 -0.39%
2011-07-04 0 15.36 15.38 15.40 15.10 15.40 6,429,512 98,498,394 15.320 8.251 8.261 8.272 8.111 8.272 11,969,727 8.2290 3.36%
2011-06-30 0 14.86 14.86 14.88 14.68 14.96 4,531,015 67,349,008 14.864 7.982 7.982 7.993 7.885 8.036 8,435,324 7.9842 2.06%
2011-06-29 0 14.56 14.54 14.62 14.50 14.80 2,912,468 42,452,486 14.576 7.821 7.810 7.853 7.789 7.950 5,422,099 7.8295 -0.14%
2011-06-28 0 14.58 14.54 14.60 14.38 14.94 4,510,000 65,726,560 14.574 7.832 7.810 7.842 7.724 8.025 8,396,200 7.8281 -1.35%
2011-06-27 0 14.78 14.78 14.80 14.12 14.96 8,370,000 123,110,960 14.709 7.939 7.939 7.950 7.585 8.036 15,582,305 7.9007 1.79%
2011-06-24 0 14.52 14.48 14.52 13.66 14.70 10,262,000 147,669,280 14.390 7.799 7.778 7.799 7.337 7.896 19,104,614 7.7295 4.91%
2011-06-23 0 13.84 13.84 13.86 13.30 13.88 5,610,000 76,432,980 13.624 7.434 7.434 7.445 7.144 7.456 10,444,054 7.3183 1.32%
2011-06-22 0 13.66 13.60 13.66 13.58 14.04 6,996,541 96,558,855 13.801 7.337 7.305 7.337 7.294 7.542 13,025,357 7.4131 0.59%
2011-06-21 0 13.58 13.56 13.60 13.24 13.80 12,079,032 163,004,253 13.495 7.294 7.284 7.305 7.112 7.413 22,487,355 7.2487 0.15%
2011-06-20 0 13.56 13.50 13.52 13.46 14.56 9,927,200 137,374,928 13.838 7.284 7.251 7.262 7.230 7.821 18,481,322 7.4332 -5.96%
2011-06-17 0 14.42 14.40 14.44 14.34 14.94 6,774,400 98,682,132 14.567 7.746 7.735 7.756 7.703 8.025 12,611,800 7.8246 -3.48%
2011-06-16 0 14.94 14.94 14.96 14.82 15.14 5,760,000 86,234,760 14.971 8.025 8.025 8.036 7.961 8.132 10,723,307 8.0418 -1.84%
2011-06-15 0 15.22 15.18 15.22 15.18 15.48 2,980,000 45,570,320 15.292 8.175 8.154 8.175 8.154 8.315 5,547,822 8.2141 -0.65%
2011-06-14 0 15.32 15.30 15.34 15.08 15.44 3,723,024 57,054,668 15.325 8.229 8.218 8.240 8.100 8.294 6,931,099 8.2317 0.13%
2011-06-13 0 15.30 15.30 15.32 15.02 15.40 3,746,000 56,841,320 15.174 8.218 8.218 8.229 8.068 8.272 6,973,873 8.1506 -0.65%
2011-06-10 0 15.40 15.38 15.40 15.16 15.50 4,452,000 68,334,112 15.349 8.272 8.261 8.272 8.143 8.326 8,288,223 8.2447 1.85%
2011-06-09 0 15.12 15.08 15.10 15.00 15.32 6,170,000 92,900,130 15.057 8.122 8.100 8.111 8.057 8.229 11,486,598 8.0877 -0.40%
2011-06-08 0 15.18 15.18 15.20 15.18 15.52 6,764,000 103,265,800 15.267 8.154 8.154 8.165 8.154 8.337 12,592,439 8.2006 -1.56%
2011-06-07 0 15.42 15.40 15.44 15.40 15.76 9,319,213 144,502,917 15.506 8.283 8.272 8.294 8.272 8.465 17,349,441 8.3290 -1.15%
2011-06-03 0 15.60 15.58 15.62 15.52 15.86 5,232,000 81,963,540 15.666 8.380 8.369 8.390 8.337 8.519 9,740,337 8.4149 -0.51%
2011-06-02 0 15.68 15.64 15.66 15.64 15.80 6,516,260 102,606,470 15.746 8.422 8.401 8.412 8.401 8.487 12,131,225 8.4580 -2.97%
2011-06-01 0 16.16 16.14 16.16 16.12 16.40 5,414,787 87,940,791 16.241 8.680 8.670 8.680 8.659 8.809 10,080,629 8.7237 0.00%
2011-05-31 0 16.16 16.12 16.18 15.90 16.20 6,166,000 99,164,440 16.082 8.680 8.659 8.691 8.541 8.702 11,479,151 8.6387 2.02%
2011-05-30 0 15.84 15.80 15.84 15.70 15.92 3,714,000 58,765,879 15.823 8.508 8.487 8.508 8.433 8.551 6,914,299 8.4992 0.13%
2011-05-27 0 15.82 15.80 15.86 15.52 15.88 4,344,000 68,258,360 15.713 8.498 8.487 8.519 8.337 8.530 8,087,161 8.4403 0.38%
2011-05-26 0 15.76 15.74 15.76 15.42 15.80 4,279,400 66,936,556 15.642 8.465 8.455 8.465 8.283 8.487 7,966,896 8.4018 2.07%
2011-05-25 0 15.44 15.42 15.44 15.40 15.72 6,881,875 106,603,685 15.491 8.294 8.283 8.294 8.272 8.444 12,811,885 8.3207 -1.66%
2011-05-24 0 15.70 15.68 15.70 15.60 15.80 4,896,192 76,908,171 15.708 8.433 8.422 8.433 8.380 8.487 9,115,168 8.4374 0.51%
2011-05-23 0 15.62 15.60 15.62 15.60 16.06 9,440,629 148,686,735 15.750 8.390 8.380 8.390 8.380 8.627 17,575,480 8.4599 -2.74%
2011-05-20 0 16.06 16.06 16.08 16.04 16.34 4,296,000 69,368,320 16.147 8.627 8.627 8.637 8.616 8.777 7,997,800 8.6734 -0.99%
2011-05-19 0 16.22 16.20 16.24 16.20 16.76 4,276,000 70,039,240 16.380 8.713 8.702 8.723 8.702 9.003 7,960,566 8.7983 -2.41%
2011-05-18 0 16.62 16.54 16.64 16.32 16.64 6,028,000 99,446,076 16.497 8.927 8.884 8.938 8.766 8.938 11,222,239 8.8615 1.84%
2011-05-17 0 16.32 16.32 16.34 16.16 16.46 3,842,000 62,576,054 16.287 8.766 8.766 8.777 8.680 8.841 7,152,595 8.7487 0.49%
2011-05-16 0 16.24 16.20 16.24 16.18 16.28 3,869,000 62,725,560 16.212 8.723 8.702 8.723 8.691 8.745 7,202,860 8.7084 -0.85%
2011-05-13 0 16.38 16.42 16.44 16.20 16.42 5,248,000 85,561,400 16.304 8.798 8.820 8.831 8.702 8.820 9,770,124 8.7575 0.24%
2011-05-12 0 16.34 16.32 16.34 16.30 16.50 4,141,523 67,795,595 16.370 8.777 8.766 8.777 8.756 8.863 7,710,212 8.7930 -0.73%
2011-05-11 0 16.46 16.42 16.52 16.42 16.78 10,003,978 165,402,060 16.534 8.841 8.820 8.874 8.820 9.013 18,624,258 8.8810 -0.96%
2011-05-09 0 16.92 16.92 16.96 16.86 17.12 4,528,200 76,875,392 16.977 8.927 8.927 8.948 8.896 9.033 8,582,251 8.9575 -1.05%
2011-05-06 0 17.10 17.04 17.06 16.70 17.12 1,612,115 27,406,076 17.000 9.022 8.991 9.001 8.811 9.033 3,055,425 8.9696 1.42%
2011-05-05 0 16.86 16.86 16.94 16.68 17.10 2,672,843 45,345,663 16.965 8.896 8.896 8.938 8.801 9.022 5,065,812 8.9513 1.08%
2011-05-04 0 16.68 16.70 16.76 16.64 17.08 4,616,443 77,598,946 16.809 8.801 8.811 8.843 8.780 9.012 8,749,497 8.8690 -2.23%
2011-05-03 0 17.06 17.02 17.04 16.90 17.36 3,176,085 54,246,613 17.080 9.001 8.980 8.991 8.917 9.160 6,019,601 9.0117 -0.47%
2011-04-29 0 17.14 17.12 17.14 17.12 17.42 5,449,500 93,721,806 17.198 9.043 9.033 9.043 9.033 9.191 10,328,381 9.0742 -1.61%
2011-04-28 0 17.42 17.38 17.40 17.36 17.78 4,298,276 75,150,141 17.484 9.191 9.170 9.181 9.160 9.381 8,146,478 9.2249 -0.91%
2011-04-27 0 17.58 17.56 17.58 17.50 18.16 5,541,918 97,882,929 17.662 9.276 9.265 9.276 9.233 9.582 10,503,540 9.3190 -1.90%
2011-04-26 0 17.92 17.86 17.88 17.58 18.34 4,573,112 81,593,364 17.842 9.455 9.423 9.434 9.276 9.677 8,667,372 9.4139 -0.67%
2011-04-21 0 18.04 18.04 18.14 18.04 18.44 3,505,000 63,728,892 18.182 9.518 9.518 9.571 9.518 9.729 6,642,990 9.5934 -0.33%
2011-04-20 0 18.10 18.02 18.08 17.88 18.28 3,047,974 55,036,987 18.057 9.550 9.508 9.539 9.434 9.645 5,776,794 9.5273 0.33%
2011-04-19 0 18.04 18.02 18.08 18.00 18.26 2,509,627 45,297,709 18.050 9.518 9.508 9.539 9.497 9.634 4,756,470 9.5234 -1.31%
2011-04-18 0 18.28 18.26 18.30 18.26 18.60 1,752,084 32,172,162 18.362 9.645 9.634 9.656 9.634 9.814 3,320,707 9.6883 -1.51%
2011-04-15 0 18.56 18.50 18.60 18.30 18.80 2,752,000 51,098,480 18.568 9.793 9.761 9.814 9.656 9.919 5,215,837 9.7968 0.22%
2011-04-14 0 18.52 18.52 18.54 18.26 18.72 3,060,000 56,864,870 18.583 9.772 9.772 9.782 9.634 9.877 5,799,586 9.8050 0.43%
2011-04-13 0 18.44 18.40 18.44 18.18 18.56 6,548,000 120,453,980 18.396 9.729 9.708 9.729 9.592 9.793 12,410,357 9.7059 0.55%
2011-04-12 0 18.34 18.34 18.38 18.20 18.64 6,270,000 115,311,000 18.391 9.677 9.677 9.698 9.603 9.835 11,883,466 9.7035 -2.65%
2011-04-11 0 18.84 18.78 18.84 18.76 19.12 10,803,990 204,975,909 18.972 9.940 9.909 9.940 9.898 10.09 20,476,690 10.010 0.21%
2011-04-08 0 18.80 18.76 18.80 18.58 18.88 8,047,000 151,018,708 18.767 9.919 9.898 9.919 9.803 9.962 15,251,396 9.9020 0.00%
2011-04-07 0 18.80 18.74 18.80 18.30 18.80 10,155,500 188,726,210 18.584 9.919 9.888 9.919 9.656 9.919 19,247,614 9.8052 1.62%
2011-04-06 0 18.50 18.44 18.50 17.90 18.50 10,084,350 184,937,046 18.339 9.761 9.729 9.761 9.444 9.761 19,112,764 9.6761 1.43%
2011-04-04 0 18.24 18.20 18.24 17.62 18.26 14,536,000 261,973,090 18.022 9.624 9.603 9.624 9.297 9.634 27,549,930 9.5090 4.11%
2011-04-01 0 17.52 17.40 17.54 17.14 17.54 3,272,741 56,646,955 17.309 9.244 9.181 9.255 9.043 9.255 6,202,792 9.1325 0.46%
2011-03-31 0 17.44 17.38 17.46 17.28 17.66 6,901,333 120,072,390 17.398 9.202 9.170 9.212 9.117 9.318 13,080,025 9.1798 -0.34%
2011-03-30 0 17.50 17.48 17.52 17.24 17.68 6,793,644 118,856,449 17.495 9.233 9.223 9.244 9.096 9.328 12,875,923 9.2309 1.16%
2011-03-29 0 17.30 17.28 17.30 17.22 17.48 2,990,000 51,816,960 17.330 9.128 9.117 9.128 9.086 9.223 5,666,916 9.1438 -1.03%
2011-03-28 0 17.48 17.34 17.50 17.40 17.70 5,003,100 87,466,628 17.482 9.223 9.149 9.233 9.181 9.339 9,482,324 9.2242 -0.91%
2011-03-25 0 17.64 17.58 17.64 17.50 17.70 5,583,928 98,282,734 17.601 9.307 9.276 9.307 9.233 9.339 10,583,161 9.2867 0.80%
2011-03-24 0 17.50 17.42 17.46 17.44 17.66 4,751,864 83,269,138 17.523 9.233 9.191 9.212 9.202 9.318 9,006,159 9.2458 0.34%
2011-03-23 0 17.44 17.42 17.46 17.20 17.64 4,279,526 74,634,647 17.440 9.202 9.191 9.212 9.075 9.307 8,110,941 9.2017 0.11%
2011-03-22 0 17.42 17.40 17.42 17.04 17.46 4,799,824 82,908,428 17.273 9.191 9.181 9.191 8.991 9.212 9,097,057 9.1138 2.96%
2011-03-21 0 16.92 16.88 16.92 16.80 17.00 2,074,000 35,031,520 16.891 8.927 8.906 8.927 8.864 8.970 3,930,831 8.9120 0.83%
2011-03-18 0 16.78 16.76 16.78 16.68 16.96 3,029,202 50,850,775 16.787 8.854 8.843 8.854 8.801 8.948 5,741,215 8.8571 0.00%
2011-03-17 0 16.78 16.70 16.74 16.52 16.98 4,183,592 69,761,346 16.675 8.854 8.811 8.832 8.716 8.959 7,929,119 8.7981 -1.41%
2011-03-16 0 17.02 17.00 17.02 16.60 17.06 3,836,000 64,576,740 16.834 8.980 8.970 8.980 8.759 9.001 7,270,331 8.8822 2.04%
2011-03-15 0 16.68 16.66 16.68 16.40 17.22 10,693,800 178,085,194 16.653 8.801 8.790 8.801 8.653 9.086 20,267,848 8.7866 -3.36%
2011-03-14 0 17.26 17.26 17.28 16.90 17.30 7,507,500 128,347,410 17.096 9.107 9.107 9.117 8.917 9.128 14,228,887 9.0202 1.17%
2011-03-11 0 17.06 17.06 17.10 16.82 17.30 5,846,500 99,702,800 17.053 9.001 9.001 9.022 8.875 9.128 11,080,811 8.9978 -2.18%
2011-03-10 0 17.44 17.38 17.46 17.34 17.74 8,615,000 150,860,500 17.511 9.202 9.170 9.212 9.149 9.360 16,327,920 9.2394 -1.69%
2011-03-09 0 17.74 17.74 17.76 17.50 17.78 11,489,484 203,523,358 17.714 9.360 9.360 9.371 9.233 9.381 21,775,900 9.3463 2.42%
2011-03-08 0 17.32 17.30 17.32 17.14 17.32 3,830,870 66,116,606 17.259 9.138 9.128 9.138 9.043 9.138 7,260,608 9.1062 0.00%
2011-03-07 0 17.32 17.30 17.36 17.12 17.60 5,832,434 101,384,588 17.383 9.138 9.128 9.160 9.033 9.286 11,054,152 9.1716 0.12%
2011-03-04 0 17.30 17.30 17.32 16.92 17.38 9,334,000 160,327,980 17.177 9.128 9.128 9.138 8.927 9.170 17,690,634 9.0629 3.35%
2011-03-03 0 16.74 16.72 16.74 16.58 16.96 3,772,000 63,381,440 16.803 8.832 8.822 8.832 8.748 8.948 7,149,033 8.8657 0.84%
2011-03-02 0 16.60 16.54 16.60 16.40 16.64 5,703,550 94,152,275 16.508 8.759 8.727 8.759 8.653 8.780 10,809,879 8.7098 -1.78%
2011-03-01 0 16.90 16.88 16.90 16.22 16.90 9,682,460 161,700,279 16.700 8.917 8.906 8.917 8.558 8.917 18,351,066 8.8115 4.19%
2011-02-28 0 16.22 16.22 16.24 15.72 16.24 6,252,526 100,516,091 16.076 8.558 8.558 8.569 8.294 8.569 11,850,348 8.4821 1.37%
2011-02-25 0 16.00 15.96 16.00 15.64 16.10 7,328,162 116,821,638 15.941 8.442 8.421 8.442 8.252 8.495 13,888,990 8.4111 2.56%
2011-02-24 0 15.60 15.58 15.60 15.56 16.06 6,818,000 107,436,076 15.758 8.231 8.220 8.231 8.210 8.474 12,922,085 8.3141 -0.89%
2011-02-23 0 15.74 15.76 15.80 15.72 16.10 9,075,000 144,303,748 15.901 8.305 8.315 8.336 8.294 8.495 17,199,754 8.3899 -1.63%
2011-02-22 0 16.00 16.00 16.02 15.60 16.54 10,478,000 168,474,464 16.079 8.442 8.442 8.453 8.231 8.727 19,858,845 8.4836 -3.61%
2011-02-21 0 16.60 16.58 16.60 16.58 16.84 2,006,000 33,460,120 16.680 8.759 8.748 8.759 8.748 8.885 3,801,951 8.8008 -1.54%
2011-02-18 0 16.86 16.82 16.86 16.64 16.90 3,206,000 53,985,020 16.839 8.896 8.875 8.896 8.780 8.917 6,076,299 8.8845 0.84%
2011-02-17 0 16.72 16.72 16.74 16.70 16.92 6,528,776 109,608,379 16.789 8.822 8.822 8.832 8.811 8.927 12,373,922 8.8580 -0.48%
2011-02-16 0 16.80 16.80 16.82 16.52 16.88 5,108,000 85,389,420 16.717 8.864 8.864 8.875 8.716 8.906 9,681,140 8.8202 1.69%
2011-02-15 0 16.52 16.50 16.54 16.40 16.94 11,082,000 184,872,180 16.682 8.716 8.706 8.727 8.653 8.938 21,003,600 8.8019 0.85%
2011-02-14 0 16.38 16.32 16.34 15.62 16.44 11,701,200 189,879,840 16.227 8.642 8.611 8.621 8.241 8.674 22,177,163 8.5620 5.00%
2011-02-11 0 15.60 15.58 15.70 15.40 15.88 7,583,000 118,447,028 15.620 8.231 8.220 8.284 8.125 8.379 14,371,981 8.2415 1.04%
2011-02-10 0 15.44 15.40 15.50 15.40 15.98 12,273,000 191,384,760 15.594 8.147 8.125 8.178 8.125 8.431 23,260,890 8.2277 -3.38%
2011-02-09 0 15.98 15.92 15.94 15.90 16.26 9,335,309 149,580,446 16.023 8.431 8.400 8.410 8.389 8.579 17,693,115 8.4542 -1.72%
2011-02-08 0 16.26 16.24 16.26 16.24 16.46 5,862,000 95,485,300 16.289 8.579 8.569 8.579 8.569 8.685 11,110,188 8.5944 0.25%
2011-02-07 0 16.22 16.24 16.28 16.20 16.52 4,720,000 77,025,080 16.319 8.558 8.569 8.590 8.548 8.716 8,945,767 8.6102 -1.22%
2011-02-02 0 16.42 16.40 16.42 16.36 16.44 4,880,000 80,046,076 16.403 8.664 8.653 8.664 8.632 8.674 9,249,014 8.6546 1.23%
2011-02-01 0 16.22 16.22 16.24 16.20 16.32 5,960,100 96,872,332 16.253 8.558 8.558 8.569 8.548 8.611 11,296,116 8.5757 0.12%
2011-01-31 0 16.20 16.12 16.26 15.82 16.48 17,577,000 282,328,424 16.062 8.548 8.505 8.579 8.347 8.695 33,313,506 8.4749 -2.88%
2011-01-28 0 16.68 16.68 16.80 16.64 17.00 4,794,000 80,243,992 16.738 8.801 8.801 8.864 8.780 8.970 9,086,019 8.8316 -2.00%
2011-01-27 0 17.02 17.00 17.04 16.96 17.26 5,680,813 97,256,566 17.120 8.980 8.970 8.991 8.948 9.107 10,766,786 9.0330 0.12%
2011-01-26 0 17.00 16.96 17.00 16.56 17.12 5,935,200 99,538,260 16.771 8.970 8.948 8.970 8.737 9.033 11,248,923 8.8487 1.19%
2011-01-25 0 16.80 16.80 16.84 16.76 17.24 5,104,000 86,394,800 16.927 8.864 8.864 8.885 8.843 9.096 9,673,558 8.9310 -0.94%
2011-01-24 0 16.96 16.94 16.98 16.90 17.32 5,492,031 93,580,210 17.039 8.948 8.938 8.959 8.917 9.138 10,408,990 8.9903 -1.28%
2011-01-21 0 17.18 17.16 17.18 17.12 17.50 6,356,035 109,475,479 17.224 9.065 9.054 9.065 9.033 9.233 12,046,527 9.0877 -1.04%
2011-01-20 0 17.36 17.34 17.38 17.30 17.72 5,262,000 91,489,880 17.387 9.160 9.149 9.170 9.128 9.349 9,973,014 9.1737 -2.14%
2011-01-19 0 17.74 17.70 17.74 17.64 17.90 3,308,000 58,762,600 17.764 9.360 9.339 9.360 9.307 9.444 6,269,618 9.3726 0.11%
2011-01-18 0 17.72 17.64 17.74 17.30 17.86 8,213,900 143,963,506 17.527 9.349 9.307 9.360 9.128 9.423 15,567,720 9.2476 2.19%
2011-01-17 0 17.34 17.32 17.34 17.30 17.74 5,886,000 102,401,960 17.398 9.149 9.138 9.149 9.128 9.360 11,155,675 9.1794 -1.92%
2011-01-14 0 17.68 17.62 17.64 17.64 17.94 5,604,000 99,545,422 17.763 9.328 9.297 9.307 9.307 9.466 10,621,203 9.3723 -1.23%
2011-01-13 0 17.90 17.88 18.00 17.88 18.26 3,838,500 69,373,340 18.073 9.444 9.434 9.497 9.434 9.634 7,275,069 9.5358 -1.00%
2011-01-12 0 18.08 18.06 18.08 17.74 18.12 4,092,000 73,539,060 17.971 9.539 9.529 9.539 9.360 9.561 7,755,525 9.4822 2.03%
2011-01-11 0 17.72 17.70 17.72 17.72 18.08 6,646,500 118,291,180 17.798 9.349 9.339 9.349 9.349 9.539 12,597,043 9.3904 -1.12%
2011-01-10 0 17.92 17.90 17.96 17.90 18.24 2,116,000 38,118,640 18.014 9.455 9.444 9.476 9.444 9.624 4,010,433 9.5049 -1.86%
2011-01-07 0 18.26 18.22 18.26 17.82 18.38 8,829,824 160,477,330 18.174 9.634 9.613 9.634 9.402 9.698 16,735,074 9.5893 1.78%
2011-01-06 0 17.94 17.90 17.94 17.86 18.20 3,239,000 58,350,440 18.015 9.466 9.444 9.466 9.423 9.603 6,138,843 9.5051 -1.10%
2011-01-05 0 18.14 18.14 18.18 18.04 18.32 3,705,300 67,174,672 18.129 9.571 9.571 9.592 9.518 9.666 7,022,617 9.5655 -0.33%
2011-01-04 0 18.20 18.20 18.22 18.00 18.26 3,846,000 69,888,320 18.172 9.603 9.603 9.613 9.497 9.634 7,289,284 9.5878 0.55%
2011-01-03 0 18.10 18.08 18.10 17.66 18.12 3,726,800 66,852,904 17.938 9.550 9.539 9.550 9.318 9.561 7,063,365 9.4647 3.08%
2010-12-31 0 17.56 17.54 17.68 17.40 17.70 1,664,000 29,110,352 17.494 9.265 9.255 9.328 9.181 9.339 3,153,762 9.2304 0.11%
2010-12-30 0 17.54 17.52 17.56 17.26 17.58 1,494,800 26,066,552 17.438 9.255 9.244 9.265 9.107 9.276 2,833,079 9.2008 1.98%
2010-12-29 0 17.20 17.22 17.30 17.20 17.34 2,408,000 41,581,120 17.268 9.075 9.086 9.128 9.075 9.149 4,563,857 9.1110 0.00%
2010-12-28 0 17.20 17.18 17.20 17.04 17.34 3,395,000 58,315,234 17.177 9.075 9.065 9.075 8.991 9.149 6,434,508 9.0629 -1.04%
2010-12-24 0 17.38 17.30 17.38 17.10 17.40 1,456,000 25,069,840 17.218 9.170 9.128 9.170 9.022 9.181 2,759,542 9.0848 0.35%
2010-12-23 0 17.32 17.28 17.34 17.24 17.40 2,850,000 49,327,120 17.308 9.138 9.117 9.149 9.096 9.181 5,401,576 9.1320 0.00%
2010-12-22 0 17.32 17.30 17.32 17.12 17.48 3,527,000 61,093,200 17.322 9.138 9.128 9.138 9.033 9.223 6,684,687 9.1393 0.70%
2010-12-21 0 17.20 17.20 17.22 16.98 17.36 5,132,400 88,051,704 17.156 9.075 9.075 9.086 8.959 9.160 9,727,385 9.0519 1.30%
2010-12-20 0 16.98 16.96 16.98 16.90 17.24 6,524,112 110,831,751 16.988 8.959 8.948 8.959 8.917 9.096 12,365,082 8.9633 -1.62%
2010-12-17 0 17.26 17.18 17.20 17.00 17.36 7,068,000 121,611,708 17.206 9.107 9.065 9.075 8.970 9.160 13,395,907 9.0783 0.94%
2010-12-16 0 17.10 17.08 17.10 16.92 17.70 11,681,600 201,956,780 17.288 9.022 9.012 9.022 8.927 9.339 22,140,016 9.1218 -3.39%
2010-12-15 0 17.70 17.72 17.74 17.64 18.26 5,508,244 98,412,418 17.866 9.339 9.349 9.360 9.307 9.634 10,439,718 9.4267 -2.53%
2010-12-14 0 18.16 18.14 18.16 17.98 18.20 2,242,135 40,652,390 18.131 9.582 9.571 9.582 9.487 9.603 4,249,495 9.5664 1.11%
2010-12-13 0 17.96 17.96 18.00 17.62 18.10 8,338,000 149,212,816 17.896 9.476 9.476 9.497 9.297 9.550 15,802,925 9.4421 1.47%
2010-12-10 0 17.70 17.70 17.74 17.62 18.12 13,386,900 238,677,042 17.829 9.339 9.339 9.360 9.297 9.561 25,372,053 9.4071 -2.53%
2010-12-09 0 18.16 18.16 18.18 18.02 18.38 6,295,000 114,174,680 18.137 9.582 9.582 9.592 9.508 9.698 11,930,848 9.5697 -0.11%
2010-12-08 0 18.18 18.16 18.18 18.14 18.54 10,356,200 189,143,864 18.264 9.592 9.582 9.592 9.571 9.782 19,627,999 9.6364 -1.62%
2010-12-07 0 18.48 18.44 18.48 18.36 18.70 3,777,115 69,961,017 18.522 9.750 9.729 9.750 9.687 9.867 7,158,727 9.7728 -0.32%
2010-12-06 0 18.54 18.52 18.54 18.50 19.20 5,233,217 98,153,884 18.756 9.782 9.772 9.782 9.761 10.13 9,918,462 9.8961 -1.59%
2010-12-03 0 18.84 18.80 18.84 18.72 19.36 7,626,000 144,591,280 18.960 9.940 9.919 9.940 9.877 10.21 14,453,479 10.004 -1.05%
2010-12-02 0 19.04 19.02 19.06 18.64 19.18 13,163,541 248,234,028 18.858 10.05 10.04 10.06 9.835 10.12 24,948,723 9.9498 3.93%
2010-12-01 0 18.32 18.36 18.38 18.10 18.38 7,628,029 139,183,171 18.246 9.666 9.687 9.698 9.550 9.698 14,457,324 9.6272 0.88%
2010-11-30 0 18.16 18.20 18.28 18.10 18.68 8,238,000 150,134,220 18.225 9.582 9.603 9.645 9.550 9.856 15,613,396 9.6157 -2.26%
2010-11-29 0 18.58 18.56 18.66 18.24 18.70 2,013,000 37,186,480 18.473 9.803 9.793 9.845 9.624 9.867 3,815,218 9.7469 0.11%
2010-11-26 0 18.56 18.52 18.56 18.40 18.74 3,242,000 60,148,760 18.553 9.793 9.772 9.793 9.708 9.888 6,144,529 9.7890 -0.43%
2010-11-25 0 18.64 18.60 18.66 18.40 18.88 6,893,000 128,754,480 18.679 9.835 9.814 9.845 9.708 9.962 13,064,232 9.8555 1.86%
2010-11-24 0 18.30 18.30 18.38 18.20 18.64 11,091,600 203,639,144 18.360 9.656 9.656 9.698 9.603 9.835 21,021,795 9.6870 -0.54%
2010-11-23 0 18.40 18.36 18.46 18.30 18.88 8,796,600 162,452,660 18.468 9.708 9.687 9.740 9.656 9.962 16,672,105 9.7440 -2.65%
2010-11-22 0 18.90 18.84 18.90 18.82 19.24 4,682,000 88,681,800 18.941 9.972 9.940 9.972 9.930 10.15 8,873,746 9.9937 -1.97%
2010-11-19 0 19.28 19.26 19.28 18.72 19.38 7,094,209 135,298,492 19.072 10.17 10.16 10.17 9.877 10.23 13,445,581 10.063 1.05%
2010-11-18 0 19.08 19.04 19.10 18.60 19.10 8,812,520 165,737,099 18.807 10.07 10.05 10.08 9.814 10.08 16,702,278 9.9230 3.36%
2010-11-17 0 18.46 18.44 18.48 18.36 19.34 13,999,900 262,379,086 18.741 9.740 9.729 9.750 9.687 10.20 26,533,866 9.8885 -5.82%
2010-11-16 0 19.60 19.56 19.60 19.20 19.84 5,442,000 106,146,300 19.505 10.34 10.32 10.34 10.13 10.47 10,314,166 10.291 0.72%
2010-11-15 0 19.46 19.40 19.44 19.36 20.25 8,037,000 158,568,690 19.730 10.27 10.24 10.26 10.21 10.68 15,232,443 10.410 -3.18%
2010-11-12 0 20.10 20.10 20.20 19.80 20.90 10,835,000 219,091,026 20.221 10.61 10.61 10.66 10.45 11.03 20,535,463 10.669 -4.51%
2010-11-11 0 21.05 21.05 21.10 20.70 21.30 4,846,214 102,380,029 21.126 11.11 11.11 11.13 10.92 11.24 9,184,979 11.146 2.18%
2010-11-10 0 20.60 20.65 20.70 20.60 21.05 6,746,000 140,239,550 20.789 10.87 10.90 10.92 10.87 11.11 12,785,624 10.969 -1.67%
2010-11-09 0 20.95 20.90 20.95 20.85 21.60 9,658,000 204,105,288 21.133 11.05 11.03 11.05 11.00 11.40 18,304,707 11.150 -3.46%
2010-11-08 0 21.70 21.70 21.75 21.35 21.75 6,659,853 144,139,234 21.643 11.45 11.45 11.48 11.26 11.48 12,622,350 11.419 1.17%
2010-11-05 0 21.45 21.40 21.50 21.40 22.05 8,227,000 178,806,006 21.734 11.32 11.29 11.34 11.29 11.63 15,592,548 11.467 0.23%
2010-11-04 0 21.40 21.35 21.40 21.25 21.80 7,158,600 153,091,090 21.386 11.29 11.26 11.29 11.21 11.50 13,567,621 11.284 -0.93%
2010-11-03 0 21.60 21.50 21.60 21.15 21.70 7,980,000 171,742,150 21.522 11.40 11.34 11.40 11.16 11.45 15,124,411 11.355 1.89%
2010-11-02 0 21.20 21.25 21.30 20.75 21.50 6,361,800 134,649,730 21.165 11.19 11.21 11.24 10.95 11.34 12,057,454 11.167 0.71%
2010-11-01 0 21.05 21.05 21.10 20.60 21.10 5,914,850 123,423,152 20.867 11.11 11.11 11.13 10.87 11.13 11,210,354 11.010 4.47%
2010-10-29 0 20.15 20.15 20.35 19.82 20.50 6,356,000 127,557,830 20.069 10.63 10.63 10.74 10.46 10.82 12,046,461 10.589 -1.23%
2010-10-28 0 20.40 20.35 20.40 20.15 20.80 2,992,260 60,954,712 20.371 10.76 10.74 10.76 10.63 10.97 5,671,199 10.748 0.00%
2010-10-27 0 20.40 20.35 20.40 20.05 21.20 13,126,000 267,161,300 20.354 10.76 10.74 10.76 10.58 11.19 24,877,572 10.739 -2.39%
2010-10-26 0 20.90 20.90 20.95 20.80 21.55 5,673,000 118,896,400 20.958 11.03 11.03 11.05 10.97 11.37 10,751,978 11.058 -2.34%
2010-10-25 0 21.40 21.40 21.45 20.60 21.70 10,859,448 232,185,911 21.381 11.29 11.29 11.32 10.87 11.45 20,581,799 11.281 4.39%
2010-10-22 0 20.50 20.55 20.60 20.45 20.95 6,220,369 128,498,540 20.658 10.82 10.84 10.87 10.79 11.05 11,789,401 10.899 -2.15%
2010-10-21 0 20.95 20.75 21.00 20.25 21.50 8,734,204 181,893,362 20.825 11.05 10.95 11.08 10.68 11.34 16,553,846 10.988 -0.95%
2010-10-20 0 21.15 21.00 21.20 20.10 21.60 17,994,325 374,582,126 20.817 11.16 11.08 11.19 10.61 11.40 34,104,458 10.983 -0.94%
2010-10-19 0 21.35 21.30 21.35 20.70 22.55 28,436,140 611,856,197 21.517 11.26 11.24 11.26 10.92 11.90 53,894,722 11.353 -2.51%
2010-10-18 0 21.90 21.90 22.05 21.45 22.40 32,655,146 716,116,888 21.930 11.55 11.55 11.63 11.32 11.82 61,890,960 11.571 1.86%
2010-10-15 0 21.50 21.40 21.45 20.10 21.80 35,196,463 744,268,115 21.146 11.34 11.29 11.32 10.61 11.50 66,707,492 11.157 5.65%
2010-10-14 0 20.35 20.35 20.50 19.80 20.65 38,511,157 776,600,825 20.166 10.74 10.74 10.82 10.45 10.90 72,989,797 10.640 4.36%
2010-10-13 0 19.50 19.48 19.50 19.32 19.84 10,886,000 213,104,900 19.576 10.29 10.28 10.29 10.19 10.47 20,632,123 10.329 -0.41%
2010-10-12 0 19.58 19.56 19.58 19.22 19.98 11,816,725 231,677,922 19.606 10.33 10.32 10.33 10.14 10.54 22,396,117 10.345 -0.71%
2010-10-11 0 19.72 19.70 19.72 18.92 20.35 47,499,226 942,938,607 19.852 10.40 10.39 10.40 9.983 10.74 90,024,792 10.474 4.89%
2010-10-08 0 18.80 18.78 18.80 18.72 18.98 9,316,000 175,568,140 18.846 9.919 9.909 9.919 9.877 10.01 17,656,518 9.9435 0.43%
2010-10-07 0 18.72 18.74 18.76 18.60 19.16 12,824,673 241,231,346 18.810 9.877 9.888 9.898 9.814 10.11 24,306,470 9.9246 -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 9.909 9.867 9.888 9.708 9.919 306,686,591 9.5642 -3.10%
2010-10-05 0 19.38 19.36 19.38 18.88 19.38 9,695,700 186,842,662 19.271 10.23 10.21 10.23 9.962 10.23 18,376,160 10.168 2.22%
2010-10-04 0 18.96 18.94 18.96 18.60 19.10 6,541,650 123,163,867 18.828 10.00 9.993 10.00 9.814 10.08 12,398,322 9.9339 2.60%
2010-09-30 0 18.48 18.44 18.48 18.42 18.62 2,448,000 45,288,680 18.500 9.750 9.729 9.750 9.719 9.824 4,639,669 9.7612 -0.65%
2010-09-29 0 18.60 18.60 18.64 18.52 18.68 2,002,600 37,234,628 18.593 9.814 9.814 9.835 9.772 9.856 3,795,507 9.8102 0.65%
2010-09-28 0 18.48 18.48 18.50 18.48 18.76 3,316,060 61,573,385 18.568 9.750 9.750 9.761 9.750 9.898 6,284,894 9.7970 -1.70%
2010-09-27 0 18.80 18.78 18.80 18.56 18.80 5,284,822 98,756,907 18.687 9.919 9.909 9.919 9.793 9.919 10,016,268 9.8597 2.29%
2010-09-24 0 18.38 18.40 18.42 18.22 18.50 3,831,000 70,184,240 18.320 9.698 9.708 9.719 9.613 9.761 7,260,855 9.6661 0.00%
2010-09-22 0 18.38 18.36 18.40 18.32 18.66 4,153,000 76,605,480 18.446 9.698 9.687 9.708 9.666 9.845 7,871,138 9.7325 -0.59%
2010-09-21 0 18.62 18.60 18.64 18.54 18.92 2,698,000 50,299,720 18.643 9.756 9.745 9.766 9.714 9.913 5,149,444 9.7680 -0.53%
2010-09-20 0 18.72 18.72 18.74 18.62 18.88 3,143,000 58,890,518 18.737 9.808 9.808 9.819 9.756 9.892 5,998,777 9.8171 1.08%
2010-09-17 0 18.52 18.54 18.58 18.38 18.80 4,050,000 75,139,640 18.553 9.703 9.714 9.735 9.630 9.850 7,729,891 9.7207 0.98%
2010-09-16 0 18.34 18.34 18.38 18.28 18.68 4,012,000 73,923,360 18.426 9.609 9.609 9.630 9.578 9.787 7,657,364 9.6539 -1.71%
2010-09-15 0 18.66 18.62 18.68 18.60 19.00 2,656,000 49,697,400 18.711 9.777 9.756 9.787 9.745 9.955 5,069,282 9.8036 -1.69%
2010-09-14 0 18.98 18.96 18.98 18.64 19.02 4,387,000 82,913,620 18.900 9.944 9.934 9.944 9.766 9.965 8,373,094 9.9024 0.96%
2010-09-13 0 18.80 18.78 18.80 18.54 18.82 2,818,500 52,895,300 18.767 9.850 9.840 9.850 9.714 9.861 5,379,432 9.8329 1.51%
2010-09-10 0 18.52 18.50 18.52 18.32 18.70 1,798,000 33,251,052 18.493 9.703 9.693 9.703 9.599 9.798 3,431,690 9.6894 -0.22%
2010-09-09 0 18.56 18.50 18.54 18.40 18.74 3,233,000 60,125,680 18.597 9.724 9.693 9.714 9.640 9.819 6,170,553 9.7440 0.76%
2010-09-08 0 18.42 18.40 18.42 18.34 18.70 3,656,800 67,373,288 18.424 9.651 9.640 9.651 9.609 9.798 6,979,424 9.6531 -2.44%
2010-09-07 0 18.88 18.84 18.86 18.66 19.00 4,936,000 92,956,280 18.832 9.892 9.871 9.882 9.777 9.955 9,420,924 9.8670 1.18%
2010-09-06 0 18.66 18.64 18.66 18.40 18.80 3,544,000 66,107,480 18.653 9.777 9.766 9.777 9.640 9.850 6,764,132 9.7732 2.53%
2010-09-03 0 18.20 18.20 18.22 18.00 18.30 4,321,124 78,374,026 18.137 9.536 9.536 9.546 9.431 9.588 8,247,363 9.5029 -0.11%
2010-09-02 0 18.22 18.22 18.24 17.86 18.36 5,651,000 102,784,860 18.189 9.546 9.546 9.557 9.358 9.620 10,785,584 9.5298 2.59%
2010-09-01 0 17.76 17.74 17.78 17.20 17.78 4,902,135 86,384,572 17.622 9.305 9.295 9.316 9.012 9.316 9,356,289 9.2328 3.50%
2010-08-31 0 17.16 17.16 17.20 17.04 17.46 6,633,000 114,227,690 17.221 8.991 8.991 9.012 8.928 9.148 12,659,844 9.0228 -1.61%
2010-08-30 0 17.44 17.42 17.44 17.34 17.98 6,447,054 113,019,759 17.530 9.138 9.127 9.138 9.085 9.420 12,304,945 9.1849 -0.80%
2010-08-27 0 17.58 17.58 17.60 17.32 17.62 4,216,101 73,662,285 17.472 9.211 9.211 9.221 9.075 9.232 8,046,914 9.1541 -1.68%
2010-08-26 0 17.88 17.80 17.94 17.78 18.04 1,898,225 33,900,998 17.859 9.368 9.326 9.399 9.316 9.452 3,622,981 9.3572 -0.89%
2010-08-25 0 18.04 17.94 18.10 17.60 18.14 6,568,000 117,335,360 17.865 9.452 9.399 9.483 9.221 9.504 12,535,784 9.3600 -0.55%
2010-08-24 0 18.14 18.12 18.16 18.10 18.54 3,256,000 59,631,600 18.314 9.504 9.494 9.515 9.483 9.714 6,214,451 9.5956 -2.16%
2010-08-23 0 18.54 18.54 18.60 18.38 18.76 2,486,000 45,948,120 18.483 9.714 9.714 9.745 9.630 9.829 4,744,817 9.6839 -1.17%
2010-08-20 0 18.76 18.74 18.78 18.68 18.98 2,832,000 53,101,240 18.750 9.829 9.819 9.840 9.787 9.944 5,405,198 9.8241 -1.57%
2010-08-19 0 19.06 19.06 19.08 18.60 19.08 4,132,200 77,831,832 18.835 9.986 9.986 9.997 9.745 9.997 7,886,779 9.8686 1.93%
2010-08-18 0 18.70 18.68 18.70 18.66 18.96 4,269,000 80,239,380 18.796 9.798 9.787 9.798 9.777 9.934 8,147,878 9.8479 -0.32%
2010-08-17 0 18.76 18.76 18.78 18.60 18.86 3,174,000 59,393,744 18.713 9.829 9.829 9.840 9.745 9.882 6,057,944 9.8043 0.43%
2010-08-16 0 18.68 18.68 18.70 18.60 19.06 7,456,600 139,644,396 18.728 9.787 9.787 9.798 9.745 9.986 14,231,779 9.8122 -3.11%
2010-08-13 0 19.28 19.28 19.30 18.70 19.30 3,943,000 75,218,740 19.077 10.10 10.10 10.11 9.798 10.11 7,525,669 9.9950 3.10%
2010-08-12 0 18.70 18.72 18.76 18.66 18.98 4,593,570 86,228,389 18.772 9.798 9.808 9.829 9.777 9.944 8,767,357 9.8352 -1.89%
2010-08-11 0 19.06 19.02 19.06 18.96 19.68 3,486,000 67,088,640 19.245 9.986 9.965 9.986 9.934 10.31 6,653,432 10.083 -1.55%
2010-08-10 0 19.36 19.34 19.36 19.20 19.70 2,780,000 53,761,280 19.339 10.14 10.13 10.14 10.06 10.32 5,305,950 10.132 -1.73%
2010-08-09 0 19.70 19.68 19.70 19.60 19.86 2,617,630 51,640,772 19.728 10.32 10.31 10.32 10.27 10.41 4,996,048 10.336 0.31%
2010-08-06 0 19.64 19.64 19.68 19.52 20.15 6,295,250 123,922,383 19.685 10.29 10.29 10.31 10.23 10.56 12,015,209 10.314 -2.53%
2010-08-05 0 20.15 20.10 20.15 20.05 20.60 3,303,274 66,802,631 20.223 10.56 10.53 10.56 10.50 10.79 6,304,679 10.596 -0.74%
2010-08-04 0 20.30 20.30 20.35 20.10 20.60 5,938,965 119,987,348 20.203 10.64 10.64 10.66 10.53 10.79 11,335,198 10.585 -1.46%
2010-08-03 0 20.60 20.50 20.55 20.45 20.95 5,963,900 123,034,746 20.630 10.79 10.74 10.77 10.71 10.98 11,382,790 10.809 -0.72%
2010-08-02 0 20.75 20.70 20.75 20.20 20.80 3,258,000 66,798,500 20.503 10.87 10.85 10.87 10.58 10.90 6,218,268 10.742 2.47%
2010-07-30 0 20.25 20.15 20.30 20.00 20.40 2,720,000 55,100,725 20.258 10.61 10.56 10.64 10.48 10.69 5,191,433 10.614 0.25%
2010-07-29 0 20.20 20.20 20.35 20.10 21.00 8,419,405 173,352,178 20.590 10.58 10.58 10.66 10.53 11.00 16,069,404 10.788 -3.12%
2010-07-28 0 20.85 20.85 20.90 19.96 20.95 10,402,621 213,929,617 20.565 10.92 10.92 10.95 10.46 10.98 19,854,600 10.775 3.73%
2010-07-27 0 20.10 20.10 20.15 19.80 20.20 6,006,149 120,255,709 20.022 10.53 10.53 10.56 10.37 10.58 11,463,427 10.490 1.21%
2010-07-26 0 19.86 19.88 19.90 19.82 20.30 5,919,849 118,087,765 19.948 10.41 10.42 10.43 10.38 10.64 11,298,713 10.451 -0.50%
2010-07-23 0 19.96 19.90 19.98 19.74 20.20 13,053,947 260,438,076 19.951 10.46 10.43 10.47 10.34 10.58 24,914,960 10.453 2.89%
2010-07-22 0 19.40 19.40 19.48 18.92 19.46 4,592,130 88,176,378 19.202 10.16 10.16 10.21 9.913 10.20 8,764,609 10.061 0.94%
2010-07-21 0 19.22 19.20 19.26 18.96 19.32 9,835,800 188,729,739 19.188 10.07 10.06 10.09 9.934 10.12 18,772,756 10.053 1.59%
2010-07-20 0 18.92 18.88 18.92 18.20 18.94 6,848,000 128,509,019 18.766 9.913 9.892 9.913 9.536 9.923 13,070,196 9.8322 3.50%
2010-07-19 0 18.28 18.22 18.30 18.10 18.36 2,547,951 46,471,618 18.239 9.578 9.546 9.588 9.483 9.620 4,863,058 9.5560 -1.08%
2010-07-16 0 18.48 18.38 18.48 18.18 18.48 1,505,502 27,557,557 18.305 9.682 9.630 9.682 9.525 9.682 2,873,424 9.5905 1.20%
2010-07-15 0 18.26 18.22 18.30 18.20 18.82 3,080,000 56,661,280 18.397 9.567 9.546 9.588 9.536 9.861 5,878,535 9.6387 -2.98%
2010-07-14 0 18.82 18.84 18.88 18.64 19.08 4,866,500 92,152,090 18.936 9.861 9.871 9.892 9.766 9.997 9,288,275 9.9213 -0.21%
2010-07-13 0 18.86 18.84 18.86 18.52 18.90 2,364,000 44,229,560 18.710 9.882 9.871 9.882 9.703 9.902 4,511,966 9.8027 0.32%
2010-07-12 0 18.80 18.80 18.82 18.46 18.92 3,600,000 67,607,694 18.780 9.850 9.850 9.861 9.672 9.913 6,871,014 9.8396 1.40%
2010-07-09 0 18.54 18.54 18.56 18.18 18.62 4,288,000 79,329,240 18.500 9.714 9.714 9.724 9.525 9.756 8,184,142 9.6930 1.98%
2010-07-08 0 18.18 18.14 18.20 18.14 18.44 4,108,000 75,081,900 18.277 9.525 9.504 9.536 9.504 9.661 7,840,591 9.5761 1.56%
2010-07-07 0 17.90 17.90 17.92 17.80 18.06 3,472,500 62,143,940 17.896 9.379 9.379 9.389 9.326 9.462 6,627,666 9.3764 -0.22%
2010-07-06 0 17.94 17.94 17.98 17.32 17.98 2,363,000 41,787,280 17.684 9.399 9.399 9.420 9.075 9.420 4,510,057 9.2654 2.63%
2010-07-05 0 17.48 17.46 17.48 17.28 17.52 1,208,000 21,039,800 17.417 9.158 9.148 9.158 9.054 9.179 2,305,607 9.1255 0.46%
2010-07-02 0 17.40 17.38 17.40 17.32 18.48 4,719,900 82,736,820 17.529 9.117 9.106 9.117 9.075 9.682 9,008,472 9.1843 -3.12%
2010-06-30 0 17.96 17.84 17.96 17.48 18.02 4,834,779 85,893,104 17.766 9.410 9.347 9.410 9.158 9.441 9,227,732 9.3081 0.56%
2010-06-29 0 17.86 17.90 17.98 17.80 19.10 7,048,000 128,510,960 18.234 9.358 9.379 9.420 9.326 10.01 13,451,919 9.5534 -6.00%
2010-06-28 0 19.00 18.92 19.00 18.80 19.24 3,780,000 71,665,680 18.959 9.955 9.913 9.955 9.850 10.08 7,214,565 9.9335 -0.52%
2010-06-25 0 19.10 19.06 19.10 18.30 19.18 5,886,810 110,279,985 18.733 10.01 9.986 10.01 9.588 10.05 11,235,654 9.8152 3.13%
2010-06-24 0 18.52 18.52 18.56 18.50 18.92 1,439,000 26,930,263 18.715 9.703 9.703 9.724 9.693 9.913 2,746,497 9.8053 -1.91%
2010-06-23 0 18.88 18.80 18.94 18.46 18.96 3,991,500 74,469,790 18.657 9.892 9.850 9.923 9.672 9.934 7,618,237 9.7752 -0.63%
2010-06-22 0 19.00 19.00 19.02 18.54 19.12 6,471,000 122,330,240 18.904 9.955 9.955 9.965 9.714 10.02 12,350,648 9.9048 1.71%
2010-06-21 0 18.68 18.66 18.68 18.12 18.80 9,011,644 166,765,236 18.506 9.787 9.777 9.787 9.494 9.850 17,199,760 9.6958 4.59%
2010-06-18 0 17.86 17.80 17.82 17.40 17.88 3,658,431 64,643,984 17.670 9.358 9.326 9.337 9.117 9.368 6,982,537 9.2580 2.41%
2010-06-17 0 17.44 17.42 17.44 17.34 17.56 3,020,794 52,818,498 17.485 9.138 9.127 9.138 9.085 9.200 5,765,533 9.1611 0.11%
2010-06-15 0 17.42 17.40 17.46 17.32 17.50 1,534,500 26,699,650 17.400 9.127 9.117 9.148 9.075 9.169 2,928,770 9.1163 -0.34%
2010-06-14 0 17.48 17.48 17.50 17.34 17.56 3,232,000 56,434,760 17.461 9.158 9.158 9.169 9.085 9.200 6,168,644 9.1486 1.98%
2010-06-11 0 17.14 17.12 17.14 17.10 17.40 2,176,000 37,499,560 17.233 8.980 8.970 8.980 8.959 9.117 4,153,146 9.0292 0.82%
2010-06-10 0 17.00 16.98 17.04 16.80 17.16 2,311,000 39,274,520 16.995 8.907 8.897 8.928 8.802 8.991 4,410,810 8.9042 1.19%
2010-06-09 0 16.80 16.80 16.84 16.52 16.98 2,686,000 45,024,880 16.763 8.802 8.802 8.823 8.655 8.897 5,126,540 8.7827 0.48%
2010-06-08 0 16.72 16.72 16.76 16.58 17.10 3,564,000 59,530,400 16.703 8.760 8.760 8.781 8.687 8.959 6,802,304 8.7515 -0.36%
2010-06-07 0 16.78 16.76 16.78 16.72 17.00 4,702,000 79,001,120 16.802 8.792 8.781 8.792 8.760 8.907 8,974,308 8.8030 -4.44%
2010-06-04 0 17.56 17.40 17.58 16.88 17.58 3,252,000 56,257,960 17.299 9.200 9.117 9.211 8.844 9.211 6,206,816 9.0639 2.45%
2010-06-03 0 17.14 17.12 17.20 17.04 17.30 2,685,000 46,126,560 17.179 8.980 8.970 9.012 8.928 9.064 5,124,632 9.0010 1.66%
2010-06-02 0 16.86 16.80 16.88 16.68 17.24 3,910,261 66,212,249 16.933 8.834 8.802 8.844 8.739 9.033 7,463,183 8.8719 -1.98%
2010-06-01 0 17.20 17.12 17.20 17.10 17.50 2,494,000 43,123,960 17.291 9.012 8.970 9.012 8.959 9.169 4,760,086 9.0595 -0.92%
2010-05-31 0 17.36 17.36 17.38 17.06 17.46 2,142,000 37,037,880 17.291 9.096 9.096 9.106 8.938 9.148 4,088,254 9.0596 1.17%
2010-05-28 0 17.16 17.18 17.20 17.00 17.46 5,471,100 94,417,522 17.258 8.991 9.001 9.012 8.907 9.148 10,442,224 9.0419 1.42%
2010-05-27 0 16.92 16.88 16.94 16.02 16.98 7,657,520 127,665,922 16.672 8.865 8.844 8.876 8.394 8.897 14,615,258 8.7351 5.09%
2010-05-26 0 16.10 16.22 16.28 15.80 16.42 10,640,618 170,594,283 16.032 8.435 8.498 8.530 8.278 8.603 20,308,844 8.4000 -1.35%
2010-05-25 0 16.32 16.30 16.34 16.20 17.10 7,092,000 117,606,208 16.583 8.551 8.540 8.561 8.488 8.959 13,535,898 8.6885 -5.66%
2010-05-24 0 17.30 17.28 17.30 16.92 17.36 7,494,000 129,000,872 17.214 9.064 9.054 9.064 8.865 9.096 14,303,162 9.0190 2.25%
2010-05-20 0 16.92 16.92 16.94 16.50 17.62 8,008,800 135,021,896 16.859 8.865 8.865 8.876 8.645 9.232 15,285,717 8.8332 -2.53%
2010-05-19 0 17.36 17.32 17.36 17.32 17.72 2,527,000 44,225,180 17.501 9.096 9.075 9.096 9.075 9.284 4,823,070 9.1695 -2.80%
2010-05-18 0 17.86 17.82 17.86 17.42 17.88 3,109,400 54,868,648 17.646 9.358 9.337 9.358 9.127 9.368 5,934,648 9.2455 2.41%
2010-05-17 0 17.44 17.40 17.44 17.30 17.68 3,420,000 59,531,520 17.407 9.138 9.117 9.138 9.064 9.263 6,527,464 9.1202 -2.57%
2010-05-14 0 17.90 17.90 17.92 17.74 18.06 2,304,000 41,409,924 17.973 9.379 9.379 9.389 9.295 9.462 4,397,449 9.4168 -1.00%
2010-05-13 0 18.08 18.06 18.10 17.84 18.24 4,567,056 82,711,830 18.111 9.473 9.462 9.483 9.347 9.557 8,716,752 9.4888 1.12%
2010-05-12 0 17.88 17.88 17.90 17.62 18.14 3,807,356 67,761,394 17.797 9.368 9.368 9.379 9.232 9.504 7,266,777 9.3248 -0.78%
2010-05-11 0 18.02 18.02 18.06 17.90 18.70 4,577,700 83,191,874 18.173 9.441 9.441 9.462 9.379 9.798 8,737,067 9.5217 -2.59%
2010-05-10 0 18.50 18.42 18.52 18.00 18.50 7,005,815 127,849,295 18.249 9.693 9.651 9.703 9.431 9.693 13,371,404 9.5614 3.82%
2010-05-07 0 17.82 17.82 17.84 16.90 17.90 8,336,000 146,769,300 17.607 9.337 9.337 9.347 8.855 9.379 15,910,216 9.2248 2.06%
2010-05-06 0 17.46 17.46 17.50 17.02 18.16 13,673,212 238,337,465 17.431 9.148 9.148 9.169 8.917 9.515 26,096,899 9.1328 -3.64%
2010-05-05 0 18.32 18.32 18.34 18.20 18.50 8,803,397 161,174,178 18.308 9.494 9.494 9.504 9.432 9.587 16,987,752 9.4877 -2.97%
2010-05-04 0 18.88 18.86 18.96 18.80 19.46 5,292,000 100,982,310 19.082 9.784 9.774 9.825 9.743 10.08 10,211,874 9.8887 -1.15%
2010-05-03 0 19.10 19.08 19.10 19.08 19.50 2,623,000 50,305,420 19.179 9.898 9.888 9.898 9.888 10.11 5,061,555 9.9387 -2.55%
2010-04-30 0 19.60 19.56 19.60 19.12 19.62 3,096,608 60,013,327 19.380 10.16 10.14 10.16 9.908 10.17 5,975,467 10.043 2.83%
2010-04-29 0 19.06 19.04 19.08 18.90 19.30 4,389,000 83,725,260 19.076 9.877 9.867 9.888 9.794 10.00 8,469,372 9.8857 -0.94%
2010-04-28 0 19.24 19.20 19.30 18.80 19.48 7,040,000 134,151,540 19.056 9.971 9.950 10.00 9.743 10.09 13,584,958 9.8750 -0.21%
2010-04-27 0 19.28 19.26 19.28 19.18 19.74 11,616,800 225,372,840 19.401 9.991 9.981 9.991 9.939 10.23 22,416,724 10.054 -3.02%
2010-04-26 0 19.88 19.88 19.90 19.86 20.60 8,822,000 176,753,380 20.036 10.30 10.30 10.31 10.29 10.68 17,023,650 10.383 -2.31%
2010-04-23 0 20.35 20.30 20.35 19.88 20.40 4,792,000 96,800,200 20.200 10.55 10.52 10.55 10.30 10.57 9,247,034 10.468 0.99%
2010-04-22 0 20.15 20.10 20.15 20.05 20.45 6,034,800 121,841,922 20.190 10.44 10.42 10.44 10.39 10.60 11,645,242 10.463 -2.66%
2010-04-21 0 20.70 20.65 20.75 20.60 21.10 3,336,400 69,525,300 20.838 10.73 10.70 10.75 10.68 10.93 6,438,189 10.799 0.73%
2010-04-20 0 20.55 20.45 20.55 20.15 20.65 3,444,500 70,328,375 20.418 10.65 10.60 10.65 10.44 10.70 6,646,788 10.581 2.24%
2010-04-19 0 20.10 20.10 20.15 19.86 20.60 7,902,151 158,823,995 20.099 10.42 10.42 10.44 10.29 10.68 15,248,635 10.416 -4.06%
2010-04-16 0 20.95 20.95 21.00 20.50 21.50 4,965,891 103,938,385 20.930 10.86 10.86 10.88 10.62 11.14 9,582,588 10.847 -3.23%
2010-04-15 0 21.65 21.60 21.65 21.40 22.40 8,332,000 182,406,412 21.892 11.22 11.19 11.22 11.09 11.61 16,078,106 11.345 -0.69%
2010-04-14 0 21.80 21.75 21.80 21.20 21.80 7,155,980 154,535,072 21.595 11.30 11.27 11.30 10.99 11.30 13,808,762 11.191 3.32%
2010-04-13 0 21.10 21.10 21.15 20.70 21.50 5,198,400 109,681,440 21.099 10.93 10.93 10.96 10.73 11.14 10,031,256 10.934 1.20%
2010-04-12 0 20.85 20.80 20.85 20.80 21.70 2,865,000 60,596,050 21.150 10.80 10.78 10.80 10.78 11.25 5,528,537 10.961 -2.80%
2010-04-09 0 21.45 21.45 21.50 21.30 21.75 2,893,045 62,224,116 21.508 11.12 11.12 11.14 11.04 11.27 5,582,655 11.146 0.23%
2010-04-08 0 21.40 21.35 21.45 21.35 22.15 5,029,000 109,342,250 21.742 11.09 11.06 11.12 11.06 11.48 9,704,368 11.267 -1.83%
2010-04-07 0 21.80 21.75 21.80 21.60 22.00 6,416,591 139,142,450 21.685 11.30 11.27 11.30 11.19 11.40 12,381,977 11.237 1.87%
2010-04-01 0 21.40 21.35 21.40 20.90 21.50 7,048,000 150,132,078 21.301 11.09 11.06 11.09 10.83 11.14 13,600,395 11.039 2.88%
2010-03-31 0 20.80 20.70 20.75 20.65 21.35 5,990,502 125,457,706 20.943 10.78 10.73 10.75 10.70 11.06 11,559,761 10.853 0.73%
2010-03-30 0 20.65 20.75 20.80 20.55 21.60 9,925,000 207,860,000 20.943 10.70 10.75 10.78 10.65 11.19 19,152,089 10.853 -2.59%
2010-03-29 0 21.20 21.15 21.20 19.84 21.25 17,461,410 363,142,735 20.797 10.99 10.96 10.99 10.28 11.01 33,694,960 10.777 7.72%
2010-03-26 0 19.68 19.68 19.72 19.42 19.84 6,907,307 135,689,394 19.644 10.20 10.20 10.22 10.06 10.28 13,328,903 10.180 -0.51%
2010-03-25 0 19.78 19.78 19.80 19.10 19.92 5,654,000 110,856,160 19.607 10.25 10.25 10.26 9.898 10.32 10,910,419 10.161 2.38%
2010-03-24 0 19.32 19.30 19.36 19.22 19.72 2,034,000 39,544,720 19.442 10.01 10.00 10.03 9.960 10.22 3,924,972 10.075 -1.13%
2010-03-23 0 19.54 19.48 19.50 19.22 19.66 4,208,000 81,923,640 19.469 10.13 10.09 10.11 9.960 10.19 8,120,100 10.089 2.09%
2010-03-22 0 19.14 19.14 19.16 19.10 19.50 3,244,000 62,320,160 19.211 9.919 9.919 9.929 9.898 10.11 6,259,887 9.9555 -1.75%
2010-03-19 0 19.48 19.50 19.52 19.40 19.66 3,665,000 71,614,020 19.540 10.09 10.11 10.12 10.05 10.19 7,072,283 10.126 -0.61%
2010-03-18 0 19.60 19.46 19.60 19.40 19.78 3,106,000 60,949,280 19.623 10.16 10.08 10.16 10.05 10.25 5,993,591 10.169 -0.20%
2010-03-17 0 19.64 19.68 19.70 19.22 19.74 3,884,000 76,015,120 19.571 10.18 10.20 10.21 9.960 10.23 7,494,883 10.142 2.83%
2010-03-16 0 19.10 19.14 19.16 19.02 19.70 3,121,500 60,232,464 19.296 9.898 9.919 9.929 9.857 10.21 6,023,501 9.9996 -2.25%
2010-03-15 0 19.54 19.54 19.60 19.50 19.72 3,459,000 67,741,000 19.584 10.13 10.13 10.16 10.11 10.22 6,674,768 10.149 -1.31%
2010-03-12 0 19.80 19.82 19.84 19.40 19.84 4,615,100 90,452,476 19.599 10.26 10.27 10.28 10.05 10.28 8,905,673 10.157 0.81%
2010-03-11 0 19.64 19.50 19.66 19.22 19.74 2,672,000 51,925,960 19.433 10.18 10.11 10.19 9.960 10.23 5,156,109 10.071 0.41%
2010-03-10 0 19.56 19.52 19.60 19.52 19.76 3,682,000 72,343,560 19.648 10.14 10.12 10.16 10.12 10.24 7,105,087 10.182 -0.41%
2010-03-09 0 19.64 19.64 19.66 19.40 19.76 3,649,000 71,618,760 19.627 10.18 10.18 10.19 10.05 10.24 7,041,408 10.171 0.20%
2010-03-08 0 19.60 19.58 19.60 19.20 19.64 6,750,937 131,910,244 19.540 10.16 10.15 10.16 9.950 10.18 13,027,158 10.126 3.48%
2010-03-05 0 18.94 18.98 19.00 18.88 19.16 5,514,200 104,676,736 18.983 9.815 9.836 9.846 9.784 9.929 10,640,650 9.8374 0.53%
2010-03-04 0 18.84 18.84 18.88 18.76 19.52 7,343,800 140,322,604 19.108 9.763 9.763 9.784 9.722 10.12 14,171,195 9.9020 -3.29%
2010-03-03 0 19.48 19.44 19.48 18.92 19.56 8,731,845 168,380,306 19.283 10.09 10.07 10.09 9.805 10.14 16,849,680 9.9931 2.63%
2010-03-02 0 18.98 19.04 19.08 18.78 19.22 4,297,750 81,467,265 18.956 9.836 9.867 9.888 9.732 9.960 8,293,289 9.8233 -1.04%
2010-03-01 0 19.18 19.20 19.24 18.76 19.28 8,655,589 164,748,507 19.034 9.939 9.950 9.971 9.722 9.991 16,702,530 9.8637 1.80%
2010-02-26 0 18.84 18.76 18.82 18.38 18.90 5,976,000 111,312,152 18.627 9.763 9.722 9.753 9.525 9.794 11,531,777 9.6526 0.43%
2010-02-25 0 18.76 18.74 18.78 18.66 19.34 6,804,000 128,819,560 18.933 9.722 9.711 9.732 9.670 10.02 13,129,553 9.8114 -0.64%
2010-02-24 0 18.88 18.86 18.88 18.18 19.06 9,434,000 177,947,362 18.862 9.784 9.774 9.784 9.421 9.877 18,204,615 9.7748 2.39%
2010-02-23 0 18.44 18.42 18.46 18.10 18.56 5,549,151 102,104,204 18.400 9.556 9.546 9.566 9.380 9.618 10,708,094 9.5352 -0.22%
2010-02-22 0 18.48 18.42 18.46 18.30 18.88 11,223,248 208,378,339 18.567 9.577 9.546 9.566 9.483 9.784 21,657,294 9.6216 4.41%
2010-02-19 0 17.70 17.66 17.68 17.66 18.20 2,968,000 52,660,000 17.743 9.172 9.152 9.162 9.152 9.432 5,727,295 9.1946 -2.75%
2010-02-18 0 18.20 18.26 18.28 18.12 18.40 1,586,000 29,002,096 18.286 9.432 9.463 9.473 9.390 9.535 3,060,475 9.4763 -0.55%
2010-02-17 0 18.30 18.28 18.30 18.20 18.44 3,233,650 59,218,125 18.313 9.483 9.473 9.483 9.432 9.556 6,239,915 9.4902 1.10%
2010-02-12 0 18.10 18.08 18.10 17.94 18.28 3,867,476 69,989,799 18.097 9.380 9.369 9.380 9.297 9.473 7,462,997 9.3782 0.78%
2010-02-11 0 17.96 17.96 17.98 17.68 18.24 4,772,000 85,460,120 17.909 9.307 9.307 9.318 9.162 9.452 9,208,440 9.2806 0.56%
2010-02-10 0 17.86 17.84 17.88 17.50 18.10 6,220,802 110,359,722 17.740 9.255 9.245 9.266 9.069 9.380 12,004,167 9.1935 2.64%
2010-02-09 0 17.40 17.40 17.44 16.68 17.48 10,568,000 181,471,225 17.172 9.017 9.017 9.038 8.644 9.058 20,392,874 8.8988 0.23%
2010-02-08 0 17.36 17.32 17.38 16.90 18.10 13,356,996 232,342,880 17.395 8.996 8.976 9.007 8.758 9.380 25,774,748 9.0144 -3.56%
2010-02-05 0 18.00 17.96 18.00 17.86 18.10 9,091,065 163,562,662 17.992 9.328 9.307 9.328 9.255 9.380 17,542,860 9.3236 -3.74%
2010-02-04 0 18.70 18.68 18.70 18.62 19.10 7,555,824 141,787,536 18.765 9.691 9.680 9.691 9.649 9.898 14,580,334 9.7246 -3.21%
2010-02-03 0 19.32 19.28 19.30 18.58 19.66 10,248,000 196,052,720 19.131 10.01 9.991 10.00 9.629 10.19 19,775,376 9.9140 3.87%
2010-02-02 0 18.60 18.58 18.66 18.52 19.10 5,104,000 95,836,390 18.777 9.639 9.629 9.670 9.597 9.898 9,849,094 9.7305 0.87%
2010-02-01 0 18.44 18.32 18.42 18.00 18.50 6,063,612 110,901,515 18.290 9.556 9.494 9.546 9.328 9.587 11,700,840 9.4781 0.22%
2010-01-29 0 18.40 18.38 18.40 18.10 18.76 4,121,100 75,919,428 18.422 9.535 9.525 9.535 9.380 9.722 7,952,410 9.5467 -1.08%
2010-01-28 0 18.60 18.62 18.68 18.22 18.72 5,024,200 93,302,966 18.571 9.639 9.649 9.680 9.442 9.701 9,695,106 9.6237 2.20%
2010-01-27 0 18.20 18.16 18.22 17.82 19.42 11,756,000 215,429,000 18.325 9.432 9.411 9.442 9.235 10.06 22,685,336 9.4964 -5.31%
2010-01-26 0 19.22 19.16 19.22 19.00 19.92 5,575,000 107,723,800 19.323 9.960 9.929 9.960 9.846 10.32 10,757,974 10.013 -3.80%
2010-01-25 0 19.98 19.98 20.00 19.26 20.00 4,966,020 97,839,427 19.702 10.35 10.35 10.36 9.981 10.36 9,582,837 10.210 1.52%
2010-01-22 0 19.68 19.66 19.68 18.80 19.90 20,949,923 403,815,373 19.275 10.20 10.19 10.20 9.743 10.31 40,426,679 9.9888 -2.81%
2010-01-21 0 20.25 20.25 20.30 20.00 21.30 13,656,380 281,610,329 20.621 10.49 10.49 10.52 10.36 11.04 26,352,464 10.686 -5.81%
2010-01-20 0 21.50 21.50 21.65 21.40 22.40 9,168,000 199,834,750 21.797 11.14 11.14 11.22 11.09 11.61 17,691,320 11.296 -3.15%
2010-01-19 0 22.20 22.15 22.20 21.80 22.45 5,259,450 116,230,113 22.099 11.50 11.48 11.50 11.30 11.63 10,149,063 11.452 0.91%
2010-01-18 0 22.00 22.20 22.25 21.55 22.65 10,464,100 233,200,867 22.286 11.40 11.50 11.53 11.17 11.74 20,192,380 11.549 -1.12%
2010-01-15 0 22.25 22.15 22.25 21.90 22.30 7,719,600 171,137,288 22.169 11.53 11.48 11.53 11.35 11.56 14,896,369 11.489 1.60%
2010-01-14 0 21.90 21.80 21.95 21.70 22.35 10,117,325 222,789,207 22.021 11.35 11.30 11.37 11.25 11.58 19,523,215 11.412 0.92%
2010-01-13 0 21.70 21.65 21.70 21.45 22.40 21,665,891 475,524,324 21.948 11.25 11.22 11.25 11.12 11.61 41,808,269 11.374 -4.82%
2010-01-12 0 22.80 22.70 22.75 21.80 23.40 21,650,369 491,350,320 22.695 11.82 11.76 11.79 11.30 12.13 41,778,316 11.761 1.56%
2010-01-11 0 22.45 22.40 22.45 21.60 22.50 40,151,146 886,356,317 22.075 11.63 11.61 11.63 11.19 11.66 77,478,924 11.440 10.32%
2010-01-08 0 20.35 20.30 20.35 19.98 20.75 15,968,000 325,306,728 20.372 10.55 10.52 10.55 10.35 10.75 30,813,154 10.557 0.99%
2010-01-07 0 20.15 20.15 20.20 20.05 21.10 11,554,000 235,707,128 20.400 10.44 10.44 10.47 10.39 10.93 22,295,540 10.572 -3.36%
2010-01-06 0 20.85 20.85 20.90 20.20 20.95 22,896,000 473,593,424 20.685 10.80 10.80 10.83 10.47 10.86 44,181,988 10.719 4.25%
2010-01-05 0 20.00 19.98 20.00 19.14 20.25 20,207,000 402,027,958 19.895 10.36 10.35 10.36 9.919 10.49 38,993,074 10.310 4.60%
2010-01-04 0 19.12 19.12 19.14 18.92 19.42 8,690,600 165,883,676 19.088 9.908 9.908 9.919 9.805 10.06 16,770,090 9.8916 -0.42%
2009-12-31 0 19.20 19.20 19.24 18.62 19.34 13,900,000 264,880,280 19.056 9.950 9.950 9.971 9.649 10.02 26,822,573 9.8753 1.80%
2009-12-30 0 18.86 18.90 18.94 17.40 18.92 15,705,000 289,767,520 18.451 9.774 9.794 9.815 9.017 9.805 30,305,648 9.5615 7.28%
2009-12-29 0 17.58 17.54 17.58 17.28 17.62 1,500,000 26,188,640 17.459 9.110 9.090 9.110 8.955 9.131 2,894,522 9.0477 1.27%
2009-12-28 0 17.36 17.30 17.36 17.18 17.68 5,764,300 100,727,480 17.474 8.996 8.965 8.996 8.903 9.162 11,123,263 9.0556 1.40%
2009-12-24 0 17.12 17.12 17.14 16.82 17.24 2,304,541 39,382,372 17.089 8.872 8.872 8.882 8.716 8.934 4,447,030 8.8559 0.71%
2009-12-23 0 17.00 16.98 17.00 16.58 17.28 4,953,220 84,395,069 17.038 8.810 8.799 8.810 8.592 8.955 9,558,137 8.8297 2.78%
2009-12-22 0 16.54 16.54 16.56 16.52 16.88 4,158,000 69,432,360 16.698 8.571 8.571 8.582 8.561 8.748 8,023,616 8.6535 -0.48%
2009-12-21 0 16.62 16.56 16.62 16.42 17.00 2,897,500 48,351,830 16.687 8.613 8.582 8.613 8.509 8.810 5,591,252 8.6478 -0.72%
2009-12-18 0 16.74 16.72 16.76 16.36 17.00 12,823,535 212,371,425 16.561 8.675 8.665 8.685 8.478 8.810 24,745,338 8.5823 -2.45%
2009-12-17 0 17.16 17.16 17.20 17.00 17.96 5,834,010 100,831,770 17.283 8.893 8.893 8.913 8.810 9.307 11,257,781 8.9566 -3.27%
2009-12-16 0 17.74 17.74 17.76 17.56 17.98 5,330,000 94,228,676 17.679 9.193 9.193 9.204 9.100 9.318 10,285,202 9.1616 -0.45%
2009-12-15 0 17.82 17.80 17.82 17.80 18.14 5,212,770 93,275,022 17.894 9.235 9.224 9.235 9.224 9.401 10,058,986 9.2728 -1.66%
2009-12-14 0 18.12 18.12 18.14 17.70 18.46 8,730,000 157,300,000 18.018 9.390 9.390 9.401 9.172 9.566 16,846,119 9.3375 -0.88%
2009-12-11 0 18.28 18.26 18.32 18.02 18.52 5,772,365 105,670,751 18.306 9.473 9.463 9.494 9.338 9.597 11,138,826 9.4867 0.55%
2009-12-10 0 18.18 18.16 18.18 18.12 18.86 10,947,693 200,407,284 18.306 9.421 9.411 9.421 9.390 9.774 21,125,561 9.4865 -2.57%
2009-12-09 0 18.66 18.64 18.66 18.52 19.30 5,569,000 105,072,628 18.867 9.670 9.660 9.670 9.597 10.00 10,746,396 9.7775 -2.71%
2009-12-08 0 19.18 19.16 19.24 19.16 19.72 3,971,252 76,895,894 19.363 9.939 9.929 9.971 9.929 10.22 7,663,252 10.034 -2.24%
2009-12-07 0 19.62 19.60 19.62 19.54 19.92 4,316,000 85,108,480 19.719 10.17 10.16 10.17 10.13 10.32 8,328,505 10.219 0.10%
2009-12-04 0 19.60 19.60 19.62 19.16 19.66 5,294,000 103,159,560 19.486 10.16 10.16 10.17 9.929 10.19 10,215,734 10.098 0.00%
2009-12-03 0 19.60 19.56 19.58 18.62 19.68 7,307,000 140,963,400 19.292 10.16 10.14 10.15 9.649 10.20 14,100,183 9.9973 4.81%
2009-12-02 0 18.70 18.70 18.76 18.60 19.10 6,192,000 116,464,400 18.809 9.691 9.691 9.722 9.639 9.898 11,948,588 9.7471 -0.11%
2009-12-01 0 18.72 18.72 18.76 18.38 18.88 4,880,000 91,219,624 18.693 9.701 9.701 9.722 9.525 9.784 9,416,846 9.6869 1.63%
2009-11-30 0 18.42 18.38 18.40 18.38 18.80 7,078,000 131,160,660 18.531 9.546 9.525 9.535 9.525 9.743 13,658,286 9.6030 1.77%
2009-11-27 0 18.10 18.06 18.10 17.90 18.56 8,576,000 156,214,400 18.215 9.380 9.359 9.380 9.276 9.618 16,548,949 9.4395 -3.72%
2009-11-26 0 18.80 18.76 18.80 18.70 19.24 5,149,000 97,207,152 18.879 9.743 9.722 9.743 9.691 9.971 9,935,930 9.7834 -1.47%
2009-11-25 0 19.08 19.06 19.08 18.44 19.10 6,284,000 118,319,080 18.829 9.888 9.877 9.888 9.556 9.898 12,126,119 9.7574 0.32%
2009-11-24 0 19.02 19.00 19.04 18.88 19.58 3,977,000 76,510,200 19.238 9.857 9.846 9.867 9.784 10.15 7,674,343 9.9696 -1.55%
2009-11-23 0 19.32 19.32 19.38 19.14 19.40 2,518,000 48,595,960 19.299 10.01 10.01 10.04 9.919 10.05 4,858,938 10.001 0.62%
2009-11-20 0 19.20 19.18 19.20 19.10 19.50 7,176,002 138,815,108 19.344 9.950 9.939 9.950 9.898 10.11 13,847,398 10.025 -2.14%
2009-11-19 0 19.62 19.62 19.64 19.52 20.25 4,388,000 86,786,440 19.778 10.17 10.17 10.18 10.12 10.49 8,467,442 10.249 -2.39%
2009-11-18 0 20.10 20.10 20.15 19.48 20.45 8,534,000 170,112,060 19.933 10.42 10.42 10.44 10.09 10.60 16,467,902 10.330 -0.99%
2009-11-17 0 20.30 20.25 20.35 20.05 21.30 15,495,000 319,952,950 20.649 10.52 10.49 10.55 10.39 11.04 29,900,415 10.701 -3.10%
2009-11-16 0 20.95 20.80 20.90 19.40 20.95 21,274,891 433,308,656 20.367 10.86 10.78 10.83 10.05 10.86 41,053,764 10.555 7.99%
2009-11-13 0 19.40 19.42 19.44 19.12 19.64 5,279,000 102,154,280 19.351 10.05 10.06 10.07 9.908 10.18 10,186,789 10.028 0.31%
2009-11-12 0 19.34 19.34 19.40 19.30 19.68 3,738,252 72,513,547 19.398 10.02 10.02 10.05 10.00 10.20 7,213,636 10.052 -0.92%
2009-11-11 0 19.52 19.50 19.52 19.28 19.72 5,348,700 104,543,086 19.546 10.12 10.11 10.12 9.991 10.22 10,321,287 10.129 -0.10%
2009-11-10 0 19.54 19.52 19.54 19.42 19.80 10,813,000 212,550,940 19.657 10.13 10.12 10.13 10.06 10.26 20,865,646 10.187 1.88%
2009-11-09 0 19.18 19.18 19.20 18.34 19.22 7,770,002 147,033,498 18.923 9.939 9.939 9.950 9.504 9.960 14,993,629 9.8064 5.27%
2009-11-06 0 18.22 18.24 18.28 18.20 18.68 5,383,000 98,943,401 18.381 9.442 9.452 9.473 9.432 9.680 10,387,476 9.5253 -0.33%
2009-11-05 0 18.28 18.26 18.28 18.18 18.56 5,711,010 104,729,629 18.338 9.473 9.463 9.473 9.421 9.618 11,020,430 9.5032 -0.11%
2009-11-04 0 18.30 18.28 18.32 18.26 18.80 4,789,390 88,021,958 18.379 9.483 9.473 9.494 9.463 9.743 9,241,997 9.5241 -1.29%
2009-11-03 0 18.54 18.44 18.56 18.42 18.82 2,912,000 54,175,720 18.604 9.608 9.556 9.618 9.546 9.753 5,619,233 9.6411 -0.43%
2009-11-02 0 18.62 18.60 18.62 18.00 18.62 5,350,000 98,402,840 18.393 9.649 9.639 9.649 9.328 9.649 10,323,796 9.5317 -0.32%
2009-10-30 0 18.68 18.62 18.74 18.60 18.98 3,915,824 73,545,758 18.782 9.680 9.649 9.711 9.639 9.836 7,556,293 9.7330 1.63%
2009-10-29 0 18.38 18.38 18.40 18.32 18.74 6,888,000 127,047,580 18.445 9.525 9.525 9.535 9.494 9.711 13,291,646 9.5585 -3.87%
2009-10-28 0 19.12 19.10 19.12 19.10 19.90 4,005,000 77,408,740 19.328 9.908 9.898 9.908 9.898 10.31 7,728,374 10.016 -2.85%
2009-10-27 0 19.68 19.68 19.70 19.50 20.10 4,294,200 85,150,960 19.829 10.20 10.20 10.21 10.11 10.42 8,286,438 10.276 -1.11%
2009-10-23 0 19.90 19.88 19.98 19.80 20.20 5,026,000 100,256,260 19.948 10.31 10.30 10.35 10.26 10.47 9,698,579 10.337 0.30%
2009-10-22 0 19.84 19.84 19.86 19.62 20.15 6,171,600 122,629,380 19.870 10.28 10.28 10.29 10.17 10.44 11,909,222 10.297 -0.80%
2009-10-21 0 20.00 19.98 20.00 19.36 20.30 6,988,786 138,961,013 19.883 10.36 10.35 10.36 10.03 10.52 13,486,131 10.304 1.21%
2009-10-20 0 19.76 19.64 19.70 19.36 19.82 9,287,637 182,007,518 19.597 10.24 10.18 10.21 10.03 10.27 17,922,181 10.155 3.02%
2009-10-19 0 19.18 19.18 19.20 18.50 19.20 3,595,400 68,111,964 18.944 9.939 9.939 9.950 9.587 9.950 6,937,977 9.8173 2.24%
2009-10-16 0 18.76 18.76 18.78 18.62 19.10 2,664,870 50,101,007 18.801 9.722 9.722 9.732 9.649 9.898 5,142,350 9.7428 -1.37%
2009-10-15 0 19.02 18.96 19.02 18.90 19.42 6,092,000 116,763,320 19.167 9.857 9.825 9.857 9.794 10.06 11,755,620 9.9326 0.21%
2009-10-14 0 18.98 18.92 19.00 18.24 19.10 5,845,520 110,048,197 18.826 9.836 9.805 9.846 9.452 9.898 11,279,992 9.7561 4.29%
2009-10-13 0 18.20 18.20 18.22 18.16 18.58 3,540,000 65,207,000 18.420 9.432 9.432 9.442 9.411 9.629 6,831,073 9.5456 -0.22%
2009-10-12 0 18.24 18.22 18.28 18.16 18.98 3,037,000 55,884,000 18.401 9.452 9.442 9.473 9.411 9.836 5,860,443 9.5358 -2.88%
2009-10-09 0 18.78 18.70 18.78 18.62 19.20 4,497,950 84,967,700 18.890 9.732 9.691 9.732 9.649 9.950 8,679,611 9.7893 -2.19%
2009-10-08 0 19.20 19.20 19.22 18.56 19.26 5,072,850 96,115,357 18.947 9.950 9.950 9.960 9.618 9.981 9,788,985 9.8187 3.11%
2009-10-07 0 18.62 18.58 18.62 18.54 18.78 6,149,971 114,657,560 18.644 9.649 9.629 9.649 9.608 9.732 11,867,485 9.6615 2.87%
2009-10-06 0 18.10 18.18 18.20 17.28 18.18 4,128,000 73,147,680 17.720 9.380 9.421 9.432 8.955 9.421 7,965,725 9.1828 4.99%
2009-10-05 0 17.24 17.18 17.26 16.92 17.34 1,918,000 32,957,280 17.183 8.934 8.903 8.944 8.768 8.986 3,701,129 8.9047 0.58%
2009-10-02 0 17.14 17.06 17.08 16.90 17.24 7,261,500 123,631,490 17.026 8.882 8.841 8.851 8.758 8.934 14,012,382 8.8230 -2.72%
2009-09-30 0 17.62 17.60 17.66 17.56 18.24 5,261,168 94,226,792 17.910 9.131 9.121 9.152 9.100 9.452 10,152,379 9.2813 -2.22%
2009-09-29 0 18.02 18.02 18.06 17.90 18.26 3,337,850 60,242,850 18.048 9.338 9.338 9.359 9.276 9.463 6,440,987 9.3530 2.50%
2009-09-28 0 17.58 17.52 17.64 17.38 18.50 7,452,297 132,469,506 17.776 9.110 9.079 9.141 9.007 9.587 14,380,560 9.2117 -4.97%
2009-09-25 0 18.50 18.50 18.54 18.10 18.54 3,909,000 71,480,520 18.286 9.587 9.587 9.608 9.380 9.608 7,543,125 9.4762 0.87%
2009-09-24 0 18.34 18.32 18.34 18.30 18.66 5,616,843 103,318,340 18.394 9.504 9.494 9.504 9.483 9.670 10,838,718 9.5323 -2.13%
2009-09-23 0 18.74 18.70 18.76 18.62 19.38 6,879,553 130,177,036 18.922 9.711 9.691 9.722 9.649 10.04 13,275,346 9.8059 -2.12%
2009-09-22 0 19.32 19.28 19.32 19.20 19.54 2,668,000 51,617,020 19.347 9.921 9.901 9.921 9.860 10.03 5,195,450 9.9350 0.73%
2009-09-21 0 19.18 19.16 19.30 19.10 19.90 7,945,951 155,157,264 19.527 9.849 9.839 9.911 9.808 10.22 15,473,311 10.027 -0.72%
2009-09-18 0 19.32 19.38 19.40 19.18 20.05 10,367,549 202,529,357 19.535 9.921 9.952 9.962 9.849 10.30 20,188,938 10.032 -3.88%
2009-09-17 0 20.10 20.00 20.15 19.80 20.30 11,097,960 222,797,044 20.075 10.32 10.27 10.35 10.17 10.42 21,611,282 10.309 0.50%
2009-09-16 0 20.00 19.96 19.98 19.84 20.10 7,379,000 147,435,136 19.980 10.27 10.25 10.26 10.19 10.32 14,369,276 10.260 1.73%
2009-09-15 0 19.66 19.60 19.68 19.40 20.20 4,638,759 91,120,828 19.643 10.10 10.07 10.11 9.962 10.37 9,033,149 10.087 -1.95%
2009-09-14 0 20.05 20.00 20.05 19.70 20.25 4,458,000 89,247,460 20.020 10.30 10.27 10.30 10.12 10.40 8,681,154 10.281 0.65%
2009-09-11 0 19.92 19.90 19.92 19.88 20.45 6,996,895 140,640,552 20.100 10.23 10.22 10.23 10.21 10.50 13,625,195 10.322 -2.11%
2009-09-10 0 20.35 20.35 20.40 20.20 20.70 8,153,000 166,687,770 20.445 10.45 10.45 10.48 10.37 10.63 15,876,502 10.499 1.75%
2009-09-09 0 20.00 20.00 20.05 19.90 20.45 4,177,000 84,028,074 20.117 10.27 10.27 10.30 10.22 10.50 8,133,957 10.331 -1.72%
2009-09-08 0 20.35 20.30 20.35 19.92 20.85 7,859,800 160,550,720 20.427 10.45 10.42 10.45 10.23 10.71 15,305,548 10.490 0.99%
2009-09-07 0 20.15 20.10 20.15 20.00 21.00 11,705,000 238,721,550 20.395 10.35 10.32 10.35 10.27 10.78 22,793,384 10.473 -3.12%
2009-09-04 0 20.80 20.65 20.80 18.84 21.00 12,633,000 249,780,940 19.772 10.68 10.60 10.68 9.675 10.78 24,600,497 10.153 7.77%
2009-09-03 0 19.30 19.24 19.38 18.20 19.46 7,137,757 135,356,687 18.963 9.911 9.880 9.952 9.346 9.993 13,899,499 9.7382 7.22%
2009-09-02 0 18.00 18.02 18.06 17.84 18.44 5,023,375 90,997,533 18.115 9.243 9.254 9.274 9.161 9.469 9,782,120 9.3024 -1.96%
2009-09-01 0 18.36 18.34 18.40 17.70 18.56 6,627,550 120,485,263 18.179 9.428 9.418 9.449 9.089 9.531 12,905,962 9.3356 0.55%
2009-08-31 0 18.26 18.30 18.32 18.00 19.00 8,968,073 163,947,048 18.281 9.377 9.398 9.408 9.243 9.757 17,463,710 9.3879 -4.80%
2009-08-28 0 19.18 19.16 19.18 19.00 19.60 4,286,947 82,723,368 19.297 9.849 9.839 9.849 9.757 10.07 8,348,059 9.9093 -1.44%
2009-08-27 0 19.46 19.44 19.46 19.30 20.50 8,235,045 163,521,248 19.857 9.993 9.983 9.993 9.911 10.53 16,036,270 10.197 -1.92%
2009-08-26 0 19.84 19.84 19.88 19.74 20.55 7,232,000 143,928,840 19.902 10.19 10.19 10.21 10.14 10.55 14,083,020 10.220 -2.27%
2009-08-25 0 20.30 20.25 20.35 20.05 20.65 4,252,000 86,534,600 20.352 10.42 10.40 10.45 10.30 10.60 8,280,006 10.451 -2.87%
2009-08-24 0 20.90 20.85 20.90 20.70 21.45 4,841,293 101,971,832 21.063 10.73 10.71 10.73 10.63 11.02 9,427,548 10.816 1.46%
2009-08-21 0 20.60 20.55 20.60 20.05 21.20 7,340,150 151,924,249 20.698 10.58 10.55 10.58 10.30 10.89 14,293,623 10.629 0.49%
2009-08-20 0 20.50 20.40 20.50 19.40 20.80 14,164,817 283,751,846 20.032 10.53 10.48 10.53 9.962 10.68 27,583,435 10.287 8.35%
2009-08-19 0 18.92 18.88 18.92 18.88 20.90 13,172,000 258,163,480 19.599 9.716 9.695 9.716 9.695 10.73 25,650,103 10.065 -7.48%
2009-08-18 0 20.45 20.50 20.55 19.70 21.75 13,112,205 268,299,063 20.462 10.50 10.53 10.55 10.12 11.17 25,533,663 10.508 -6.19%
2009-08-17 0 21.80 21.75 21.80 21.50 22.55 6,704,000 147,456,300 21.995 11.19 11.17 11.19 11.04 11.58 13,054,835 11.295 -4.18%
2009-08-14 0 22.75 22.65 22.75 22.20 23.30 2,942,000 66,683,000 22.666 11.68 11.63 11.68 11.40 11.97 5,729,016 11.640 -1.52%
2009-08-13 0 23.10 23.05 23.10 22.20 23.15 9,620,205 220,144,769 22.884 11.86 11.84 11.86 11.40 11.89 18,733,620 11.751 5.24%
2009-08-12 0 21.95 21.90 21.95 21.65 22.80 7,939,234 175,745,165 22.136 11.27 11.25 11.27 11.12 11.71 15,460,231 11.368 -4.36%
2009-08-11 0 22.95 22.85 22.90 22.60 23.40 5,413,000 124,014,711 22.911 11.79 11.73 11.76 11.61 12.02 10,540,845 11.765 -1.92%
2009-08-10 0 23.40 23.20 23.40 22.60 23.45 9,392,500 216,894,575 23.092 12.02 11.91 12.02 11.61 12.04 18,290,206 11.859 3.08%
2009-08-07 0 22.70 22.65 22.70 22.40 23.80 8,463,500 193,253,050 22.834 11.66 11.63 11.66 11.50 12.22 16,481,145 11.726 -4.22%
2009-08-06 0 23.70 23.70 23.75 22.55 23.80 8,938,684 207,699,238 23.236 12.17 12.17 12.20 11.58 12.22 17,406,481 11.932 4.18%
2009-08-05 0 22.75 22.60 22.75 22.50 24.20 13,004,212 301,463,235 23.182 11.68 11.61 11.68 11.55 12.43 25,323,366 11.905 -3.19%
2009-08-04 0 23.50 23.50 23.60 23.45 25.00 10,246,400 247,786,758 24.183 12.07 12.07 12.12 12.04 12.84 19,953,022 12.419 -4.86%
2009-08-03 0 24.70 24.55 24.75 24.35 25.00 7,763,755 191,303,402 24.641 12.68 12.61 12.71 12.50 12.84 15,118,517 12.654 1.86%
2009-07-31 0 24.25 24.25 24.45 24.00 24.80 5,925,500 144,454,050 24.378 12.45 12.45 12.56 12.32 12.74 11,538,846 12.519 0.21%
2009-07-30 0 24.20 24.10 24.25 23.35 25.00 9,146,433 220,170,549 24.072 12.43 12.38 12.45 11.99 12.84 17,811,034 12.361 -2.81%
2009-07-29 0 24.90 24.85 24.90 23.05 25.20 12,407,300 301,215,020 24.277 12.79 12.76 12.79 11.84 12.94 24,160,987 12.467 -0.99%
2009-07-28 0 25.15 25.10 25.25 25.05 25.75 14,092,550 357,093,448 25.339 12.92 12.89 12.97 12.86 13.22 27,442,708 13.012 0.20%
2009-07-27 0 25.10 25.10 25.15 23.45 25.10 16,577,000 406,169,562 24.502 12.89 12.89 12.92 12.04 12.89 32,280,728 12.582 11.31%
2009-07-24 0 22.55 22.50 22.55 22.20 23.00 7,610,120 172,386,642 22.652 11.58 11.55 11.58 11.40 11.81 14,819,341 11.633 0.45%
2009-07-23 0 22.45 22.40 22.50 21.15 22.50 11,874,485 261,508,392 22.023 11.53 11.50 11.55 10.86 11.55 23,123,425 11.309 7.93%
2009-07-22 0 20.80 20.75 20.85 20.60 21.45 5,472,885 115,663,267 21.134 10.68 10.66 10.71 10.58 11.02 10,657,460 10.853 -0.95%
2009-07-21 0 21.00 20.90 21.00 20.50 21.35 8,492,800 177,911,680 20.949 10.78 10.73 10.78 10.53 10.96 16,538,202 10.758 0.72%
2009-07-20 0 20.85 20.85 20.90 19.82 20.90 17,533,400 355,876,100 20.297 10.71 10.71 10.73 10.18 10.73 34,143,145 10.423 7.92%
2009-07-17 0 19.32 19.34 19.38 18.80 19.40 6,122,018 118,088,580 19.289 9.921 9.932 9.952 9.654 9.962 11,921,530 9.9055 3.09%
2009-07-16 0 18.74 18.74 18.78 18.60 19.58 6,082,460 116,723,510 19.190 9.623 9.623 9.644 9.552 10.05 11,844,498 9.8547 -1.78%
2009-07-15 0 19.08 19.04 19.08 18.10 19.28 7,376,620 140,019,470 18.982 9.798 9.778 9.798 9.295 9.901 14,364,642 9.7475 6.00%
2009-07-14 0 18.00 17.94 18.00 17.84 18.20 2,951,560 53,096,392 17.989 9.243 9.213 9.243 9.161 9.346 5,747,633 9.2380 1.81%
2009-07-13 0 17.68 17.54 17.78 17.50 18.20 4,482,000 79,291,040 17.691 9.079 9.007 9.130 8.987 9.346 8,727,889 9.0848 -2.96%
2009-07-10 0 18.22 18.20 18.28 18.16 18.32 2,132,000 38,842,240 18.219 9.356 9.346 9.387 9.326 9.408 4,151,687 9.3558 0.00%
2009-07-09 0 18.22 18.18 18.24 18.10 18.38 3,796,200 69,146,424 18.215 9.356 9.336 9.367 9.295 9.439 7,392,417 9.3537 -0.65%
2009-07-08 0 18.34 18.20 18.34 17.90 18.50 4,179,050 75,531,714 18.074 9.418 9.346 9.418 9.192 9.500 8,137,949 9.2814 -0.33%
2009-07-07 0 18.40 18.40 18.46 18.36 18.82 3,793,000 70,690,960 18.637 9.449 9.449 9.480 9.428 9.665 7,386,186 9.5707 -1.81%
2009-07-06 0 18.74 18.74 18.76 18.44 18.98 3,141,670 59,004,360 18.781 9.623 9.623 9.634 9.469 9.747 6,117,838 9.6446 1.19%
2009-07-03 0 18.52 18.50 18.52 18.34 19.04 4,077,500 75,810,020 18.592 9.511 9.500 9.511 9.418 9.778 7,940,198 9.5476 -2.11%
2009-07-02 0 18.92 18.72 18.94 18.68 19.66 3,124,960 60,016,260 19.205 9.716 9.613 9.726 9.593 10.10 6,085,298 9.8625 -0.84%
2009-06-30 0 19.08 18.90 19.10 18.88 19.98 5,376,181 104,350,569 19.410 9.798 9.706 9.808 9.695 10.26 10,469,146 9.9674 -1.65%
2009-06-29 0 19.40 19.30 19.40 18.84 19.62 5,078,380 97,388,829 19.177 9.962 9.911 9.962 9.675 10.08 9,889,232 9.8480 3.30%
2009-06-26 0 18.78 18.74 18.80 18.62 19.20 5,092,000 96,103,608 18.873 9.644 9.623 9.654 9.562 9.860 9,915,755 9.6920 1.51%
2009-06-25 0 18.50 18.52 18.58 18.36 19.02 5,680,000 105,541,320 18.581 9.500 9.511 9.541 9.428 9.767 11,060,779 9.5419 -0.54%
2009-06-24 0 18.60 18.60 18.70 18.48 19.04 7,002,000 131,651,191 18.802 9.552 9.552 9.603 9.490 9.778 13,635,137 9.6553 -2.00%
2009-06-23 0 18.98 19.00 19.04 18.64 19.26 6,048,000 115,438,500 19.087 9.747 9.757 9.778 9.572 9.891 11,777,393 9.8017 -4.53%
2009-06-22 0 19.88 19.80 19.88 19.54 20.45 9,663,000 192,983,962 19.971 10.21 10.17 10.21 10.03 10.50 18,816,956 10.256 1.95%
2009-06-19 0 19.50 19.50 19.54 18.88 19.56 8,055,000 155,155,840 19.262 10.01 10.01 10.03 9.695 10.04 15,685,665 9.8916 2.85%
2009-06-18 0 18.96 18.92 18.96 17.72 19.02 6,218,000 115,930,504 18.644 9.736 9.716 9.736 9.100 9.767 12,108,437 9.5744 3.72%
2009-06-17 0 18.28 18.26 18.28 17.56 18.30 4,079,000 73,509,088 18.021 9.387 9.377 9.387 9.018 9.398 7,943,119 9.2544 1.67%
2009-06-16 0 17.98 17.90 17.98 17.16 18.04 4,310,000 76,004,220 17.634 9.233 9.192 9.233 8.812 9.264 8,392,950 9.0557 -0.44%
2009-06-15 0 18.06 18.22 18.26 17.96 18.66 3,744,000 68,250,890 18.229 9.274 9.356 9.377 9.223 9.582 7,290,767 9.3613 -1.53%
2009-06-12 0 18.34 18.32 18.40 18.22 19.08 3,711,506 68,906,374 18.566 9.418 9.408 9.449 9.356 9.798 7,227,491 9.5339 -1.93%
2009-06-11 0 18.70 18.68 18.70 17.98 18.88 6,184,000 115,012,640 18.598 9.603 9.593 9.603 9.233 9.695 12,042,229 9.5508 4.00%
2009-06-10 0 17.98 17.96 17.98 17.22 18.00 2,500,083 44,160,422 17.664 9.233 9.223 9.233 8.843 9.243 4,868,462 9.0707 3.93%
2009-06-09 0 17.30 17.22 17.30 16.72 17.78 4,596,000 78,845,290 17.155 8.884 8.843 8.884 8.586 9.130 8,949,884 8.8096 -1.26%
2009-06-08 0 17.52 17.52 17.56 17.50 18.20 3,474,000 61,655,560 17.748 8.997 8.997 9.018 8.987 9.346 6,764,991 9.1139 -2.77%
2009-06-05 0 18.02 17.92 18.16 17.88 18.58 2,871,098 51,964,081 18.099 9.254 9.202 9.326 9.182 9.541 5,590,947 9.2943 -1.53%
2009-06-04 0 18.30 18.16 18.30 17.92 18.30 3,128,000 56,577,480 18.087 9.398 9.326 9.398 9.202 9.398 6,091,218 9.2884 -0.44%
2009-06-03 0 18.38 18.42 18.44 18.34 18.70 3,441,000 63,677,540 18.506 9.439 9.459 9.469 9.418 9.603 6,700,729 9.5031 1.88%
2009-06-02 0 18.04 18.00 18.06 17.82 19.20 6,268,380 116,166,496 18.532 9.264 9.243 9.274 9.151 9.860 12,206,543 9.5167 -5.05%
2009-06-01 0 19.00 18.98 19.06 18.60 19.48 6,545,525 124,505,543 19.021 9.757 9.747 9.788 9.552 10.00 12,746,234 9.7680 2.48%
2009-05-29 0 18.54 18.50 18.54 18.18 18.60 5,763,950 106,384,682 18.457 9.521 9.500 9.521 9.336 9.552 11,224,257 9.4781 2.21%
2009-05-27 0 18.14 18.14 18.16 17.66 18.18 6,562,300 118,003,060 17.982 9.315 9.315 9.326 9.069 9.336 12,778,900 9.2342 3.30%
2009-05-26 0 17.56 17.50 17.56 17.42 17.86 1,534,820 27,021,841 17.606 9.018 8.987 9.018 8.946 9.172 2,988,786 9.0411 -1.46%
2009-05-25 0 17.82 17.80 17.82 16.90 17.84 5,069,575 89,009,625 17.558 9.151 9.141 9.151 8.679 9.161 9,872,086 9.0163 6.07%
2009-05-22 0 16.80 16.78 16.80 16.46 17.20 3,485,200 58,390,980 16.754 8.627 8.617 8.627 8.453 8.833 6,786,801 8.6036 -2.78%
2009-05-21 0 17.28 17.16 17.30 17.00 17.34 1,746,000 30,005,760 17.185 8.874 8.812 8.884 8.730 8.905 3,400,021 8.8252 -0.35%
2009-05-20 0 17.34 17.28 17.30 17.26 17.86 2,368,400 41,397,164 17.479 8.905 8.874 8.884 8.863 9.172 4,612,033 8.9759 -1.81%
2009-05-19 0 17.66 17.60 17.66 17.58 17.96 4,296,000 76,450,342 17.796 9.069 9.038 9.069 9.028 9.223 8,365,688 9.1386 0.80%
2009-05-18 0 17.52 17.46 17.76 16.86 17.94 5,066,000 88,888,800 17.546 8.997 8.966 9.120 8.658 9.213 9,865,124 9.0104 -0.11%
2009-05-15 0 17.54 17.50 17.52 17.16 17.60 3,766,955 65,623,515 17.421 9.007 8.987 8.997 8.812 9.038 7,335,468 8.9461 1.62%
2009-05-14 0 17.26 17.26 17.28 16.60 17.26 5,341,750 90,576,885 16.956 8.863 8.863 8.874 8.525 8.863 10,402,098 8.7076 -0.12%
2009-05-13 0 17.28 17.08 17.32 16.80 17.54 6,280,000 108,196,340 17.229 8.874 8.771 8.894 8.627 9.007 12,229,171 8.8474 0.12%
2009-05-12 0 17.26 17.20 17.26 16.02 17.34 10,071,400 171,297,536 17.008 8.863 8.833 8.863 8.227 8.905 19,612,241 8.7342 6.54%
2009-05-11 0 16.20 16.20 16.24 16.06 17.50 14,043,500 234,176,836 16.675 8.319 8.319 8.340 8.247 8.987 27,347,192 8.5631 -3.34%
2009-05-08 0 16.76 16.70 16.78 16.62 17.10 6,232,540 104,780,190 16.812 8.607 8.576 8.617 8.535 8.781 12,136,751 8.6333 -1.53%
2009-05-07 0 17.02 17.00 17.02 16.80 17.70 9,078,460 155,453,096 17.123 8.740 8.730 8.740 8.627 9.089 17,678,669 8.7933 -0.82%
2009-05-06 0 17.16 17.14 17.16 15.80 17.18 9,830,905 162,941,501 16.574 8.812 8.802 8.812 8.114 8.822 19,143,921 8.5114 7.38%
2009-05-05 0 16.10 16.10 16.20 15.96 16.48 6,847,460 110,831,710 16.186 8.206 8.206 8.257 8.135 8.400 13,434,329 8.2499 1.26%
2009-05-04 0 15.90 15.88 15.90 15.52 16.00 7,210,556 114,201,508 15.838 8.104 8.094 8.104 7.911 8.155 14,146,703 8.0727 4.61%
2009-04-30 0 15.20 15.20 15.22 14.74 15.28 9,902,694 149,624,772 15.110 7.747 7.747 7.758 7.513 7.788 19,428,526 7.7013 4.11%
2009-04-29 0 14.60 14.60 14.62 14.04 14.68 9,108,000 130,657,874 14.345 7.442 7.442 7.452 7.156 7.482 17,869,381 7.3118 4.58%
2009-04-28 0 13.96 13.94 13.96 13.60 14.30 10,985,000 152,710,780 13.902 7.115 7.105 7.115 6.932 7.289 21,551,949 7.0857 -1.27%
2009-04-27 0 14.14 14.10 14.16 13.50 14.50 6,432,471 90,676,192 14.097 7.207 7.187 7.217 6.881 7.391 12,620,144 7.1850 -1.26%
2009-04-24 0 14.32 14.32 14.34 14.00 14.70 4,017,700 57,711,974 14.364 7.299 7.299 7.309 7.136 7.493 7,882,500 7.3215 -1.51%
2009-04-23 0 14.54 14.54 14.58 13.82 14.78 15,057,771 212,640,243 14.122 7.411 7.411 7.431 7.044 7.533 29,542,495 7.1978 -0.41%
2009-04-22 0 14.60 14.62 14.64 14.50 15.44 6,554,000 98,085,865 14.966 7.442 7.452 7.462 7.391 7.870 12,858,577 7.6280 -2.67%
2009-04-21 0 15.00 14.98 15.00 14.58 15.10 3,712,000 55,397,520 14.924 7.645 7.635 7.645 7.431 7.696 7,282,734 7.6067 -2.85%
2009-04-20 0 15.44 15.40 15.46 14.72 15.80 5,244,840 80,515,506 15.351 7.870 7.849 7.880 7.503 8.053 10,290,079 7.8246 3.62%
2009-04-17 0 14.90 14.96 14.98 14.88 15.92 6,538,100 100,219,302 15.329 7.595 7.625 7.635 7.584 8.114 12,827,382 7.8129 -3.75%
2009-04-16 0 15.48 15.60 15.62 15.00 16.10 13,201,180 206,130,444 15.615 7.890 7.951 7.961 7.645 8.206 25,899,969 7.9587 2.52%
2009-04-15 0 15.10 15.06 15.12 14.42 15.12 4,771,000 70,395,248 14.755 7.696 7.676 7.707 7.350 7.707 9,360,432 7.5205 1.75%
2009-04-14 0 14.84 14.84 14.86 14.24 14.86 5,925,000 86,214,764 14.551 7.564 7.564 7.574 7.258 7.574 11,624,515 7.4166 9.28%
2009-04-09 0 13.58 13.58 13.60 13.30 13.86 3,243,000 44,077,980 13.592 6.922 6.922 6.932 6.779 7.064 6,362,583 6.9277 3.19%
2009-04-08 0 13.16 13.14 13.18 13.02 13.76 5,812,400 77,057,904 13.258 6.708 6.697 6.718 6.636 7.013 11,403,600 6.7573 -5.05%
2009-04-07 0 13.86 13.84 13.86 13.80 14.20 3,038,536 42,477,237 13.980 7.064 7.054 7.064 7.034 7.238 5,961,436 7.1253 -2.53%
2009-04-06 0 14.22 14.12 14.24 14.00 14.96 6,145,650 88,485,118 14.398 7.248 7.197 7.258 7.136 7.625 12,057,418 7.3386 2.01%
2009-04-03 0 13.94 13.92 13.94 13.70 14.36 8,322,500 116,023,140 13.941 7.105 7.095 7.105 6.983 7.319 16,328,274 7.1057 -1.27%
2009-04-02 0 14.12 14.10 14.12 13.40 14.34 10,563,000 146,035,420 13.825 7.197 7.187 7.197 6.830 7.309 20,724,009 7.0467 6.49%
2009-04-01 0 13.26 13.26 13.28 12.16 13.44 9,558,000 121,804,280 12.744 6.759 6.759 6.769 6.198 6.850 18,752,255 6.4954 10.13%
2009-03-31 0 12.04 12.04 12.18 11.58 12.18 3,973,389 47,757,248 12.019 6.137 6.137 6.208 5.902 6.208 7,795,565 6.1262 3.97%
2009-03-30 0 11.58 11.60 11.68 11.52 12.14 3,948,000 46,701,063 11.829 5.902 5.913 5.953 5.872 6.188 7,745,753 6.0292 -4.77%
2009-03-27 0 12.16 12.12 12.16 12.10 12.70 8,241,500 101,576,870 12.325 6.198 6.178 6.198 6.167 6.473 16,169,357 6.2821 -3.49%
2009-03-26 0 12.60 12.60 12.62 11.88 12.62 9,179,000 113,040,220 12.315 6.422 6.422 6.432 6.055 6.432 18,008,679 6.2770 6.96%
2009-03-25 0 11.78 11.74 11.78 11.42 11.88 4,432,900 51,922,132 11.713 6.004 5.984 6.004 5.821 6.055 8,697,099 5.9701 -1.51%
2009-03-24 0 11.96 11.90 11.96 11.38 11.98 10,365,800 121,023,744 11.675 6.096 6.065 6.096 5.800 6.106 20,337,113 5.9509 4.91%
2009-03-23 0 11.40 11.38 11.40 10.88 11.42 5,967,000 67,183,652 11.259 5.811 5.800 5.811 5.546 5.821 11,706,917 5.7388 5.95%
2009-03-20 0 10.76 10.70 10.76 10.60 11.40 6,842,000 73,923,600 10.804 5.484 5.454 5.484 5.403 5.811 13,423,617 5.5070 -3.58%
2009-03-19 0 11.16 11.16 11.18 10.76 11.26 14,936,779 164,669,375 11.024 5.688 5.688 5.698 5.484 5.739 29,305,116 5.6191 5.28%
2009-03-18 0 10.60 10.60 10.62 10.38 10.90 10,407,886 111,037,556 10.669 5.403 5.403 5.413 5.291 5.556 20,419,684 5.4378 3.92%
2009-03-17 0 10.20 10.18 10.20 9.950 10.38 11,426,730 116,814,703 10.223 5.199 5.189 5.199 5.072 5.291 22,418,598 5.2106 2.72%
2009-03-16 0 9.930 9.930 9.950 9.350 10.08 9,261,000 90,336,260 9.7545 5.061 5.061 5.072 4.766 5.138 18,169,558 4.9718 6.32%
2009-03-13 0 9.340 9.340 9.350 9.200 9.500 8,925,000 83,343,904 9.3383 4.761 4.761 4.766 4.689 4.842 17,510,345 4.7597 3.20%
2009-03-12 0 9.050 9.050 9.090 8.900 9.260 5,202,000 47,566,620 9.1439 4.613 4.613 4.633 4.536 4.720 10,206,030 4.6606 0.67%
2009-03-11 0 8.990 8.980 8.990 8.910 9.600 5,466,000 50,702,520 9.2760 4.582 4.577 4.582 4.541 4.893 10,723,983 4.7280 -1.86%
2009-03-10 0 9.160 9.160 9.180 8.710 9.200 2,515,000 22,863,966 9.0910 4.669 4.669 4.679 4.439 4.689 4,934,288 4.6337 2.92%
2009-03-09 0 8.900 8.870 8.900 8.850 9.110 2,822,000 25,284,700 8.9599 4.536 4.521 4.536 4.511 4.643 5,536,604 4.5668 -1.00%
2009-03-06 0 8.990 8.980 8.990 8.920 9.330 4,132,908 37,732,975 9.1299 4.582 4.577 4.582 4.547 4.755 8,108,532 4.6535 -4.26%
2009-03-05 0 9.390 9.330 9.390 9.270 9.840 6,251,828 59,571,455 9.5286 4.786 4.755 4.786 4.725 5.015 12,265,733 4.8567 -4.18%
2009-03-04 0 9.800 9.700 9.800 9.100 9.800 6,056,471 57,430,047 9.4824 4.995 4.944 4.995 4.638 4.995 11,882,454 4.8332 7.69%
2009-03-03 0 9.100 9.030 9.100 8.300 9.160 4,845,525 42,516,430 8.7744 4.638 4.603 4.638 4.230 4.669 9,506,646 4.4723 7.06%
2009-03-02 0 8.500 8.500 8.540 8.140 8.600 5,278,000 44,358,075 8.4043 4.332 4.332 4.353 4.149 4.383 10,355,138 4.2837 -2.30%
2009-02-27 0 8.700 8.700 8.790 8.700 9.450 6,530,110 58,568,761 8.9690 4.434 4.434 4.480 4.434 4.817 12,811,707 4.5715 -5.74%
2009-02-26 0 9.230 9.220 9.230 9.200 9.650 3,642,056 34,125,984 9.3700 4.705 4.699 4.705 4.689 4.919 7,145,508 4.7759 -2.84%
2009-02-25 0 9.500 9.500 9.510 9.320 9.620 3,871,400 36,723,798 9.4859 4.842 4.842 4.847 4.750 4.903 7,595,468 4.8350 0.85%
2009-02-24 0 9.420 9.420 9.480 9.360 9.680 3,566,400 33,856,476 9.4932 4.801 4.801 4.832 4.771 4.934 6,997,075 4.8387 -4.85%
2009-02-23 0 9.900 9.820 9.900 9.310 9.950 5,515,000 53,163,930 9.6399 5.046 5.005 5.046 4.745 5.072 10,820,118 4.9134 3.88%
2009-02-20 0 9.530 9.530 9.550 9.520 9.750 6,526,000 62,830,480 9.6277 4.857 4.857 4.868 4.852 4.970 12,803,643 4.9072 -3.83%
2009-02-19 0 9.910 9.910 9.980 9.720 10.02 4,912,000 48,574,080 9.8889 5.051 5.051 5.087 4.954 5.107 9,637,066 5.0403 -0.50%
2009-02-18 0 9.960 9.960 10.02 9.700 10.18 9,530,000 94,432,000 9.9089 5.077 5.077 5.107 4.944 5.189 18,697,321 5.0506 0.61%
2009-02-17 0 9.900 9.900 9.910 9.900 10.82 13,738,500 141,290,904 10.284 5.046 5.046 5.051 5.046 5.515 26,954,160 5.2419 -9.17%
2009-02-16 0 10.90 10.88 10.90 10.24 10.90 19,009,900 200,862,272 10.566 5.556 5.546 5.556 5.219 5.556 37,296,349 5.3856 6.86%
2009-02-13 0 10.20 10.20 10.24 9.790 10.30 5,835,661 58,943,486 10.101 5.199 5.199 5.219 4.990 5.250 11,449,237 5.1482 4.19%
2009-02-12 0 9.790 9.790 9.800 9.650 10.02 3,872,200 38,071,378 9.8320 4.990 4.990 4.995 4.919 5.107 7,597,037 5.0113 -0.91%
2009-02-11 0 9.880 9.880 9.900 9.670 10.00 7,174,530 70,600,087 9.8404 5.036 5.036 5.046 4.929 5.097 14,076,022 5.0156 -2.56%
2009-02-10 0 10.14 10.14 10.16 9.750 10.32 10,794,000 109,440,720 10.139 5.168 5.168 5.179 4.970 5.260 21,177,218 5.1679 4.00%
2009-02-09 0 9.750 9.740 9.750 9.500 9.900 4,948,000 48,077,000 9.7165 4.970 4.964 4.970 4.842 5.046 9,707,696 4.9525 0.52%
2009-02-06 0 9.700 9.680 9.700 9.450 9.920 8,625,000 83,436,900 9.6738 4.944 4.934 4.944 4.817 5.056 16,921,762 4.9307 2.65%
2009-02-05 0 9.450 9.400 9.450 8.930 9.670 15,843,500 149,548,370 9.4391 4.817 4.791 4.817 4.552 4.929 31,084,051 4.8111 5.82%
2009-02-04 0 8.930 8.930 8.950 8.600 8.960 4,014,000 35,408,900 8.8214 4.552 4.552 4.562 4.383 4.567 7,875,241 4.4962 3.72%
2009-02-03 0 8.610 8.560 8.610 8.310 8.720 4,727,500 40,634,505 8.5953 4.389 4.363 4.389 4.236 4.445 9,275,088 4.3810 3.24%
2009-02-02 0 8.340 8.340 8.350 8.290 8.580 2,270,000 18,995,592 8.3681 4.251 4.251 4.256 4.225 4.373 4,453,612 4.2652 -3.81%
2009-01-30 0 8.670 8.660 8.670 8.050 8.690 2,063,000 17,360,560 8.4152 4.419 4.414 4.419 4.103 4.429 4,047,489 4.2892 4.71%
2009-01-29 0 8.280 8.270 8.290 8.150 8.330 3,854,450 31,768,010 8.2419 4.220 4.215 4.225 4.154 4.246 7,562,213 4.2009 5.34%
2009-01-23 0 7.860 7.860 7.890 7.770 8.110 2,881,000 22,790,810 7.9107 4.006 4.006 4.022 3.960 4.134 5,652,359 4.0321 -3.20%
2009-01-22 0 8.120 8.110 8.180 8.120 8.400 2,776,000 22,859,618 8.2347 4.139 4.134 4.169 4.139 4.281 5,446,355 4.1972 -0.98%
2009-01-21 0 8.200 8.190 8.200 8.100 8.490 4,751,000 39,201,820 8.2513 4.180 4.174 4.180 4.129 4.327 9,321,193 4.2057 -3.64%
2009-01-20 0 8.510 8.510 8.540 8.160 8.600 8,112,000 68,270,860 8.4160 4.338 4.338 4.353 4.159 4.383 15,915,285 4.2896 -3.30%
2009-01-19 0 8.800 8.800 8.810 8.600 9.000 3,732,000 32,931,200 8.8240 4.485 4.485 4.490 4.383 4.587 7,321,973 4.4976 1.50%
2009-01-16 0 8.670 8.670 8.690 8.570 9.100 6,816,000 60,266,140 8.8419 4.419 4.419 4.429 4.368 4.638 13,372,607 4.5067 -1.14%
2009-01-15 0 8.770 8.770 8.800 8.550 8.850 3,840,000 33,456,840 8.7127 4.470 4.470 4.485 4.358 4.511 7,533,863 4.4409 -3.84%
2009-01-14 0 9.120 9.120 9.140 9.030 9.420 4,448,000 40,800,760 9.1728 4.648 4.648 4.659 4.603 4.801 8,726,724 4.6754 1.11%
2009-01-13 0 9.020 9.020 9.030 8.970 9.800 4,299,000 39,647,350 9.2225 4.597 4.597 4.603 4.572 4.995 8,434,395 4.7007 -6.14%
2009-01-12 0 9.610 9.600 9.610 9.480 10.02 2,697,755 26,199,565 9.7116 4.898 4.893 4.898 4.832 5.107 5,292,843 4.9500 -3.13%
2009-01-09 0 9.920 9.920 9.930 9.800 10.38 2,782,000 27,786,650 9.9880 5.056 5.056 5.061 4.995 5.291 5,458,127 5.0909 -0.40%
2009-01-08 0 9.960 9.900 9.960 9.660 10.20 5,912,000 58,650,520 9.9206 5.077 5.046 5.077 4.924 5.199 11,599,010 5.0565 -5.50%
2009-01-07 0 10.54 10.54 10.58 10.46 11.34 10,943,321 120,960,575 11.053 5.372 5.372 5.393 5.331 5.780 21,470,177 5.6339 -2.41%
2009-01-06 0 10.80 10.72 10.80 10.00 10.88 9,478,352 98,815,296 10.425 5.505 5.464 5.505 5.097 5.546 18,595,991 5.3138 8.22%
2009-01-05 0 9.980 9.970 9.980 9.820 10.08 4,957,990 49,485,279 9.9809 5.087 5.082 5.087 5.005 5.138 9,727,296 5.0873 2.36%
2009-01-02 0 9.750 9.740 9.750 9.520 9.770 1,961,000 19,005,920 9.6920 4.970 4.964 4.970 4.852 4.980 3,847,371 4.9400 2.42%
2008-12-31 0 9.520 9.520 9.530 9.370 9.560 1,649,000 15,654,830 9.4935 4.852 4.852 4.857 4.776 4.873 3,235,245 4.8388 3.48%
2008-12-30 0 9.200 9.200 9.250 9.200 9.590 1,946,000 18,252,020 9.3792 4.689 4.689 4.715 4.689 4.888 3,817,942 4.7806 -2.13%
2008-12-29 0 9.400 9.380 9.400 9.200 9.670 2,116,000 20,078,120 9.4887 4.791 4.781 4.791 4.689 4.929 4,151,472 4.8364 -0.74%
2008-12-24 0 9.470 9.420 9.490 9.110 9.580 1,454,000 13,707,620 9.4275 4.827 4.801 4.837 4.643 4.883 2,852,666 4.8052 0.32%
2008-12-23 0 9.440 9.440 9.450 9.430 10.14 2,160,000 20,636,400 9.5539 4.812 4.812 4.817 4.806 5.168 4,237,798 4.8696 -5.13%
2008-12-22 0 9.950 9.920 9.950 9.920 10.64 4,825,000 48,558,200 10.064 5.072 5.056 5.072 5.056 5.423 9,466,377 5.1295 -6.13%
2008-12-19 0 10.60 10.56 10.60 10.40 10.92 6,006,000 64,157,040 10.682 5.403 5.382 5.403 5.301 5.566 11,783,432 5.4447 -0.93%
2008-12-18 0 10.70 10.64 10.70 10.22 10.70 7,364,000 77,192,887 10.482 5.454 5.423 5.454 5.209 5.454 14,447,752 5.3429 4.09%
2008-12-17 0 10.28 10.24 10.28 10.08 10.28 6,313,096 64,484,427 10.214 5.240 5.219 5.240 5.138 5.240 12,385,937 5.2063 3.21%
2008-12-16 0 9.960 9.960 9.980 9.700 10.20 1,716,000 17,102,480 9.9665 5.077 5.077 5.087 4.944 5.199 3,366,695 5.0799 -1.39%
2008-12-15 0 10.10 9.960 10.10 9.940 10.28 5,410,850 54,717,184 10.112 5.148 5.077 5.148 5.066 5.240 10,615,782 5.1543 6.32%
2008-12-12 0 9.500 9.400 9.500 9.220 10.36 7,466,000 71,968,170 9.6395 4.842 4.791 4.842 4.699 5.280 14,647,870 4.9132 -8.83%
2008-12-11 0 10.42 10.38 10.42 10.18 10.88 6,444,000 68,259,540 10.593 5.311 5.291 5.311 5.189 5.546 12,642,764 5.3991 -0.95%
2008-12-10 0 10.52 10.50 10.52 10.10 10.60 10,358,500 107,628,980 10.390 5.362 5.352 5.362 5.148 5.403 20,322,791 5.2960 7.24%
2008-12-09 0 9.810 9.810 9.840 9.700 10.50 12,314,000 123,114,270 9.9979 5.000 5.000 5.015 4.944 5.352 24,159,372 5.0959 0.10%
2008-12-08 0 9.800 9.800 9.830 8.860 9.820 12,419,480 116,069,572 9.3458 4.995 4.995 5.010 4.516 5.005 24,366,317 4.7635 13.29%
2008-12-05 0 8.650 8.650 8.700 8.450 8.750 5,328,094 45,897,594 8.6143 4.409 4.409 4.434 4.307 4.460 10,453,419 4.3907 2.37%
2008-12-04 0 8.450 8.440 8.450 8.410 8.880 7,925,500 68,105,463 8.5932 4.307 4.302 4.307 4.287 4.526 15,549,383 4.3799 1.08%
2008-12-03 0 8.360 8.350 8.360 8.180 8.400 3,250,121 27,009,138 8.3102 4.261 4.256 4.261 4.169 4.281 6,376,554 4.2357 5.03%
2008-12-02 0 7.960 7.930 7.960 7.520 8.050 3,220,000 25,427,488 7.8967 4.057 4.042 4.057 3.833 4.103 6,317,458 4.0250 -2.93%
2008-12-01 0 8.200 8.200 8.220 7.750 8.330 4,535,560 37,204,825 8.2029 4.180 4.180 4.190 3.950 4.246 8,898,512 4.1810 4.59%
2008-11-28 0 7.840 7.800 7.840 7.670 8.000 3,330,000 26,153,920 7.8540 3.996 3.976 3.996 3.909 4.078 6,533,272 4.0032 1.82%
2008-11-27 0 7.700 7.680 7.700 7.300 7.940 5,648,900 43,558,306 7.7109 3.925 3.914 3.925 3.721 4.047 11,082,822 3.9303 5.77%
2008-11-26 0 7.280 7.280 7.300 7.210 7.440 3,164,020 23,134,674 7.3118 3.711 3.711 3.721 3.675 3.792 6,207,628 3.7268 -0.27%
2008-11-25 0 7.300 7.160 7.300 7.140 7.440 3,160,000 23,008,380 7.2811 3.721 3.649 3.721 3.639 3.792 6,199,741 3.7112 3.11%
2008-11-24 0 7.080 7.080 7.110 7.020 7.380 1,432,050 10,304,963 7.1960 3.609 3.609 3.624 3.578 3.762 2,809,601 3.6678 -1.94%
2008-11-21 0 7.220 7.220 7.270 6.600 7.500 5,015,496 35,327,200 7.0436 3.680 3.680 3.706 3.364 3.823 9,840,120 3.5901 1.40%
2008-11-20 0 7.120 7.120 7.140 6.880 7.260 2,480,000 17,662,760 7.1221 3.629 3.629 3.639 3.507 3.700 4,865,620 3.6301 -5.07%
2008-11-19 0 7.500 7.500 7.560 7.460 7.900 4,152,000 31,961,840 7.6979 3.823 3.823 3.853 3.802 4.027 8,145,989 3.9236 -1.32%
2008-11-18 0 7.600 7.550 7.600 7.480 8.360 5,652,000 44,093,850 7.8015 3.874 3.848 3.874 3.813 4.261 11,088,904 3.9764 -9.20%
2008-11-17 0 8.370 8.370 8.490 8.280 8.650 2,494,000 21,131,126 8.4728 4.266 4.266 4.327 4.220 4.409 4,893,087 4.3186 -2.22%
2008-11-14 0 8.560 8.560 8.580 8.520 8.680 3,945,700 33,921,196 8.5970 4.363 4.363 4.373 4.343 4.424 7,741,240 4.3819 4.39%
2008-11-13 0 8.200 8.190 8.200 8.200 8.750 6,430,000 54,092,780 8.4126 4.180 4.174 4.180 4.180 4.460 12,615,296 4.2879 -6.61%
2008-11-12 0 8.780 8.750 8.790 8.400 8.980 5,127,000 44,433,500 8.6666 4.475 4.460 4.480 4.281 4.577 10,058,884 4.4173 0.69%
2008-11-11 0 8.720 8.600 8.720 8.320 9.100 7,741,000 67,511,800 8.7213 4.445 4.383 4.445 4.241 4.638 15,187,404 4.4452 -2.02%
2008-11-10 0 8.900 8.890 8.900 8.300 8.910 11,538,000 99,620,800 8.6341 4.536 4.531 4.536 4.230 4.541 22,636,904 4.4008 14.10%
2008-11-07 0 7.800 7.720 7.800 6.700 7.800 6,118,543 45,083,767 7.3684 3.976 3.935 3.976 3.415 3.976 12,004,235 3.7557 5.83%
2008-11-06 0 7.370 7.310 7.370 7.220 7.570 5,170,000 38,363,880 7.4205 3.756 3.726 3.756 3.680 3.858 10,143,248 3.7822 -7.64%
2008-11-05 0 7.980 7.980 7.990 7.400 8.000 12,612,500 98,224,880 7.7879 4.067 4.067 4.072 3.772 4.078 24,745,012 3.9695 12.71%
2008-11-04 0 7.080 7.060 7.080 6.680 7.250 3,698,250 25,840,205 6.9871 3.609 3.598 3.609 3.405 3.695 7,255,757 3.5613 -0.98%
2008-11-03 0 7.150 7.110 7.150 7.060 7.400 6,977,000 50,661,590 7.2612 3.644 3.624 3.644 3.598 3.772 13,688,479 3.7010 3.32%
2008-10-31 0 6.920 6.880 6.920 6.140 7.050 9,661,000 64,628,040 6.6896 3.527 3.507 3.527 3.130 3.593 18,954,336 3.4097 5.49%
2008-10-30 0 6.560 6.560 6.600 5.950 6.610 14,243,010 89,418,649 6.2781 3.344 3.344 3.364 3.033 3.369 27,943,980 3.1999 15.70%
2008-10-29 0 5.670 5.650 5.670 5.520 6.560 11,837,124 72,956,015 6.1633 2.890 2.880 2.890 2.814 3.344 23,223,768 3.1414 -10.28%
2008-10-28 0 6.320 6.310 6.320 5.140 6.320 11,026,502 65,409,081 5.9320 3.221 3.216 3.221 2.620 3.221 21,633,373 3.0235 5.33%
2008-10-27 0 6.000 5.900 6.000 5.750 6.550 14,919,804 89,771,294 6.0169 3.058 3.007 3.058 2.931 3.339 29,271,812 3.0668 -9.09%
2008-10-24 0 6.600 6.600 6.620 6.320 7.080 7,537,000 50,353,640 6.6809 3.364 3.364 3.374 3.221 3.609 14,787,168 3.4052 -7.82%
2008-10-23 0 7.160 7.150 7.160 6.970 7.260 8,620,034 61,096,110 7.0877 3.649 3.644 3.649 3.553 3.700 16,912,019 3.6126 -5.79%
2008-10-22 0 7.600 7.600 7.650 7.420 7.900 10,881,900 82,735,730 7.6031 3.874 3.874 3.899 3.782 4.027 21,349,672 3.8753 -3.55%
2008-10-21 0 7.880 7.870 7.880 7.800 8.550 9,082,730 73,701,010 8.1144 4.016 4.011 4.016 3.976 4.358 17,819,803 4.1359 -5.06%
2008-10-20 0 8.300 8.300 8.310 7.800 8.900 8,301,000 68,181,060 8.2136 4.230 4.230 4.236 3.976 4.536 16,286,093 4.1865 6.41%
2008-10-17 0 7.800 7.800 7.850 7.700 8.070 12,652,000 99,164,360 7.8378 3.976 3.976 4.001 3.925 4.113 24,822,509 3.9949 -1.02%
2008-10-16 0 7.880 7.870 7.880 7.700 8.080 7,632,000 60,247,860 7.8941 4.016 4.011 4.016 3.925 4.118 14,973,552 4.0236 -8.37%
2008-10-15 0 8.600 8.550 8.600 8.500 9.000 12,213,000 106,342,770 8.7073 4.383 4.358 4.383 4.332 4.587 23,961,215 4.4381 -4.66%
2008-10-14 0 9.020 9.000 9.020 8.920 10.50 25,277,340 239,814,114 9.4873 4.597 4.587 4.597 4.547 5.352 49,592,712 4.8357 -6.04%
2008-10-13 0 9.600 9.500 9.650 7.650 9.600 18,918,243 162,950,270 8.6134 4.893 4.842 4.919 3.899 4.893 37,116,523 4.3902 11.63%
2008-10-10 0 8.600 8.550 8.600 8.450 9.230 12,593,820 110,821,306 8.7997 4.383 4.358 4.383 4.307 4.705 24,708,363 4.4852 -15.69%
2008-10-09 0 10.20 10.18 10.20 9.960 10.54 6,389,460 65,286,856 10.218 5.199 5.189 5.199 5.077 5.372 12,535,759 5.2080 1.80%
2008-10-08 0 10.02 10.02 10.06 9.880 10.80 10,386,872 106,843,208 10.286 5.107 5.107 5.128 5.036 5.505 20,378,455 5.2429 -12.11%
2008-10-06 0 11.40 11.40 11.46 11.22 12.20 8,933,000 103,363,520 11.571 5.811 5.811 5.841 5.719 6.218 17,526,041 5.8977 -7.17%
2008-10-03 0 12.28 12.24 12.28 12.10 12.50 4,874,000 60,026,850 12.316 6.259 6.239 6.259 6.167 6.371 9,562,512 6.2773 -2.07%
2008-10-02 0 12.54 12.54 12.56 11.76 12.66 10,300,000 127,065,480 12.336 6.392 6.392 6.402 5.994 6.453 20,208,018 6.2879 4.33%
2008-09-30 0 12.02 12.02 12.04 10.50 12.02 10,154,000 116,785,620 11.501 6.127 6.127 6.137 5.352 6.127 19,921,574 5.8623 -1.31%
2008-09-29 0 12.18 12.00 12.18 11.76 12.50 7,860,000 94,810,720 12.062 6.208 6.116 6.208 5.994 6.371 15,420,876 6.1482 -0.81%
2008-09-26 0 12.28 12.28 12.30 11.80 12.40 15,874,116 192,458,701 12.124 6.259 6.259 6.269 6.014 6.320 31,144,118 6.1796 3.02%
2008-09-25 0 11.92 11.92 11.94 11.30 12.14 15,221,000 180,232,700 11.841 6.076 6.076 6.086 5.760 6.188 29,862,741 6.0354 7.78%
2008-09-24 0 11.06 11.06 11.10 10.50 11.34 7,699,000 84,712,260 11.003 5.637 5.637 5.658 5.352 5.780 15,105,003 5.6082 2.41%
2008-09-23 0 10.80 10.80 10.82 10.80 11.72 11,387,707 127,166,333 11.167 5.505 5.505 5.515 5.505 5.974 22,342,037 5.6918 -11.18%
2008-09-22 0 12.16 12.16 12.20 11.10 12.50 26,604,303 312,940,018 11.763 6.198 6.198 6.218 5.658 6.371 52,196,138 5.9955 11.56%
2008-09-19 0 10.90 10.90 11.00 10.18 11.02 30,299,080 323,170,168 10.666 5.556 5.556 5.607 5.189 5.617 59,445,082 5.4364 19.00%
2008-09-18 0 9.240 9.240 9.250 7.370 9.310 19,095,239 153,523,392 8.0399 4.669 4.669 4.674 3.724 4.704 37,790,974 4.0624 -1.49%
2008-09-17 0 9.380 9.330 9.380 9.350 10.68 8,608,806 84,218,416 9.7828 4.740 4.714 4.740 4.724 5.396 17,037,501 4.9431 -9.81%
2008-09-16 0 10.40 10.40 10.42 9.800 10.66 13,358,466 138,481,116 10.367 5.255 5.255 5.265 4.952 5.386 26,437,451 5.2381 -7.96%
2008-09-12 0 11.30 11.28 11.30 10.80 11.56 7,430,700 82,736,920 11.134 5.710 5.700 5.710 5.457 5.841 14,705,937 5.6261 -0.70%
2008-09-11 0 11.38 11.34 11.38 11.12 11.92 10,712,018 123,525,374 11.531 5.750 5.730 5.750 5.619 6.023 21,199,923 5.8267 -5.17%
2008-09-10 0 12.00 11.98 12.00 11.88 12.56 4,659,869 56,803,133 12.190 6.063 6.053 6.063 6.003 6.346 9,222,246 6.1594 -3.07%
2008-09-09 0 12.38 12.36 12.38 12.34 12.68 2,320,000 28,819,280 12.422 6.255 6.245 6.255 6.235 6.407 4,591,462 6.2767 -2.37%
2008-09-08 0 12.68 12.66 12.68 12.56 13.06 3,977,144 50,737,341 12.757 6.407 6.397 6.407 6.346 6.599 7,871,079 6.4460 1.77%
2008-09-05 0 12.46 12.44 12.46 12.18 12.62 7,113,000 88,224,960 12.403 6.296 6.286 6.296 6.154 6.377 14,077,184 6.2672 -3.41%
2008-09-04 0 12.90 12.90 12.92 12.90 13.90 6,450,000 84,344,720 13.077 6.518 6.518 6.528 6.518 7.023 12,765,055 6.6075 -6.11%
2008-09-03 0 13.74 13.62 13.74 13.54 14.10 4,446,000 60,908,880 13.700 6.943 6.882 6.943 6.842 7.125 8,798,982 6.9223 -2.14%
2008-09-02 0 14.04 14.04 14.06 13.88 14.34 2,490,541 35,106,138 14.096 7.094 7.094 7.104 7.013 7.246 4,928,976 7.1224 -0.43%
2008-09-01 0 14.10 14.04 14.10 13.86 14.22 4,259,000 59,879,840 14.060 7.125 7.094 7.125 7.003 7.185 8,428,895 7.1041 -0.70%
2008-08-29 0 14.20 14.20 14.22 13.80 14.28 8,561,805 120,866,649 14.117 7.175 7.175 7.185 6.973 7.215 16,944,483 7.1331 5.03%
2008-08-28 0 13.52 13.44 13.52 13.12 13.80 6,456,000 87,438,560 13.544 6.831 6.791 6.831 6.629 6.973 12,776,930 6.8435 2.42%
2008-08-27 0 13.20 13.18 13.20 12.88 13.22 6,610,000 86,496,960 13.086 6.670 6.660 6.670 6.508 6.680 13,081,708 6.6121 3.12%
2008-08-26 0 12.80 12.78 12.80 12.52 13.12 8,107,400 104,843,200 12.932 6.468 6.458 6.468 6.326 6.629 16,045,180 6.5342 -1.23%
2008-08-25 0 12.96 12.92 13.00 12.78 13.64 5,766,000 76,371,880 13.245 6.549 6.528 6.569 6.458 6.892 11,411,366 6.6926 -2.56%
2008-08-21 0 13.30 13.28 13.30 13.10 13.60 4,837,000 64,700,300 13.376 6.720 6.710 6.720 6.619 6.872 9,572,802 6.7588 0.00%
2008-08-20 0 13.30 13.30 13.32 12.50 13.44 5,682,000 75,313,320 13.255 6.720 6.720 6.730 6.316 6.791 11,245,123 6.6974 5.72%
2008-08-19 0 12.58 12.56 12.58 12.48 13.06 4,044,000 51,975,000 12.852 6.356 6.346 6.356 6.306 6.599 8,003,393 6.4941 -2.02%
2008-08-18 0 12.84 12.82 12.84 12.70 13.42 6,170,000 80,262,320 13.008 6.488 6.478 6.488 6.417 6.781 12,210,913 6.5730 -3.60%
2008-08-15 0 13.32 13.30 13.32 12.68 13.40 4,563,510 60,107,030 13.171 6.730 6.720 6.730 6.407 6.771 9,031,544 6.6552 3.10%
2008-08-14 0 12.92 12.92 13.00 12.14 13.02 6,164,000 77,881,280 12.635 6.528 6.528 6.569 6.134 6.579 12,199,039 6.3842 3.36%
2008-08-13 0 12.50 12.50 12.54 11.60 12.94 10,788,000 135,048,040 12.518 6.316 6.316 6.336 5.861 6.538 21,350,297 6.3253 -3.85%
2008-08-12 0 13.00 13.00 13.02 12.38 13.80 8,615,800 113,244,800 13.144 6.569 6.569 6.579 6.255 6.973 17,051,343 6.6414 -4.13%
2008-08-11 0 13.56 13.50 13.56 13.36 13.98 4,574,390 62,164,481 13.590 6.852 6.821 6.852 6.751 7.064 9,053,076 6.8667 -1.60%
2008-08-08 0 13.78 13.76 13.78 13.60 14.18 5,653,950 78,160,540 13.824 6.963 6.953 6.963 6.872 7.165 11,189,610 6.9851 -2.27%
2008-08-07 0 14.10 14.08 14.10 13.74 14.68 4,623,000 65,294,940 14.124 7.125 7.114 7.125 6.943 7.418 9,149,279 7.1366 -1.40%
2008-08-05 0 14.30 14.28 14.30 14.02 14.60 3,144,000 44,945,440 14.296 7.226 7.215 7.226 7.084 7.377 6,222,222 7.2234 -2.32%
2008-08-04 0 14.64 14.62 14.64 14.30 14.72 3,016,000 44,004,040 14.590 7.397 7.387 7.397 7.226 7.438 5,968,900 7.3722 0.14%
2008-08-01 0 14.62 14.62 14.66 13.84 14.70 12,476,000 176,034,520 14.110 7.387 7.387 7.407 6.993 7.428 24,690,981 7.1295 0.27%
2008-07-31 0 14.58 14.56 14.58 14.46 15.00 5,862,100 85,929,789 14.659 7.367 7.357 7.367 7.306 7.579 11,601,555 7.4067 -2.02%
2008-07-30 0 14.88 14.88 14.90 14.84 15.30 4,416,200 66,338,734 15.022 7.519 7.519 7.529 7.498 7.731 8,740,006 7.5902 -0.53%
2008-07-29 0 14.96 14.96 14.98 14.86 15.40 6,182,000 92,611,600 14.981 7.559 7.559 7.569 7.509 7.781 12,234,662 7.5696 -3.48%
2008-07-28 0 15.50 15.48 15.52 15.44 15.80 1,700,000 26,502,640 15.590 7.832 7.822 7.842 7.802 7.984 3,364,433 7.8773 0.00%
2008-07-25 0 15.50 15.48 15.50 15.30 15.50 3,937,000 60,565,740 15.384 7.832 7.822 7.832 7.731 7.832 7,791,631 7.7732 -1.90%
2008-07-24 0 15.80 15.80 15.82 15.68 16.24 7,308,780 116,668,562 15.963 7.984 7.984 7.994 7.923 8.206 14,464,648 8.0658 -1.25%
2008-07-23 0 16.00 16.00 16.02 15.80 16.16 10,318,000 164,683,120 15.961 8.085 8.085 8.095 7.984 8.165 20,420,130 8.0647 3.36%
2008-07-22 0 15.48 15.46 15.48 15.30 15.98 7,874,000 123,623,272 15.700 7.822 7.812 7.822 7.731 8.074 15,583,263 7.9331 -0.13%
2008-07-21 0 15.50 15.50 15.52 15.26 15.60 11,491,000 177,416,650 15.440 7.832 7.832 7.842 7.711 7.882 22,741,589 7.8014 3.75%
2008-07-18 0 14.94 14.94 15.06 14.86 15.58 8,284,000 125,454,240 15.144 7.549 7.549 7.610 7.509 7.872 16,394,685 7.6521 -1.71%
2008-07-17 0 15.20 15.18 15.20 15.16 15.98 8,133,540 125,464,994 15.426 7.680 7.670 7.680 7.660 8.074 16,096,913 7.7944 0.93%
2008-07-16 0 15.06 15.06 15.08 15.06 15.40 4,862,000 73,842,120 15.188 7.610 7.610 7.620 7.610 7.781 9,622,279 7.6741 -1.83%
2008-07-15 0 15.34 15.34 15.36 15.16 16.00 10,034,000 155,504,280 15.498 7.751 7.751 7.761 7.660 8.085 19,858,072 7.8308 -7.59%
2008-07-14 0 16.60 16.60 16.62 16.24 16.76 7,320,520 120,889,720 16.514 8.388 8.388 8.398 8.206 8.469 14,487,882 8.3442 -0.60%
2008-07-11 0 16.70 16.66 16.70 16.00 16.90 9,120,850 149,456,320 16.386 8.438 8.418 8.438 8.085 8.539 18,050,877 8.2797 3.21%
2008-07-10 0 16.18 16.18 16.20 14.80 16.36 19,766,970 316,587,935 16.016 8.176 8.176 8.186 7.478 8.266 39,120,382 8.0927 6.73%
2008-07-09 0 15.16 15.16 15.18 14.80 15.24 15,158,780 227,978,007 15.039 7.660 7.660 7.670 7.478 7.701 30,000,413 7.5992 6.31%
2008-07-08 0 14.26 14.24 14.32 14.18 14.90 9,411,560 136,453,602 14.499 7.205 7.195 7.236 7.165 7.529 18,626,214 7.3259 -4.93%
2008-07-07 0 15.00 14.96 15.00 13.70 15.00 7,795,000 112,454,100 14.426 7.579 7.559 7.579 6.922 7.579 15,426,916 7.2895 10.29%
2008-07-04 0 13.60 13.58 13.60 13.42 13.92 5,789,042 79,180,059 13.678 6.872 6.862 6.872 6.781 7.034 11,456,968 6.9111 -0.29%
2008-07-03 0 13.64 13.62 13.64 13.60 14.38 13,012,520 180,103,737 13.841 6.892 6.882 6.892 6.872 7.266 25,752,796 6.9936 -6.06%
2008-07-02 0 14.52 14.52 14.54 14.40 15.02 8,270,300 120,722,972 14.597 7.337 7.337 7.347 7.276 7.589 16,367,571 7.3757 -3.46%
2008-06-30 0 15.04 15.02 15.04 14.82 15.10 5,642,000 84,456,000 14.969 7.599 7.589 7.599 7.488 7.630 11,165,960 7.5637 1.08%
2008-06-27 0 14.88 14.86 14.90 14.56 14.96 11,056,000 163,468,960 14.786 7.519 7.509 7.529 7.357 7.559 21,880,690 7.4709 -3.12%
2008-06-26 0 15.36 15.36 15.40 15.32 16.08 6,708,000 104,667,280 15.603 7.761 7.761 7.781 7.741 8.125 13,275,657 7.8842 -3.40%
2008-06-25 0 15.90 15.88 15.90 15.60 15.90 4,580,000 72,509,040 15.832 8.034 8.024 8.034 7.882 8.034 9,064,179 7.9995 3.38%
2008-06-24 0 15.38 15.36 15.38 15.32 15.88 4,223,308 65,483,529 15.505 7.771 7.761 7.771 7.741 8.024 8,358,257 7.8346 -2.78%
2008-06-23 0 15.82 15.80 15.82 15.56 15.90 4,665,000 73,445,660 15.744 7.994 7.984 7.994 7.862 8.034 9,232,400 7.9552 -1.13%
2008-06-20 0 16.00 15.96 16.00 15.56 16.08 11,867,000 188,692,380 15.901 8.085 8.064 8.085 7.862 8.125 23,485,723 8.0343 3.23%
2008-06-19 0 15.50 15.48 15.50 15.34 15.90 8,058,000 125,439,840 15.567 7.832 7.822 7.832 7.751 8.034 15,947,413 7.8658 -3.85%
2008-06-18 0 16.12 16.12 16.14 15.30 16.22 17,326,000 275,597,040 15.907 8.145 8.145 8.155 7.731 8.196 34,289,511 8.0374 4.54%
2008-06-17 0 15.42 15.40 15.42 15.24 16.16 15,845,950 248,143,435 15.660 7.792 7.781 7.792 7.701 8.165 31,360,376 7.9126 1.45%
2008-06-16 0 15.20 15.20 15.22 15.10 15.76 10,351,301 159,872,904 15.445 7.680 7.680 7.690 7.630 7.963 20,486,035 7.8040 1.20%
2008-06-13 0 15.02 15.00 15.04 15.00 15.80 13,486,000 205,340,540 15.226 7.589 7.579 7.599 7.579 7.984 26,689,850 7.6936 -5.53%
2008-06-12 0 15.90 15.90 15.94 15.50 16.00 11,671,000 183,466,660 15.720 8.034 8.034 8.054 7.832 8.085 23,097,823 7.9430 -2.45%
2008-06-11 0 16.30 16.30 16.32 16.08 16.70 7,616,000 124,951,740 16.406 8.236 8.236 8.246 8.125 8.438 15,072,661 8.2900 0.62%
2008-06-10 0 16.20 16.18 16.20 16.00 16.80 14,348,192 233,237,166 16.256 8.186 8.176 8.186 8.085 8.489 28,396,196 8.2137 -7.22%
2008-06-06 0 17.46 17.46 17.48 17.42 17.98 8,419,871 148,611,541 17.650 8.822 8.822 8.832 8.802 9.085 16,663,584 8.9183 0.11%
2008-06-05 0 17.44 17.44 17.48 17.40 18.04 7,834,000 137,608,400 17.566 8.812 8.812 8.832 8.792 9.115 15,504,100 8.8756 -2.46%
2008-06-04 0 17.88 17.86 17.88 17.66 18.16 3,273,000 58,635,860 17.915 9.035 9.024 9.035 8.923 9.176 6,477,523 9.0522 -0.89%
2008-06-03 0 18.04 18.04 18.06 17.64 18.40 5,040,000 90,395,680 17.936 9.115 9.115 9.125 8.913 9.297 9,974,555 9.0626 -2.06%
2008-06-02 0 18.42 18.42 18.44 18.32 18.82 4,166,400 77,451,944 18.590 9.307 9.307 9.317 9.257 9.509 8,245,632 9.3931 -1.50%
2008-05-30 0 18.70 18.70 18.72 18.20 18.76 8,977,600 166,727,104 18.571 9.449 9.449 9.459 9.196 9.479 17,767,374 9.3839 3.31%
2008-05-29 0 18.10 18.10 18.12 17.88 18.76 12,482,400 227,635,056 18.236 9.146 9.146 9.156 9.035 9.479 24,703,647 9.2146 1.12%
2008-05-28 0 17.90 17.86 17.90 16.94 17.94 12,730,500 223,153,280 17.529 9.045 9.024 9.045 8.560 9.065 25,194,657 8.8572 5.92%
2008-05-27 0 16.90 16.86 16.90 16.46 16.98 8,310,000 139,566,080 16.795 8.539 8.519 8.539 8.317 8.580 16,446,141 8.4863 3.05%
2008-05-26 0 16.40 16.38 16.40 16.24 17.46 13,792,539 230,727,734 16.728 8.287 8.277 8.287 8.206 8.822 27,296,515 8.4526 -6.71%
2008-05-23 0 17.58 17.56 17.58 17.52 18.20 7,100,000 126,361,084 17.797 8.883 8.873 8.883 8.853 9.196 14,051,456 8.9927 -2.22%
2008-05-22 0 17.98 17.98 18.00 17.70 18.20 12,328,000 221,062,840 17.932 9.085 9.085 9.095 8.944 9.196 24,398,078 9.0607 -3.33%
2008-05-21 0 18.60 18.58 18.64 18.00 18.70 10,278,000 188,482,444 18.338 9.398 9.388 9.419 9.095 9.449 20,340,967 9.2661 0.87%
2008-05-20 0 18.54 18.54 18.58 18.48 19.52 13,008,000 244,330,920 18.783 9.317 9.317 9.338 9.287 9.810 25,883,460 9.4397 -3.34%
2008-05-19 0 19.18 19.16 19.18 18.62 19.36 8,766,340 167,593,792 19.118 9.639 9.629 9.639 9.358 9.730 17,443,359 9.6079 2.02%
2008-05-16 0 18.80 18.80 18.86 18.62 18.96 6,787,000 127,473,680 18.782 9.448 9.448 9.478 9.358 9.529 13,504,846 9.4391 -0.84%
2008-05-15 0 18.96 18.94 18.96 18.66 19.16 12,432,410 235,561,762 18.947 9.529 9.518 9.529 9.378 9.629 24,738,144 9.5222 1.50%
2008-05-14 0 18.68 18.66 18.68 18.36 18.92 13,918,000 259,546,520 18.648 9.388 9.378 9.388 9.227 9.508 27,694,187 9.3719 1.30%
2008-05-13 0 18.44 18.42 18.46 17.96 19.10 29,622,000 545,063,560 18.401 9.267 9.257 9.277 9.026 9.599 58,942,177 9.2474 -3.66%
2008-05-09 0 19.14 19.10 19.14 18.98 20.20 18,487,000 358,786,680 19.408 9.619 9.599 9.619 9.539 10.15 36,785,633 9.7534 -3.72%
2008-05-08 0 19.88 19.86 19.90 18.64 19.92 17,618,200 340,272,060 19.314 9.991 9.981 10.00 9.368 10.01 35,056,886 9.7063 2.58%
2008-05-07 0 19.38 19.36 19.44 19.34 21.80 27,717,500 561,206,510 20.247 9.740 9.730 9.770 9.720 10.96 55,152,582 10.176 -9.01%
2008-05-06 0 21.30 21.25 21.30 20.30 21.35 11,484,380 241,419,486 21.022 10.70 10.68 10.70 10.20 10.73 22,851,744 10.565 2.65%
2008-05-05 0 20.75 20.75 20.80 20.60 21.45 11,312,680 238,156,976 21.052 10.43 10.43 10.45 10.35 10.78 22,510,093 10.580 -3.71%
2008-05-02 0 21.55 21.55 21.60 20.20 21.60 20,927,789 440,848,788 21.065 10.83 10.83 10.86 10.15 10.86 41,642,342 10.587 8.62%
2008-04-30 0 19.84 19.70 19.80 18.76 20.20 21,260,500 414,655,820 19.504 9.971 9.900 9.951 9.428 10.15 42,304,374 9.8017 4.75%
2008-04-29 0 18.94 18.94 18.96 18.64 19.06 5,587,900 105,450,020 18.871 9.518 9.518 9.529 9.368 9.579 11,118,864 9.4839 0.53%
2008-04-28 0 18.84 18.84 18.86 18.50 19.30 8,142,000 153,429,544 18.844 9.468 9.468 9.478 9.297 9.699 16,201,040 9.4704 -0.63%
2008-04-25 0 18.96 18.94 18.98 18.68 19.76 23,036,500 438,149,746 19.020 9.529 9.518 9.539 9.388 9.931 45,838,278 9.5586 -3.36%
2008-04-24 0 19.62 19.64 19.66 18.90 19.94 48,884,510 947,074,680 19.374 9.860 9.870 9.880 9.498 10.02 97,270,929 9.7365 11.86%
2008-04-23 0 17.54 17.56 17.58 16.04 17.68 25,901,000 442,758,460 17.094 8.815 8.825 8.835 8.061 8.885 51,538,091 8.5909 7.61%
2008-04-22 0 16.30 16.28 16.30 15.10 16.34 9,403,950 148,821,911 15.825 8.192 8.182 8.192 7.589 8.212 18,712,082 7.9533 5.71%
2008-04-21 0 15.42 15.40 15.46 15.26 16.00 14,713,000 229,556,640 15.602 7.749 7.739 7.770 7.669 8.041 29,276,087 7.8411 2.25%
2008-04-18 0 15.08 15.08 15.16 14.94 15.46 6,463,600 98,290,200 15.207 7.579 7.579 7.619 7.508 7.770 12,861,341 7.6423 -0.53%
2008-04-17 0 15.16 15.14 15.18 15.00 15.80 9,872,510 151,383,138 15.334 7.619 7.609 7.629 7.538 7.940 19,644,428 7.7062 -0.26%
2008-04-16 0 15.20 15.18 15.24 15.02 15.98 6,426,000 98,873,795 15.387 7.639 7.629 7.659 7.548 8.031 12,786,525 7.7327 -2.06%
2008-04-15 0 15.52 15.52 15.54 14.90 16.06 12,084,000 186,618,767 15.443 7.800 7.800 7.810 7.488 8.071 24,044,874 7.7613 -2.63%
2008-04-14 0 15.94 15.92 15.94 15.80 16.44 8,205,000 132,143,680 16.105 8.011 8.001 8.011 7.940 8.262 16,326,398 8.0939 -5.79%
2008-04-11 0 16.92 16.90 16.92 16.74 17.36 8,560,000 145,302,800 16.975 8.503 8.493 8.503 8.413 8.724 17,032,781 8.5308 0.00%
2008-04-10 0 16.92 16.84 16.94 16.02 16.96 10,305,900 170,339,470 16.528 8.503 8.463 8.513 8.051 8.523 20,506,792 8.3065 2.05%
2008-04-09 0 16.58 16.58 16.60 16.56 18.24 17,543,400 302,745,688 17.257 8.332 8.332 8.343 8.322 9.167 34,908,048 8.6727 -7.06%
2008-04-08 0 17.84 17.84 17.86 16.60 18.04 36,221,000 640,051,400 17.671 8.966 8.966 8.976 8.343 9.066 72,072,939 8.8806 5.06%
2008-04-07 0 16.98 16.96 16.98 15.40 17.14 22,269,880 363,540,591 16.324 8.533 8.523 8.533 7.739 8.614 44,312,849 8.2040 8.43%
2008-04-03 0 15.66 15.60 15.66 14.86 15.98 14,594,200 225,342,472 15.441 7.870 7.840 7.870 7.468 8.031 29,039,698 7.7598 4.54%
2008-04-02 0 14.98 14.96 14.98 14.88 15.76 21,588,200 328,414,110 15.213 7.528 7.518 7.528 7.478 7.920 42,956,435 7.6453 2.04%
2008-04-01 0 14.68 14.66 14.70 14.40 15.48 11,536,501 171,843,435 14.896 7.378 7.368 7.388 7.237 7.780 22,955,455 7.4860 -3.17%
2008-03-31 0 15.16 15.12 15.18 14.84 16.14 27,285,000 421,988,580 15.466 7.619 7.599 7.629 7.458 8.111 54,291,989 7.7726 0.66%
2008-03-28 0 15.06 15.04 15.06 13.38 15.16 22,951,600 325,656,992 14.189 7.569 7.559 7.569 6.724 7.619 45,669,343 7.1308 9.29%
2008-03-27 0 13.78 13.80 13.82 13.06 13.82 10,753,000 145,284,500 13.511 6.925 6.935 6.945 6.563 6.945 21,396,436 6.7901 5.19%
2008-03-26 0 13.10 13.08 13.10 12.76 13.74 15,324,780 203,966,210 13.310 6.584 6.573 6.584 6.413 6.905 30,493,414 6.6889 2.83%
2008-03-25 0 12.74 12.78 12.80 11.98 12.98 14,324,000 180,112,800 12.574 6.403 6.423 6.433 6.021 6.523 28,502,051 6.3193 7.06%
2008-03-20 0 11.90 11.90 11.92 10.72 12.12 10,738,294 122,806,871 11.436 5.980 5.980 5.991 5.387 6.091 21,367,174 5.7475 2.59%
2008-03-19 0 11.60 11.60 11.64 11.52 13.02 15,747,560 196,588,706 12.484 5.830 5.830 5.850 5.789 6.543 31,334,666 6.2738 -3.33%
2008-03-18 0 12.00 12.00 12.06 10.30 12.10 21,337,000 238,896,924 11.196 6.031 6.031 6.061 5.176 6.081 42,456,594 5.6269 6.76%
2008-03-17 0 11.24 11.28 11.30 11.20 13.12 39,380,000 470,519,920 11.948 5.649 5.669 5.679 5.629 6.594 78,358,752 6.0047 -20.28%
2008-03-14 0 14.10 14.08 14.10 14.00 16.20 17,247,120 251,507,107 14.583 7.086 7.076 7.086 7.036 8.141 34,318,507 7.3286 -11.32%
2008-03-13 0 15.90 15.86 15.96 15.68 16.56 7,403,000 118,744,114 16.040 7.991 7.971 8.021 7.880 8.322 14,730,570 8.0611 -3.87%
2008-03-12 0 16.54 16.50 16.54 16.40 17.10 8,910,290 149,986,729 16.833 8.312 8.292 8.312 8.242 8.594 17,729,792 8.4596 0.24%
2008-03-11 0 16.50 16.44 16.46 16.32 16.90 10,175,000 168,948,340 16.604 8.292 8.262 8.272 8.202 8.493 20,246,325 8.3446 -2.94%
2008-03-10 0 17.00 16.90 17.02 16.20 17.02 6,903,000 114,288,840 16.556 8.544 8.493 8.554 8.141 8.554 13,735,664 8.3206 4.04%
2008-03-07 0 16.34 16.28 16.30 16.26 16.70 10,458,200 171,623,400 16.410 8.212 8.182 8.192 8.172 8.393 20,809,840 8.2472 -4.33%
2008-03-06 0 17.08 17.06 17.10 16.74 17.28 8,672,000 147,732,840 17.036 8.584 8.574 8.594 8.413 8.684 17,255,640 8.5614 3.52%
2008-03-05 0 16.50 16.54 16.56 16.26 17.00 8,572,261 142,956,603 16.677 8.292 8.312 8.322 8.172 8.544 17,057,178 8.3810 -0.96%
2008-03-04 0 16.66 16.60 16.62 16.60 18.20 14,225,100 242,933,890 17.078 8.373 8.343 8.353 8.343 9.147 28,305,258 8.5826 -6.40%
2008-03-03 0 17.80 17.78 17.80 17.56 18.20 14,066,500 251,968,663 17.913 8.946 8.936 8.946 8.825 9.147 27,989,674 9.0022 -3.26%
2008-02-29 0 18.40 18.40 18.42 16.98 18.50 25,419,000 458,769,260 18.048 9.247 9.247 9.257 8.533 9.297 50,579,002 9.0704 6.24%
2008-02-28 0 17.32 17.30 17.32 16.52 17.68 19,685,329 339,114,566 17.227 8.704 8.694 8.704 8.302 8.885 39,170,081 8.6575 2.49%
2008-02-27 0 16.90 16.90 16.92 16.16 16.96 18,094,000 301,181,343 16.645 8.493 8.493 8.503 8.121 8.523 36,003,638 8.3653 5.76%
2008-02-26 0 15.98 15.96 15.98 15.80 16.88 10,220,000 165,552,920 16.199 8.031 8.021 8.031 7.940 8.483 20,335,867 8.1409 -3.73%
2008-02-25 0 16.60 16.60 16.70 16.52 16.92 5,115,000 85,711,560 16.757 8.343 8.343 8.393 8.302 8.503 10,177,883 8.4214 -0.60%
2008-02-22 0 16.70 16.64 16.70 16.38 16.98 9,340,000 155,370,346 16.635 8.393 8.363 8.393 8.232 8.533 18,584,833 8.3601 -2.34%
2008-02-21 0 17.10 17.04 17.10 16.88 17.38 10,224,199 174,873,414 17.104 8.594 8.564 8.594 8.483 8.734 20,344,222 8.5957 0.59%
2008-02-20 0 17.00 16.88 16.90 16.90 17.70 19,192,000 331,374,207 17.266 8.544 8.483 8.493 8.493 8.895 38,188,450 8.6773 -2.30%
2008-02-19 0 17.40 17.38 17.40 16.36 17.42 20,756,000 351,781,280 16.948 8.745 8.734 8.745 8.222 8.755 41,300,514 8.5176 7.67%
2008-02-18 0 16.16 16.12 16.14 15.96 17.14 13,305,000 218,247,220 16.403 8.121 8.101 8.111 8.021 8.614 26,474,433 8.2437 -4.27%
2008-02-15 0 16.88 16.86 16.88 16.66 17.00 13,631,500 229,726,740 16.853 8.483 8.473 8.483 8.373 8.544 27,124,107 8.4695 -2.76%
2008-02-14 0 17.36 17.32 17.38 16.80 17.46 11,281,000 193,974,110 17.195 8.724 8.704 8.734 8.443 8.775 22,447,056 8.6414 4.33%
2008-02-13 0 16.64 16.64 16.66 16.52 17.54 6,926,834 117,266,671 16.929 8.363 8.363 8.373 8.302 8.815 13,783,089 8.5080 -2.00%
2008-02-12 0 16.98 16.96 16.98 16.52 17.38 5,059,000 85,861,260 16.972 8.533 8.523 8.533 8.302 8.734 10,066,453 8.5294 -0.12%
2008-02-11 0 17.00 16.80 16.98 16.70 17.80 3,924,000 67,044,676 17.086 8.544 8.443 8.533 8.393 8.946 7,808,018 8.5866 -4.28%
2008-02-06 0 17.76 17.72 17.76 16.98 17.80 10,214,000 177,210,354 17.350 8.925 8.905 8.925 8.533 8.946 20,323,928 8.7193 -6.72%
2008-02-05 0 19.04 19.00 19.02 18.02 19.16 4,612,000 86,743,200 18.808 9.569 9.549 9.559 9.056 9.629 9,177,008 9.4522 1.49%
2008-02-04 0 18.76 18.76 18.80 17.50 18.90 14,197,500 260,311,520 18.335 9.428 9.428 9.448 8.795 9.498 28,250,340 9.2145 12.47%
2008-02-01 0 16.68 16.64 16.68 16.00 17.04 17,256,400 286,413,108 16.598 8.383 8.363 8.383 8.041 8.564 34,336,972 8.3412 5.17%
2008-01-31 0 15.86 15.84 15.86 14.30 16.12 22,657,120 348,008,099 15.360 7.971 7.961 7.971 7.187 8.101 45,083,383 7.7192 -0.25%
2008-01-30 0 15.90 15.98 16.00 15.60 18.98 32,778,000 539,599,560 16.462 7.991 8.031 8.041 7.840 9.539 65,222,020 8.2733 -15.43%
2008-01-29 0 18.80 18.80 18.82 18.70 20.35 8,462,120 163,465,430 19.317 9.448 9.448 9.458 9.398 10.23 16,838,018 9.7081 -4.08%
2008-01-28 0 19.60 19.56 19.60 19.20 20.40 7,540,000 148,682,140 19.719 9.850 9.830 9.850 9.649 10.25 15,003,174 9.9100 -5.77%
2008-01-25 0 20.80 20.80 20.85 20.10 21.20 12,893,000 267,557,740 20.752 10.45 10.45 10.48 10.10 10.65 25,654,631 10.429 4.42%
2008-01-24 0 19.92 19.80 19.90 19.42 22.00 20,232,200 416,456,360 20.584 10.01 9.951 10.00 9.760 11.06 40,258,251 10.345 -0.40%
2008-01-23 0 20.00 19.98 20.00 19.00 21.20 18,482,120 366,682,625 19.840 10.05 10.04 10.05 9.549 10.65 36,775,923 9.9707 2.46%
2008-01-22 0 19.52 19.52 19.66 18.80 20.30 26,205,533 510,257,033 19.471 9.810 9.810 9.880 9.448 10.20 52,144,054 9.7855 -11.27%
2008-01-21 0 22.00 22.00 22.05 21.80 23.20 8,140,333 183,035,325 22.485 11.06 11.06 11.08 10.96 11.66 16,197,723 11.300 -6.38%
2008-01-18 0 23.50 23.40 23.55 22.40 24.05 15,084,950 352,623,728 23.376 11.81 11.76 11.84 11.26 12.09 30,016,197 11.748 -2.29%
2008-01-17 0 24.05 24.00 24.05 22.15 24.60 12,388,500 290,081,769 23.415 12.09 12.06 12.09 11.13 12.36 24,650,772 11.768 -0.62%
2008-01-16 0 24.20 24.20 24.25 23.50 25.50 14,022,982 343,895,936 24.524 12.16 12.16 12.19 11.81 12.82 27,903,082 12.325 -6.56%
2008-01-15 0 25.90 25.90 25.95 25.20 26.95 9,449,247 246,514,221 26.088 13.02 13.02 13.04 12.66 13.54 18,802,214 13.111 -0.19%
2008-01-14 0 25.95 25.95 26.00 25.80 27.30 7,821,289 204,845,117 26.191 13.04 13.04 13.07 12.97 13.72 15,562,886 13.162 -4.60%
2008-01-11 0 27.20 27.20 27.30 26.75 28.70 10,692,390 295,181,566 27.607 13.67 13.67 13.72 13.44 14.42 21,275,834 13.874 -3.55%
2008-01-10 0 28.20 28.30 28.35 27.45 28.50 16,066,076 451,013,561 28.072 14.17 14.22 14.25 13.80 14.32 31,968,452 14.108 1.99%
2008-01-09 0 27.65 27.65 27.70 25.60 27.85 16,460,800 434,771,298 26.413 13.90 13.90 13.92 12.87 14.00 32,753,879 13.274 5.13%
2008-01-08 0 26.30 26.30 26.35 24.00 26.40 20,428,000 511,742,450 25.051 13.22 13.22 13.24 12.06 13.27 40,647,856 12.590 10.74%
2008-01-07 0 23.75 23.70 23.75 23.60 24.40 8,564,232 204,417,189 23.869 11.94 11.91 11.94 11.86 12.26 17,041,202 11.995 -4.62%
2008-01-04 0 24.90 24.90 24.95 24.55 25.20 5,339,780 133,006,611 24.909 12.51 12.51 12.54 12.34 12.66 10,625,152 12.518 -0.20%
2008-01-03 0 24.95 24.90 25.00 24.85 25.50 4,654,000 116,940,500 25.127 12.54 12.51 12.56 12.49 12.82 9,260,580 12.628 -2.35%
2008-01-02 0 25.55 25.70 25.75 24.40 25.75 4,666,000 118,051,700 25.300 12.84 12.92 12.94 12.26 12.94 9,284,457 12.715 3.23%
2007-12-31 0 24.75 24.65 24.70 24.25 24.85 2,588,000 63,661,500 24.599 12.44 12.39 12.41 12.19 12.49 5,149,630 12.362 1.85%
2007-12-28 0 24.30 24.25 24.30 24.00 24.50 5,456,000 132,134,300 24.218 12.21 12.19 12.21 12.06 12.31 10,856,408 12.171 -2.02%
2007-12-27 0 24.80 24.80 24.85 24.75 25.85 6,558,000 166,272,400 25.354 12.46 12.46 12.49 12.44 12.99 13,049,180 12.742 -0.80%
2007-12-24 0 25.00 24.90 25.00 23.90 25.80 9,569,800 235,115,120 24.568 12.56 12.51 12.56 12.01 12.97 19,042,092 12.347 5.93%
2007-12-21 0 23.60 23.65 23.75 23.30 24.10 5,864,000 139,264,186 23.749 11.86 11.89 11.94 11.71 12.11 11,668,251 11.935 0.00%
2007-12-20 0 23.60 23.55 23.60 23.55 24.30 4,730,000 112,776,800 23.843 11.86 11.84 11.86 11.84 12.21 9,411,805 11.982 -1.26%
2007-12-19 0 23.90 23.90 23.95 22.90 24.45 9,659,000 228,764,400 23.684 12.01 12.01 12.04 11.51 12.29 19,219,583 11.903 1.49%
2007-12-18 0 23.55 23.45 23.55 21.80 23.85 15,546,692 356,994,517 22.963 11.84 11.79 11.84 10.96 11.99 30,934,977 11.540 1.51%
2007-12-17 0 23.20 23.20 23.35 23.05 24.40 8,764,564 206,428,757 23.553 11.66 11.66 11.73 11.58 12.26 17,439,825 11.837 -5.11%
2007-12-14 0 24.45 24.50 24.55 24.10 25.90 16,552,000 408,262,250 24.665 12.29 12.31 12.34 12.11 13.02 32,935,349 12.396 -5.96%
2007-12-13 0 26.00 25.90 26.00 25.50 27.60 9,638,756 254,625,482 26.417 13.07 13.02 13.07 12.82 13.87 19,179,301 13.276 -4.06%
2007-12-12 0 27.10 27.05 27.10 26.80 27.50 10,442,000 283,933,174 27.191 13.62 13.59 13.62 13.47 13.82 20,777,605 13.665 -2.17%
2007-12-11 0 27.70 27.70 27.75 27.00 28.00 8,186,000 226,439,000 27.662 13.92 13.92 13.95 13.57 14.07 16,288,592 13.902 3.55%
2007-12-10 0 26.75 26.70 26.75 26.60 28.15 11,182,000 304,349,300 27.218 13.44 13.42 13.44 13.37 14.15 22,250,065 13.679 -5.48%
2007-12-07 0 28.30 28.15 28.25 28.00 29.70 10,506,037 299,102,977 28.470 14.22 14.15 14.20 14.07 14.93 20,905,026 14.308 -3.08%
2007-12-06 0 29.20 29.00 29.25 28.80 30.00 17,495,000 514,238,723 29.393 14.67 14.57 14.70 14.47 15.08 34,811,741 14.772 0.00%
2007-12-05 0 29.20 29.25 29.30 27.20 29.30 15,088,000 429,694,509 28.479 14.67 14.70 14.73 13.67 14.73 30,022,266 14.313 7.95%
2007-12-04 0 27.05 27.00 27.05 26.80 27.70 11,906,340 324,763,207 27.276 13.59 13.57 13.59 13.47 13.92 23,691,365 13.708 2.27%
2007-12-03 0 26.45 26.30 26.45 25.80 27.85 18,670,140 503,190,882 26.952 13.29 13.22 13.29 12.97 14.00 37,150,047 13.545 3.73%
2007-11-30 0 25.50 25.45 25.50 24.70 25.70 9,407,655 238,789,454 25.382 12.82 12.79 12.82 12.41 12.92 18,719,454 12.756 2.41%
2007-11-29 0 24.90 24.95 25.00 23.75 25.50 18,925,140 466,922,764 24.672 12.51 12.54 12.56 11.94 12.82 37,657,449 12.399 8.73%
2007-11-28 0 22.90 22.85 22.90 22.85 24.40 9,590,000 225,613,134 23.526 11.51 11.48 11.51 11.48 12.26 19,082,286 11.823 -2.76%
2007-11-27 0 23.55 23.55 23.60 21.50 23.70 14,090,736 321,586,175 22.823 11.84 11.84 11.86 10.81 11.91 28,037,899 11.470 2.39%
2007-11-26 0 23.00 23.20 23.25 22.60 24.30 11,404,000 268,287,000 23.526 11.56 11.66 11.68 11.36 12.21 22,691,803 11.823 2.68%
2007-11-23 0 22.40 22.45 22.50 21.00 23.45 12,839,000 286,694,150 22.330 11.26 11.28 11.31 10.55 11.79 25,547,182 11.222 0.90%
2007-11-22 0 22.20 22.20 22.30 22.00 24.70 18,211,200 421,804,530 23.162 11.16 11.16 11.21 11.06 12.41 36,236,843 11.640 -8.07%
2007-11-21 0 24.15 24.10 24.15 23.90 25.95 18,968,000 476,565,508 25.125 12.14 12.11 12.14 12.01 13.04 37,742,732 12.627 -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 13.32 13.27 13.29 12.34 13.42 87,026,169 12.978 -2.03%
2007-11-19 0 27.05 26.95 27.00 27.00 28.80 9,591,000 266,351,900 27.771 13.59 13.54 13.57 13.57 14.47 19,084,276 13.957 -6.72%
2007-11-16 0 29.00 28.75 29.00 28.25 29.50 11,949,400 341,989,890 28.620 14.57 14.45 14.57 14.20 14.83 23,777,046 14.383 -3.33%
2007-11-15 0 30.00 29.80 30.00 29.50 31.60 10,266,000 312,831,960 30.473 15.08 14.98 15.08 14.83 15.88 20,427,398 15.314 -2.60%
2007-11-14 0 30.80 30.70 30.75 30.00 31.65 18,022,800 556,557,300 30.881 15.48 15.43 15.45 15.08 15.91 35,861,963 15.519 4.94%
2007-11-13 0 29.35 29.20 29.40 27.60 31.20 18,084,000 527,292,775 29.158 14.75 14.67 14.78 13.87 15.68 35,983,740 14.654 -0.51%
2007-11-12 0 29.50 29.35 29.50 29.40 33.00 21,666,000 670,114,927 30.929 14.83 14.75 14.83 14.78 16.58 43,111,242 15.544 -13.49%
2007-11-09 0 34.10 34.10 34.15 33.50 35.35 7,927,986 274,474,209 34.621 17.14 17.14 17.16 16.84 17.77 15,775,193 17.399 -1.02%
2007-11-08 0 34.45 34.45 34.50 34.20 35.50 10,997,148 382,077,904 34.743 17.31 17.31 17.34 17.19 17.84 21,882,244 17.461 -4.17%
2007-11-07 0 35.95 35.95 36.00 35.30 37.30 15,661,950 568,240,965 36.282 18.07 18.07 18.09 17.74 18.75 31,164,318 18.234 3.16%
2007-11-06 0 34.85 34.80 35.00 32.00 35.00 13,545,000 455,140,024 33.602 17.51 17.49 17.59 16.08 17.59 26,951,988 16.887 4.34%
2007-11-05 0 33.40 33.35 33.45 32.80 36.60 16,506,000 571,404,718 34.618 16.79 16.76 16.81 16.48 18.39 32,843,818 17.398 -6.70%
2007-11-02 0 35.80 35.80 35.85 34.60 36.50 17,737,150 632,542,320 35.662 17.99 17.99 18.02 17.39 18.34 35,293,574 17.922 -0.14%
2007-11-01 0 35.85 35.85 35.90 34.15 37.70 15,471,086 561,303,900 36.281 18.02 18.02 18.04 17.16 18.95 30,784,535 18.233 4.52%
2007-10-31 0 34.30 34.30 34.50 34.15 35.30 6,622,944 229,613,822 34.669 17.24 17.24 17.34 17.16 17.74 13,178,406 17.423 -3.52%
2007-10-30 0 35.55 35.50 35.65 35.50 36.35 8,863,450 318,264,858 35.908 17.87 17.84 17.92 17.84 18.27 17,636,589 18.046 -1.93%
2007-10-29 0 36.25 36.20 36.30 34.80 36.50 15,543,850 555,606,310 35.744 18.22 18.19 18.24 17.49 18.34 30,929,321 17.964 7.25%
2007-10-26 0 33.80 33.90 33.95 32.30 34.80 22,151,600 747,196,500 33.731 16.99 17.04 17.06 16.23 17.49 44,077,494 16.952 4.32%
2007-10-25 0 32.40 32.40 32.45 31.15 33.00 13,275,000 425,511,700 32.054 16.28 16.28 16.31 15.65 16.58 26,414,739 16.109 2.05%
2007-10-24 0 31.75 31.65 31.80 31.10 33.10 13,443,880 429,654,488 31.959 15.96 15.91 15.98 15.63 16.63 26,750,778 16.061 -2.01%
2007-10-23 0 32.40 32.30 32.40 31.70 32.50 7,556,000 242,543,300 32.099 16.28 16.23 16.28 15.93 16.33 15,035,011 16.132 3.35%
2007-10-22 0 31.35 31.35 31.40 30.70 32.70 11,846,340 377,318,906 31.851 15.76 15.76 15.78 15.43 16.43 23,571,976 16.007 -5.00%
2007-10-18 0 33.00 32.80 33.00 32.05 34.90 25,648,000 861,551,211 33.591 16.58 16.48 16.58 16.11 17.54 51,034,669 16.882 0.30%
2007-10-17 0 32.90 32.85 33.10 29.05 33.50 29,028,389 918,922,026 31.656 16.53 16.51 16.63 14.60 16.84 57,761,004 15.909 7.17%
2007-10-16 0 30.70 30.65 30.70 30.65 32.70 15,772,000 497,593,766 31.549 15.43 15.40 15.43 15.40 16.43 31,383,297 15.855 -3.15%
2007-10-15 0 31.70 31.70 31.75 30.75 32.00 14,460,000 457,141,000 31.614 15.93 15.93 15.96 15.45 16.08 28,772,665 15.888 -0.94%
2007-10-12 0 32.00 32.00 32.15 30.75 33.00 22,238,050 707,726,530 31.825 16.08 16.08 16.16 15.45 16.58 44,249,513 15.994 -3.47%
2007-10-11 0 33.15 33.05 33.10 32.40 33.90 18,597,550 613,410,345 32.983 16.66 16.61 16.63 16.28 17.04 37,005,607 16.576 -1.63%
2007-10-10 0 33.70 33.40 33.60 32.65 35.00 17,965,567 600,975,813 33.452 16.94 16.79 16.89 16.41 17.59 35,748,080 16.811 -1.03%
2007-10-09 0 34.05 34.10 34.15 30.60 34.40 26,005,699 848,252,002 32.618 17.11 17.14 17.16 15.38 17.29 51,746,422 16.392 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 15.68 15.55 15.58 14.85 16.18 72,973,418 15.499 8.33%
2007-10-05 0 28.80 28.75 28.80 27.40 29.55 26,052,830 743,617,285 28.543 14.47 14.45 14.47 13.77 14.85 51,840,204 14.344 8.47%
2007-10-04 0 26.55 26.55 26.60 26.50 28.20 14,150,236 382,395,981 27.024 13.34 13.34 13.37 13.32 14.17 28,156,293 13.581 -0.93%
2007-10-03 0 26.80 26.75 26.80 26.35 29.00 17,299,560 484,426,040 28.002 13.47 13.44 13.47 13.24 14.57 34,422,852 14.073 -5.96%
2007-10-02 0 28.50 28.35 28.50 28.15 29.00 16,120,752 459,722,936 28.517 14.32 14.25 14.32 14.15 14.57 32,077,247 14.332 2.89%
2007-09-28 0 27.70 27.65 27.70 27.60 28.80 14,217,800 400,258,900 28.152 13.92 13.90 13.92 13.87 14.47 28,290,733 14.148 -0.89%
2007-09-27 0 27.95 27.80 27.85 26.30 28.10 19,107,395 526,460,632 27.553 14.05 13.97 14.00 13.22 14.12 38,020,102 13.847 6.48%
2007-09-25 0 26.25 26.25 26.30 26.05 26.80 7,680,300 202,081,225 26.312 13.19 13.19 13.22 13.09 13.47 15,282,344 13.223 -0.76%
2007-09-24 0 26.45 26.45 26.50 26.15 27.05 13,312,000 353,741,650 26.573 13.29 13.29 13.32 13.14 13.59 26,488,362 13.355 -1.67%
2007-09-21 0 26.90 26.85 26.90 26.65 27.45 11,260,000 303,179,900 26.925 13.52 13.49 13.52 13.39 13.80 22,405,270 13.532 -1.10%
2007-09-20 0 27.20 27.20 27.40 27.05 28.40 11,175,880 307,693,006 27.532 13.67 13.67 13.77 13.59 14.27 22,237,887 13.836 -3.03%
2007-09-19 0 28.05 27.95 28.00 27.75 28.45 11,533,780 324,428,091 28.129 14.10 14.05 14.07 13.95 14.30 22,950,041 14.136 2.37%
2007-09-18 0 27.40 27.35 27.40 26.70 27.70 4,807,524 130,840,148 27.216 13.77 13.75 13.77 13.42 13.92 9,566,063 13.678 -1.08%
2007-09-17 0 27.70 27.65 27.70 27.00 27.95 9,723,000 267,739,330 27.537 13.92 13.90 13.92 13.57 14.05 19,346,931 13.839 2.78%
2007-09-14 0 26.95 26.95 27.00 26.30 27.20 14,042,441 375,841,516 26.765 13.54 13.54 13.57 13.22 13.67 27,941,802 13.451 3.06%
2007-09-13 0 26.15 26.05 26.10 25.20 26.45 16,405,930 422,512,348 25.754 13.14 13.09 13.12 12.66 13.29 32,644,698 12.943 3.98%
2007-09-12 0 25.15 25.00 25.25 24.65 25.50 5,258,343 131,638,822 25.034 12.64 12.56 12.69 12.39 12.82 10,463,108 12.581 1.41%
2007-09-11 0 24.80 24.70 24.80 24.25 26.00 7,658,000 192,387,800 25.122 12.46 12.41 12.46 12.19 13.07 15,237,972 12.626 -3.69%
2007-09-10 0 25.75 25.70 25.75 23.40 25.80 10,609,301 262,813,668 24.772 12.94 12.92 12.94 11.76 12.97 21,110,502 12.449 6.63%
2007-09-07 0 24.15 24.05 24.15 23.70 24.65 10,542,000 254,429,400 24.135 12.14 12.09 12.14 11.91 12.39 20,976,586 12.129 -1.02%
2007-09-06 0 24.40 24.50 24.55 24.00 24.95 6,418,000 157,026,700 24.467 12.26 12.31 12.34 12.06 12.54 12,770,606 12.296 0.00%
2007-09-05 0 24.40 24.35 24.55 24.20 25.50 8,947,000 221,759,630 24.786 12.26 12.24 12.34 12.16 12.82 17,802,838 12.456 -1.41%
2007-09-04 0 24.75 24.75 24.80 24.65 26.50 16,806,477 427,860,990 25.458 12.44 12.44 12.46 12.39 13.32 33,441,710 12.794 -3.32%
2007-09-03 0 25.60 25.55 25.60 23.20 26.00 17,158,248 432,446,687 25.203 12.87 12.84 12.87 11.66 13.07 34,141,668 12.666 4.92%
2007-08-31 0 24.40 24.35 24.40 22.65 25.00 17,402,399 415,823,363 23.895 12.26 12.24 12.26 11.38 12.56 34,627,482 12.008 5.17%
2007-08-30 0 23.20 23.15 23.20 22.70 24.00 20,719,822 485,823,906 23.447 11.66 11.63 11.66 11.41 12.06 41,228,527 11.784 1.09%
2007-08-29 0 22.95 22.95 23.00 22.05 23.75 36,433,552 832,131,747 22.840 11.53 11.53 11.56 11.08 11.94 72,495,877 11.478 -5.56%
2007-08-28 0 24.30 24.20 24.25 21.80 24.45 42,335,498 988,058,684 23.339 12.21 12.16 12.19 10.96 12.29 84,239,634 11.729 9.46%
2007-08-27 0 22.20 22.20 22.35 20.65 22.60 36,956,170 802,101,871 21.704 11.16 11.16 11.23 10.38 11.36 73,535,788 10.908 10.72%
2007-08-24 0 20.05 20.00 20.05 18.66 20.30 45,838,696 899,512,459 19.623 10.08 10.05 10.08 9.378 10.20 91,210,335 9.8620 5.97%
2007-08-23 0 18.92 18.80 18.90 18.46 19.12 22,850,580 428,374,151 18.747 9.508 9.448 9.498 9.277 9.609 45,468,332 9.4214 3.61%
2007-08-22 0 18.26 18.24 18.26 17.30 18.40 14,611,000 261,571,160 17.902 9.177 9.167 9.177 8.694 9.247 29,073,126 8.9970 3.63%
2007-08-21 0 17.62 17.54 17.56 17.50 19.10 16,783,466 306,548,624 18.265 8.855 8.815 8.825 8.795 9.599 33,395,923 9.1792 -2.00%
2007-08-20 0 17.98 17.96 17.98 16.30 17.98 19,245,170 328,956,557 17.093 9.036 9.026 9.036 8.192 9.036 38,294,248 8.5902 16.00%
2007-08-17 0 15.50 15.50 15.56 13.90 17.00 34,976,000 529,482,520 15.138 7.790 7.790 7.820 6.986 8.544 69,595,625 7.6080 -8.82%
2007-08-16 0 17.00 16.98 17.00 16.50 17.84 18,246,000 314,797,100 17.253 8.544 8.533 8.544 8.292 8.966 36,306,089 8.6706 -7.10%
2007-08-15 0 18.30 18.30 18.32 17.88 18.84 14,122,000 258,597,040 18.312 9.197 9.197 9.207 8.986 9.468 28,100,109 9.2027 -3.58%
2007-08-14 0 18.98 18.96 18.98 18.40 19.12 9,763,000 184,084,970 18.855 9.539 9.529 9.539 9.247 9.609 19,426,523 9.4760 3.38%
2007-08-13 0 18.36 18.30 18.40 18.30 20.00 23,048,000 437,628,120 18.988 9.227 9.197 9.247 9.197 10.05 45,861,161 9.5425 -3.67%
2007-08-10 0 19.06 19.04 19.06 17.10 19.44 17,323,600 321,755,416 18.573 9.579 9.569 9.579 8.594 9.770 34,470,687 9.3342 1.93%
2007-08-09 0 18.70 18.64 18.66 18.22 19.34 20,959,597 392,600,940 18.731 9.398 9.368 9.378 9.157 9.720 41,705,634 9.4136 4.12%
2007-08-08 0 17.96 17.92 18.00 17.20 18.06 14,658,100 260,767,944 17.790 9.026 9.006 9.046 8.644 9.076 29,166,847 8.9406 7.16%
2007-08-07 0 16.76 16.76 16.80 16.20 17.22 10,007,500 168,493,040 16.837 8.423 8.423 8.443 8.141 8.654 19,913,032 8.4614 2.20%
2007-08-06 0 16.40 16.38 16.40 16.10 16.78 10,293,264 168,714,698 16.391 8.242 8.232 8.242 8.091 8.433 20,481,648 8.2374 -4.21%
2007-08-03 0 17.12 17.10 17.12 16.82 17.68 8,878,000 152,139,504 17.137 8.604 8.594 8.604 8.453 8.885 17,665,541 8.6122 -1.38%
2007-08-02 0 17.36 17.32 17.34 16.80 18.18 11,185,380 193,580,765 17.307 8.724 8.704 8.714 8.443 9.137 22,256,791 8.6976 -1.36%
2007-08-01 0 17.60 17.54 17.58 17.02 18.40 10,938,400 193,800,600 17.717 8.845 8.815 8.835 8.554 9.247 21,765,347 8.9041 -4.76%
2007-07-31 0 18.48 18.50 18.52 17.94 18.54 6,959,269 127,301,059 18.292 9.287 9.297 9.307 9.016 9.317 13,847,629 9.1930 3.47%
2007-07-30 0 17.86 17.88 17.90 17.30 18.00 8,742,500 154,216,730 17.640 8.976 8.986 8.996 8.694 9.046 17,395,921 8.8651 1.48%
2007-07-27 0 17.60 17.60 17.62 17.26 17.86 21,972,000 384,792,800 17.513 8.845 8.845 8.855 8.674 8.976 43,720,124 8.8013 -4.56%
2007-07-26 0 18.44 18.44 18.46 18.20 19.46 12,981,794 242,562,229 18.685 9.267 9.267 9.277 9.147 9.780 25,831,315 9.3902 -3.46%
2007-07-25 0 19.10 19.08 19.10 18.22 19.46 9,544,000 181,493,140 19.016 9.599 9.589 9.599 9.157 9.780 18,990,755 9.5569 1.70%
2007-07-24 0 18.78 18.76 18.78 18.54 18.90 7,682,457 143,710,451 18.706 9.438 9.428 9.438 9.317 9.498 15,286,636 9.4011 1.29%
2007-07-23 0 18.54 18.54 18.62 17.76 18.82 8,398,000 155,080,600 18.466 9.317 9.317 9.358 8.925 9.458 16,710,432 9.2805 3.00%
2007-07-20 0 18.00 17.98 18.00 17.84 18.18 5,930,000 106,952,640 18.036 9.046 9.036 9.046 8.966 9.137 11,799,578 9.0641 0.45%
2007-07-19 0 17.92 17.90 17.98 17.66 18.04 3,863,000 68,897,180 17.835 9.006 8.996 9.036 8.875 9.066 7,686,639 8.9632 0.79%
2007-07-18 0 17.78 17.74 17.78 17.68 18.20 6,037,744 108,190,519 17.919 8.936 8.915 8.936 8.885 9.147 12,013,969 9.0054 -2.84%
2007-07-17 0 18.30 18.30 18.32 17.70 18.46 7,026,000 128,182,080 18.244 9.197 9.197 9.207 8.895 9.277 13,980,411 9.1687 2.81%
2007-07-16 0 17.80 17.78 17.80 17.70 18.46 6,445,000 116,102,320 18.014 8.946 8.936 8.946 8.895 9.277 12,824,331 9.0533 -2.31%
2007-07-13 0 18.22 18.22 18.24 18.02 18.76 6,270,780 114,636,913 18.281 9.157 9.157 9.167 9.056 9.428 12,477,666 9.1874 -0.44%
2007-07-12 0 18.30 18.30 18.48 18.26 18.80 8,988,780 167,566,330 18.642 9.197 9.197 9.287 9.177 9.448 17,885,972 9.3686 0.11%
2007-07-11 0 18.28 18.28 18.30 18.12 18.70 10,568,000 194,571,640 18.411 9.187 9.187 9.197 9.106 9.398 21,028,321 9.2528 -2.97%
2007-07-10 0 18.84 18.82 18.84 18.50 19.26 13,121,780 247,601,461 18.870 9.468 9.458 9.468 9.297 9.679 26,109,860 9.4831 0.11%
2007-07-09 0 18.82 18.80 18.82 18.00 18.86 17,328,066 321,181,043 18.535 9.458 9.448 9.458 9.046 9.478 34,479,574 9.3151 6.93%
2007-07-06 0 17.60 17.56 17.58 17.00 17.90 14,271,806 251,425,818 17.617 8.845 8.825 8.835 8.544 8.996 28,398,195 8.8536 0.80%
2007-07-05 0 17.46 17.48 17.50 16.38 17.70 23,735,735 409,455,485 17.251 8.775 8.785 8.795 8.232 8.895 47,229,623 8.6695 8.04%
2007-07-04 0 16.16 16.14 16.16 15.98 16.64 12,183,000 197,962,844 16.249 8.121 8.111 8.121 8.031 8.363 24,241,866 8.1662 -1.22%
2007-07-03 0 16.36 16.34 16.36 16.18 16.80 8,149,290 133,947,172 16.437 8.222 8.212 8.222 8.131 8.443 16,215,546 8.2604 -0.12%
2007-06-29 0 16.38 16.38 16.40 16.20 16.70 6,859,600 112,382,720 16.383 8.232 8.232 8.242 8.141 8.393 13,649,307 8.2336 -0.73%
2007-06-28 0 16.50 16.50 16.54 16.40 17.00 6,387,380 105,828,297 16.568 8.292 8.292 8.312 8.242 8.544 12,709,678 8.3266 -0.72%
2007-06-27 0 16.62 16.52 16.62 16.24 16.68 12,203,400 201,038,932 16.474 8.353 8.302 8.353 8.162 8.383 24,282,458 8.2792 1.34%
2007-06-26 0 16.40 16.38 16.72 16.30 17.32 17,576,000 292,635,620 16.650 8.242 8.232 8.403 8.192 8.704 34,972,916 8.3675 -2.03%
2007-06-25 0 16.74 16.74 16.76 16.70 17.60 13,534,955 233,017,959 17.216 8.413 8.413 8.423 8.393 8.845 26,932,000 8.6521 -5.32%
2007-06-22 0 17.68 17.64 17.68 16.80 17.94 20,336,780 355,543,173 17.483 8.885 8.865 8.885 8.443 9.016 40,466,346 8.7861 5.11%
2007-06-21 0 16.82 16.82 16.84 16.08 16.92 15,257,649 253,003,692 16.582 8.453 8.453 8.463 8.081 8.503 30,359,836 8.3335 5.26%
2007-06-20 0 15.98 15.94 15.98 15.82 16.50 13,320,493 215,182,895 16.154 8.031 8.011 8.031 7.951 8.292 26,505,262 8.1185 -0.37%
2007-06-18 0 16.04 16.02 16.04 15.06 16.46 17,914,590 285,549,416 15.939 8.061 8.051 8.061 7.569 8.272 35,646,646 8.0106 6.51%
2007-06-15 0 15.06 14.92 15.06 14.74 15.20 6,402,000 95,902,320 14.980 7.569 7.498 7.569 7.408 7.639 12,738,769 7.5284 0.40%
2007-06-14 0 15.00 14.96 15.00 14.88 15.20 6,545,000 98,232,300 15.009 7.538 7.518 7.538 7.478 7.639 13,023,312 7.5428 0.27%
2007-06-13 0 14.96 14.98 15.00 14.62 14.98 4,316,600 63,754,576 14.770 7.518 7.528 7.538 7.347 7.528 8,589,218 7.4226 1.22%
2007-06-12 0 14.78 14.68 14.80 14.30 14.80 4,561,950 66,489,350 14.575 7.428 7.378 7.438 7.187 7.438 9,077,418 7.3247 0.68%
2007-06-11 0 14.68 14.66 14.68 14.58 14.88 3,008,000 44,240,790 14.708 7.378 7.368 7.378 7.327 7.478 5,985,351 7.3915 1.24%
2007-06-08 0 14.50 14.50 14.56 14.46 14.78 7,236,769 105,926,104 14.637 7.287 7.287 7.317 7.267 7.428 14,399,802 7.3561 -2.68%
2007-06-07 0 14.90 14.90 14.92 14.56 15.02 8,607,000 127,867,519 14.856 7.488 7.488 7.498 7.317 7.548 17,126,302 7.4661 2.05%
2007-06-06 0 14.60 14.60 14.66 14.52 15.02 12,705,180 186,983,039 14.717 7.337 7.337 7.368 7.297 7.548 25,280,905 7.3962 -0.41%
2007-06-05 0 14.66 14.66 14.68 14.08 14.74 17,937,000 259,081,180 14.444 7.368 7.368 7.378 7.076 7.408 35,691,237 7.2590 4.42%
2007-06-04 0 14.04 14.00 14.08 13.94 14.72 22,943,780 327,956,026 14.294 7.056 7.036 7.076 7.006 7.398 45,653,783 7.1835 -5.77%
2007-06-01 0 14.90 14.88 14.90 14.84 15.42 12,556,780 188,636,036 15.023 7.488 7.478 7.488 7.458 7.749 24,985,617 7.5498 -2.10%
2007-05-31 0 15.22 15.20 15.24 14.88 15.48 15,386,103 232,444,247 15.107 7.649 7.639 7.659 7.478 7.780 30,615,435 7.5924 -0.13%
2007-05-30 0 15.24 15.22 15.24 14.46 15.60 26,781,170 402,171,884 15.017 7.659 7.649 7.659 7.267 7.840 53,289,463 7.5469 -4.63%
2007-05-29 0 15.98 15.98 16.00 15.82 16.40 7,587,000 121,580,860 16.025 8.031 8.031 8.041 7.951 8.242 15,096,695 8.0535 -0.25%
2007-05-28 0 16.02 16.02 16.04 15.82 16.76 16,919,030 275,828,264 16.303 8.051 8.051 8.061 7.951 8.423 33,665,670 8.1932 2.69%
2007-05-25 0 15.60 15.58 15.60 15.22 15.84 18,410,170 287,057,332 15.592 7.840 7.830 7.840 7.649 7.961 36,632,756 7.8361 -1.76%
2007-05-23 0 15.88 15.88 15.90 14.86 15.98 19,820,650 307,141,247 15.496 7.981 7.981 7.991 7.468 8.031 39,439,345 7.7877 6.72%
2007-05-22 0 14.88 14.84 14.88 14.60 15.04 7,183,000 106,615,664 14.843 7.478 7.458 7.478 7.337 7.559 14,292,811 7.4594 1.50%
2007-05-21 0 14.66 14.68 14.70 14.60 15.40 13,325,524 198,724,739 14.913 7.368 7.378 7.388 7.337 7.739 26,515,272 7.4947 -3.81%
2007-05-18 0 15.24 15.24 15.26 13.54 15.26 20,497,833 300,272,929 14.649 7.659 7.659 7.669 6.805 7.669 40,786,811 7.3620 9.96%
2007-05-17 0 13.86 13.90 13.92 13.80 14.90 14,204,950 202,179,380 14.233 6.965 6.986 6.996 6.935 7.488 28,265,164 7.1530 -5.07%
2007-05-16 0 14.60 14.60 14.66 14.46 15.36 15,621,600 230,284,380 14.741 7.337 7.337 7.368 7.267 7.719 31,084,029 7.4084 0.69%
2007-05-15 0 14.50 14.48 14.50 13.80 15.66 34,703,981 513,189,101 14.788 7.287 7.277 7.287 6.935 7.870 69,054,358 7.4317 0.14%
2007-05-14 0 14.48 14.40 14.48 13.60 15.26 33,845,800 488,013,760 14.419 7.277 7.237 7.277 6.835 7.669 67,346,740 7.2463 12.60%
2007-05-11 0 12.86 12.86 12.88 10.92 13.54 34,250,800 429,750,564 12.547 6.463 6.463 6.473 5.488 6.805 68,152,614 6.3057 14.41%
2007-05-10 0 11.24 11.24 11.28 10.60 11.60 21,711,580 244,877,172 11.279 5.649 5.649 5.669 5.327 5.830 43,201,938 5.6682 4.85%
2007-05-09 0 10.72 10.70 10.72 10.36 10.74 12,035,000 127,573,620 10.600 5.387 5.377 5.387 5.207 5.397 23,947,374 5.3272 4.28%
2007-05-08 0 10.28 10.28 10.30 10.00 10.50 8,058,000 82,991,920 10.299 5.166 5.166 5.176 5.026 5.277 16,033,896 5.1760 -0.96%
2007-05-07 0 10.38 10.38 10.40 10.12 10.58 10,464,000 109,082,126 10.425 5.217 5.217 5.227 5.086 5.317 20,821,381 5.2389 3.18%
2007-05-04 0 10.06 10.04 10.06 9.880 10.12 14,576,390 146,692,327 10.064 5.056 5.046 5.056 4.965 5.086 29,004,259 5.0576 3.39%
2007-05-03 0 9.730 9.710 9.730 9.650 10.00 6,657,950 65,156,460 9.7863 4.890 4.880 4.890 4.850 5.026 13,248,061 4.9182 0.83%
2007-05-02 0 9.650 9.650 9.690 9.610 10.26 9,248,000 90,995,680 9.8395 4.850 4.850 4.870 4.830 5.156 18,401,771 4.9449 -3.69%
2007-04-30 0 10.02 10.00 10.04 9.880 10.42 9,111,500 91,394,365 10.031 5.036 5.026 5.046 4.965 5.237 18,130,162 5.0410 -3.65%
2007-04-27 0 10.40 10.38 10.42 10.14 10.60 15,481,560 162,044,756 10.467 5.227 5.217 5.237 5.096 5.327 30,805,376 5.2603 1.56%
2007-04-26 0 10.24 10.24 10.26 10.00 10.56 8,838,100 90,999,602 10.296 5.146 5.146 5.156 5.026 5.307 17,586,147 5.1745 2.81%
2007-04-25 0 9.960 9.960 10.00 9.880 10.30 6,576,000 66,392,080 10.096 5.006 5.006 5.026 4.965 5.176 13,084,996 5.0739 -1.78%
2007-04-24 0 10.14 10.14 10.16 9.930 10.26 6,799,900 68,560,311 10.083 5.096 5.096 5.106 4.990 5.156 13,530,515 5.0671 1.91%
2007-04-23 0 9.950 9.950 9.990 9.920 10.48 6,945,560 70,004,489 10.079 5.000 5.000 5.021 4.985 5.267 13,820,351 5.0653 -0.70%
2007-04-20 0 10.02 10.02 10.04 9.790 10.04 13,798,700 137,535,182 9.9673 5.036 5.036 5.046 4.920 5.046 27,456,803 5.0091 5.25%
2007-04-19 0 9.520 9.500 9.510 9.260 9.650 23,228,000 220,679,064 9.5006 4.784 4.774 4.779 4.654 4.850 46,219,327 4.7746 -5.93%
2007-04-18 0 10.12 10.12 10.14 10.06 10.76 21,935,661 226,253,949 10.314 5.086 5.086 5.096 5.056 5.408 43,647,816 5.1836 -5.77%
2007-04-17 0 10.74 10.72 10.74 10.56 11.12 19,875,070 213,424,810 10.738 5.397 5.387 5.397 5.307 5.588 39,547,630 5.3967 -1.65%
2007-04-16 0 10.92 10.94 10.98 10.04 10.94 22,487,180 236,991,148 10.539 5.488 5.498 5.518 5.046 5.498 44,745,235 5.2965 8.98%
2007-04-13 0 10.02 9.960 10.06 9.800 10.42 18,677,000 186,383,160 9.9793 5.036 5.006 5.056 4.925 5.237 37,163,697 5.0152 -1.76%
2007-04-12 0 10.20 10.10 10.12 9.900 10.50 28,170,000 290,392,260 10.309 5.126 5.076 5.086 4.975 5.277 56,052,972 5.1807 4.08%
2007-04-11 0 9.800 9.810 9.820 9.300 9.850 26,098,977 249,566,414 9.5623 4.925 4.930 4.935 4.674 4.950 51,932,028 4.8056 5.38%
2007-04-10 0 9.300 9.280 9.300 9.060 9.560 46,720,240 435,127,473 9.3135 4.674 4.664 4.674 4.553 4.804 92,964,441 4.6806 9.93%
2007-04-04 0 8.460 8.440 8.450 8.170 8.470 10,589,370 88,050,749 8.3150 4.252 4.242 4.247 4.106 4.257 21,070,843 4.1788 3.80%
2007-04-03 0 8.150 8.010 8.150 7.900 8.200 9,286,780 75,735,616 8.1552 4.096 4.026 4.096 3.970 4.121 18,478,936 4.0985 1.24%
2007-04-02 0 8.050 8.030 8.050 7.940 8.150 9,248,780 74,352,457 8.0392 4.046 4.036 4.046 3.990 4.096 18,403,323 4.0402 0.63%
2007-03-30 0 8.000 8.000 8.020 7.800 8.140 20,559,000 164,884,960 8.0201 4.020 4.020 4.031 3.920 4.091 40,908,521 4.0306 3.90%
2007-03-29 0 7.700 7.680 7.720 7.570 7.800 5,409,000 41,530,030 7.6779 3.870 3.860 3.880 3.804 3.920 10,762,887 3.8586 0.00%
2007-03-28 0 7.700 7.690 7.720 7.610 7.900 5,669,000 43,721,960 7.7125 3.870 3.865 3.880 3.824 3.970 11,280,238 3.8760 -3.02%
2007-03-27 0 7.940 7.910 7.940 7.840 8.030 6,210,000 49,449,800 7.9629 3.990 3.975 3.990 3.940 4.036 12,356,725 4.0019 0.51%
2007-03-26 0 7.900 7.900 7.910 7.780 7.920 6,468,500 51,011,630 7.8862 3.970 3.970 3.975 3.910 3.980 12,871,092 3.9633 1.80%
2007-03-23 0 7.760 7.760 7.780 7.480 7.820 7,670,780 58,920,032 7.6811 3.900 3.900 3.910 3.759 3.930 15,263,401 3.8602 3.74%
2007-03-22 0 7.480 7.460 7.480 7.210 7.560 12,514,000 93,491,480 7.4710 3.759 3.749 3.759 3.623 3.799 24,900,493 3.7546 5.35%
2007-03-21 0 7.100 7.100 7.120 6.820 7.120 3,104,000 21,681,540 6.9850 3.568 3.568 3.578 3.427 3.578 6,176,373 3.5104 2.90%
2007-03-20 0 6.900 6.870 6.900 6.780 6.940 2,472,000 16,976,500 6.8675 3.468 3.453 3.468 3.407 3.488 4,918,812 3.4513 2.07%
2007-03-19 0 6.760 6.760 6.790 6.730 6.850 6,318,000 42,848,880 6.7820 3.397 3.397 3.412 3.382 3.443 12,571,625 3.4084 -1.74%
2007-03-16 0 6.880 6.880 6.890 6.620 6.970 10,767,000 73,512,340 6.8276 3.458 3.458 3.463 3.327 3.503 21,424,293 3.4313 2.69%
2007-03-15 0 6.700 6.700 6.720 6.570 6.720 4,326,000 28,769,360 6.6503 3.367 3.367 3.377 3.302 3.377 8,607,922 3.3422 3.88%
2007-03-14 0 6.450 6.450 6.480 6.410 6.630 8,909,000 57,859,060 6.4945 3.242 3.242 3.257 3.221 3.332 17,727,225 3.2639 -5.29%
2007-03-13 0 6.810 6.800 6.820 6.750 6.860 2,721,000 18,512,630 6.8036 3.422 3.417 3.427 3.392 3.448 5,414,275 3.4192 0.74%
2007-03-12 0 6.760 6.770 6.780 6.660 6.810 2,544,000 17,145,540 6.7396 3.397 3.402 3.407 3.347 3.422 5,062,079 3.3871 1.05%
2007-03-09 0 6.690 6.690 6.700 6.580 6.800 3,528,780 23,532,404 6.6687 3.362 3.362 3.367 3.307 3.417 7,021,605 3.3514 0.45%
2007-03-08 0 6.660 6.660 6.680 6.450 6.700 7,200,000 47,375,520 6.5799 3.347 3.347 3.357 3.242 3.367 14,326,638 3.3068 3.74%
2007-03-07 0 6.420 6.440 6.450 6.350 6.610 9,844,120 63,651,142 6.4659 3.226 3.236 3.242 3.191 3.322 19,587,937 3.2495 -0.47%
2007-03-06 0 6.450 6.450 6.470 6.160 6.470 9,808,000 62,363,520 6.3584 3.242 3.242 3.252 3.096 3.252 19,516,065 3.1955 4.88%
2007-03-05 0 6.150 6.150 6.160 5.900 6.570 17,578,000 107,459,720 6.1133 3.091 3.091 3.096 2.965 3.302 34,976,895 3.0723 -9.16%
2007-03-02 0 6.770 6.760 6.790 6.740 7.160 9,418,000 65,139,460 6.9165 3.402 3.397 3.412 3.387 3.598 18,740,039 3.4760 -3.56%
2007-03-01 0 7.020 7.020 7.040 7.000 7.380 8,437,780 60,574,516 7.1790 3.528 3.528 3.538 3.518 3.709 16,789,586 3.6079 -2.64%
2007-02-28 0 7.210 7.200 7.210 7.000 7.500 14,254,000 103,556,740 7.2651 3.623 3.618 3.623 3.518 3.769 28,362,764 3.6512 -5.13%
2007-02-27 0 7.600 7.600 7.610 7.460 7.680 13,229,380 99,828,212 7.5459 3.819 3.819 3.824 3.749 3.860 26,323,964 3.7923 1.06%
2007-02-26 0 7.520 7.510 7.520 7.500 7.780 8,267,000 62,623,760 7.5751 3.779 3.774 3.779 3.769 3.910 16,449,766 3.8070 -3.34%
2007-02-23 0 7.780 7.770 7.780 7.700 7.850 2,400,000 18,686,780 7.7862 3.910 3.905 3.910 3.870 3.945 4,775,546 3.9130 -0.13%
2007-02-22 0 7.790 7.790 7.800 7.730 7.850 3,012,000 23,445,580 7.7841 3.915 3.915 3.920 3.885 3.945 5,993,310 3.9120 -0.13%
2007-02-21 0 7.800 7.800 7.810 7.780 7.950 1,152,390 9,015,841 7.8236 3.920 3.920 3.925 3.910 3.995 2,293,038 3.9318 -1.27%
2007-02-16 0 7.900 7.900 7.920 7.800 7.950 2,267,000 17,935,760 7.9117 3.970 3.970 3.980 3.920 3.995 4,510,901 3.9761 0.38%
2007-02-15 0 7.870 7.870 7.890 7.780 7.940 4,199,510 33,134,689 7.8901 3.955 3.955 3.965 3.910 3.990 8,356,231 3.9653 1.55%
2007-02-14 0 7.750 7.740 7.770 7.730 8.020 8,761,170 68,552,243 7.8246 3.895 3.890 3.905 3.885 4.031 17,433,071 3.9323 -2.52%
2007-02-13 0 7.950 7.940 7.950 7.790 8.100 6,470,440 51,257,138 7.9217 3.995 3.990 3.995 3.915 4.071 12,874,952 3.9812 -2.57%
2007-02-12 0 8.160 8.140 8.170 8.070 8.180 10,506,044 85,311,668 8.1202 4.101 4.091 4.106 4.056 4.111 20,905,040 4.0809 -0.12%
2007-02-09 0 8.170 8.170 8.190 7.680 8.200 16,112,170 129,027,295 8.0081 4.106 4.106 4.116 3.860 4.121 32,060,171 4.0245 6.52%
2007-02-08 0 7.670 7.680 7.700 7.620 7.900 6,532,000 50,402,040 7.7162 3.855 3.860 3.870 3.830 3.970 12,997,445 3.8778 -2.29%
2007-02-07 0 7.850 7.850 7.860 7.650 7.900 8,890,780 69,302,635 7.7949 3.945 3.945 3.950 3.845 3.970 17,690,971 3.9174 3.02%
2007-02-06 0 7.620 7.630 7.640 7.300 7.680 4,800,970 36,096,037 7.5185 3.830 3.835 3.840 3.669 3.860 9,553,022 3.7785 3.67%
2007-02-05 0 7.350 7.350 7.370 7.320 7.470 6,155,441 45,496,206 7.3912 3.694 3.694 3.704 3.679 3.754 12,248,163 3.7145 0.41%
2007-02-02 0 7.320 7.310 7.330 7.250 7.490 7,287,900 53,718,272 7.3709 3.679 3.674 3.684 3.644 3.764 14,501,543 3.7043 -1.48%
2007-02-01 0 7.430 7.440 7.450 7.110 7.590 16,595,170 120,864,407 7.2831 3.734 3.739 3.744 3.573 3.814 33,021,249 3.6602 -0.80%
2007-01-31 0 7.490 7.490 7.500 7.470 7.800 8,789,950 66,868,010 7.6073 3.764 3.764 3.769 3.754 3.920 17,490,338 3.8231 -3.10%
2007-01-30 0 7.730 7.730 7.750 7.710 7.820 4,550,000 35,227,380 7.7423 3.885 3.885 3.895 3.875 3.930 9,053,639 3.8910 -0.90%
2007-01-29 0 7.800 7.790 7.800 7.750 7.850 2,567,560 20,035,406 7.8033 3.920 3.915 3.920 3.895 3.945 5,108,959 3.9216 0.26%
2007-01-26 0 7.780 7.780 7.790 7.700 8.000 12,491,560 97,380,252 7.7957 3.910 3.910 3.915 3.870 4.020 24,855,842 3.9178 -3.83%
2007-01-25 0 8.090 8.080 8.100 8.060 8.370 15,028,000 123,626,410 8.2264 4.066 4.061 4.071 4.051 4.206 29,902,878 4.1343 -1.94%
2007-01-24 0 8.250 8.240 8.250 7.930 8.520 19,748,490 162,864,507 8.2469 4.146 4.141 4.146 3.985 4.282 39,295,760 4.1446 3.38%
2007-01-23 0 7.980 7.960 7.980 7.860 8.010 2,033,000 16,118,680 7.9285 4.010 4.000 4.010 3.950 4.026 4,045,285 3.9846 -0.25%
2007-01-22 0 8.000 8.010 8.020 7.920 8.060 4,845,000 38,719,230 7.9916 4.020 4.026 4.031 3.980 4.051 9,640,634 4.0163 1.78%
2007-01-19 0 7.860 7.810 7.860 7.730 7.860 3,940,000 30,766,220 7.8087 3.950 3.925 3.950 3.885 3.950 7,839,855 3.9243 0.13%
2007-01-18 0 7.850 7.850 7.870 7.720 7.900 4,159,560 32,486,884 7.8102 3.945 3.945 3.955 3.880 3.970 8,276,738 3.9251 0.38%
2007-01-17 0 7.820 7.810 7.820 7.810 8.000 3,710,000 29,276,840 7.8913 3.930 3.925 3.930 3.925 4.020 7,382,198 3.9659 -2.49%
2007-01-16 0 8.020 8.000 8.020 7.940 8.180 6,294,000 50,493,320 8.0225 4.031 4.020 4.031 3.990 4.111 12,523,870 4.0318 -0.87%
2007-01-15 0 8.090 8.090 8.100 7.830 8.110 5,522,000 44,245,500 8.0126 4.066 4.066 4.071 3.935 4.076 10,987,736 4.0268 2.93%
2007-01-12 0 7.860 7.860 7.880 7.850 8.080 7,107,340 56,458,437 7.9437 3.950 3.950 3.960 3.945 4.061 14,142,262 3.9922 -0.63%
2007-01-11 0 7.910 7.860 7.980 7.800 8.190 10,756,000 85,434,640 7.9430 3.975 3.950 4.010 3.920 4.116 21,402,406 3.9918 -1.13%
2007-01-10 0 8.000 7.950 8.000 7.680 8.060 12,179,900 95,650,489 7.8531 4.020 3.995 4.020 3.860 4.051 24,235,697 3.9467 0.50%
2007-01-09 0 7.960 7.950 7.960 7.560 8.050 17,507,950 137,172,931 7.8349 4.000 3.995 4.000 3.799 4.046 34,837,509 3.9375 2.98%
2007-01-08 0 7.730 7.720 7.740 7.400 7.920 25,443,314 195,879,363 7.6987 3.885 3.880 3.890 3.719 3.980 50,627,382 3.8690 -5.85%
2007-01-05 0 8.210 8.200 8.210 7.750 8.300 22,940,000 185,748,820 8.0972 4.126 4.121 4.126 3.895 4.171 45,646,261 4.0693 -5.09%
2007-01-04 0 8.650 8.630 8.650 8.570 9.140 12,012,000 105,170,480 8.7555 4.347 4.337 4.347 4.307 4.593 23,901,608 4.4001 -4.84%
2007-01-03 0 9.090 9.080 9.100 9.020 9.300 7,980,800 72,966,304 9.1427 4.568 4.563 4.573 4.533 4.674 15,880,282 4.5948 -0.76%
2007-01-02 0 9.160 9.160 9.170 9.000 9.170 9,477,780 86,139,411 9.0886 4.603 4.603 4.608 4.523 4.608 18,858,990 4.5676 0.66%
2006-12-29 0 9.100 9.080 9.100 9.040 9.160 4,160,862 37,827,113 9.0912 4.573 4.563 4.573 4.543 4.603 8,279,328 4.5689 -0.33%
2006-12-28 0 9.130 9.140 9.150 9.000 9.300 7,621,380 69,766,520 9.1541 4.588 4.593 4.598 4.523 4.674 15,165,105 4.6005 -0.33%
2006-12-27 0 9.160 9.170 9.190 9.040 9.500 8,180,650 75,718,675 9.2558 4.603 4.608 4.619 4.543 4.774 16,277,946 4.6516 -1.82%
2006-12-22 0 9.330 9.330 9.340 8.970 9.370 8,518,000 78,778,540 9.2485 4.689 4.689 4.694 4.508 4.709 16,949,209 4.6479 2.98%
2006-12-21 0 9.060 9.070 9.080 8.990 9.200 4,708,000 42,727,620 9.0755 4.553 4.558 4.563 4.518 4.624 9,368,030 4.5610 -0.77%
2006-12-20 0 9.130 9.130 9.140 8.790 9.200 7,246,000 64,719,600 8.9318 4.588 4.588 4.593 4.418 4.624 14,418,169 4.4888 3.87%
2006-12-19 0 8.790 8.800 8.810 8.600 8.880 5,054,219 44,266,142 8.7583 4.418 4.423 4.428 4.322 4.463 10,056,940 4.4016 -0.57%
2006-12-18 0 8.840 8.830 8.840 8.810 8.990 4,492,390 40,065,706 8.9186 4.443 4.438 4.443 4.428 4.518 8,939,006 4.4821 0.11%
2006-12-15 0 8.830 8.830 8.840 8.600 8.960 11,161,390 98,018,333 8.7819 4.438 4.438 4.443 4.322 4.503 22,209,055 4.4134 -1.12%
2006-12-14 0 8.930 8.920 8.930 8.790 9.320 36,845,760 335,031,935 9.0928 4.488 4.483 4.488 4.418 4.684 73,316,093 4.5697 5.56%
2006-12-13 0 8.460 8.470 8.480 8.110 8.470 14,344,200 119,080,816 8.3017 4.252 4.257 4.262 4.076 4.257 28,542,245 4.1721 3.55%
2006-12-12 0 8.170 8.170 8.180 8.070 8.250 8,398,390 68,752,630 8.1864 4.106 4.106 4.111 4.056 4.146 16,711,208 4.1142 1.11%
2006-12-11 0 8.080 8.080 8.090 7.980 8.120 6,482,200 52,036,000 8.0275 4.061 4.061 4.066 4.010 4.081 12,898,352 4.0343 0.00%
2006-12-08 0 8.080 8.060 8.080 8.040 8.200 3,311,500 26,899,720 8.1231 4.061 4.051 4.061 4.041 4.121 6,589,259 4.0824 -0.74%
2006-12-07 0 8.140 8.140 8.160 8.100 8.400 7,272,000 59,503,160 8.1825 4.091 4.091 4.101 4.071 4.222 14,469,905 4.1122 0.74%
2006-12-06 0 8.080 8.080 8.090 7.960 8.200 4,682,340 37,908,318 8.0960 4.061 4.061 4.066 4.000 4.121 9,316,971 4.0687 -0.25%
2006-12-05 0 8.100 8.100 8.110 7.970 8.180 4,400,790 35,606,150 8.0909 4.071 4.071 4.076 4.005 4.111 8,756,740 4.0661 1.50%
2006-12-04 0 7.980 7.980 7.990 7.800 8.000 4,158,440 33,017,932 7.9400 4.010 4.010 4.015 3.920 4.020 8,274,509 3.9903 1.01%
2006-12-01 0 7.900 7.890 7.930 7.830 8.020 6,538,800 51,743,280 7.9133 3.970 3.965 3.985 3.935 4.031 13,010,975 3.9769 -1.86%
2006-11-30 0 8.050 8.050 8.090 8.000 8.270 10,923,000 88,888,820 8.1378 4.046 4.046 4.066 4.020 4.156 21,734,704 4.0897 1.00%
2006-11-29 0 7.970 7.970 7.980 7.600 8.040 22,634,200 178,534,980 7.8878 4.005 4.005 4.010 3.819 4.041 45,037,777 3.9641 6.55%
2006-11-28 0 7.480 7.480 7.490 7.450 8.180 29,723,061 233,798,322 7.8659 3.759 3.759 3.764 3.744 4.111 59,143,269 3.9531 -10.10%
2006-11-27 0 8.320 8.310 8.330 8.140 8.470 12,560,000 104,115,900 8.2895 4.181 4.176 4.186 4.091 4.257 24,992,024 4.1660 -1.54%
2006-11-24 0 8.450 8.440 8.450 8.300 8.520 19,694,661 165,251,655 8.3907 4.247 4.242 4.247 4.171 4.282 39,188,650 4.2168 1.32%
2006-11-23 0 8.340 8.340 8.350 8.000 8.550 40,238,500 334,834,875 8.3213 4.191 4.191 4.196 4.020 4.297 80,067,004 4.1819 5.57%
2006-11-22 0 7.900 7.890 7.900 7.410 7.980 28,122,360 218,980,748 7.7867 3.970 3.965 3.970 3.724 4.010 55,958,177 3.9133 7.34%
2006-11-21 0 7.360 7.360 7.370 7.330 7.490 5,091,000 37,598,750 7.3853 3.699 3.699 3.704 3.684 3.764 10,130,127 3.7116 -0.54%
2006-11-20 0 7.400 7.390 7.400 7.350 7.600 7,987,459 59,635,677 7.4662 3.719 3.714 3.719 3.694 3.819 15,893,533 3.7522 -2.25%
2006-11-17 0 7.570 7.570 7.580 7.350 7.580 11,522,661 86,424,852 7.5004 3.804 3.804 3.809 3.694 3.809 22,927,916 3.7694 2.57%
2006-11-16 0 7.380 7.370 7.380 7.230 7.600 12,723,000 94,093,580 7.3955 3.709 3.704 3.709 3.634 3.819 25,316,364 3.7167 -2.25%
2006-11-15 0 7.550 7.550 7.560 7.250 7.580 26,768,000 198,807,600 7.4271 3.794 3.794 3.799 3.644 3.809 53,263,257 3.7325 4.72%
2006-11-14 0 7.210 7.200 7.210 7.020 7.460 26,665,258 193,370,089 7.2518 3.623 3.618 3.623 3.528 3.749 53,058,820 3.6444 -0.69%
2006-11-13 0 7.260 7.250 7.260 6.890 7.280 28,935,000 205,633,830 7.1068 3.649 3.644 3.649 3.463 3.659 57,575,177 3.5716 5.07%
2006-11-10 0 6.910 6.900 6.920 6.790 6.970 18,894,000 130,205,220 6.8914 3.473 3.468 3.478 3.412 3.503 37,595,486 3.4633 2.52%
2006-11-09 0 6.740 6.740 6.750 6.570 6.820 12,331,000 83,045,390 6.7347 3.387 3.387 3.392 3.302 3.427 24,536,358 3.3846 3.53%
2006-11-08 0 6.510 6.500 6.510 6.500 6.790 11,401,340 75,570,732 6.6282 3.272 3.267 3.272 3.267 3.412 22,686,510 3.3311 -3.41%
2006-11-07 0 6.740 6.730 6.740 6.730 6.920 10,670,500 72,572,680 6.8012 3.387 3.382 3.387 3.382 3.478 21,232,277 3.4180 -1.32%
2006-11-06 0 6.830 6.820 6.840 6.710 6.900 8,044,000 54,837,400 6.8172 3.432 3.427 3.438 3.372 3.468 16,006,039 3.4260 0.15%
2006-11-03 0 6.820 6.820 6.830 6.770 6.950 8,500,000 58,224,780 6.8500 3.427 3.427 3.432 3.402 3.493 16,913,392 3.4425 -0.58%
2006-11-02 0 6.860 6.860 6.870 6.720 6.980 11,934,000 82,073,260 6.8773 3.448 3.448 3.453 3.377 3.508 23,746,403 3.4562 0.59%
2006-11-01 0 6.820 6.860 6.870 6.750 7.070 13,314,000 91,860,160 6.8995 3.427 3.448 3.453 3.392 3.553 26,492,342 3.4674 -0.73%
2006-10-31 0 6.870 6.860 6.880 6.160 7.010 27,699,290 182,796,571 6.5993 3.453 3.448 3.458 3.096 3.523 55,116,348 3.3166 8.02%
2006-10-27 0 6.360 6.350 6.360 6.270 6.760 28,653,000 184,464,900 6.4379 3.196 3.191 3.196 3.151 3.397 57,014,050 3.2354 -5.07%
2006-10-26 0 6.700 6.690 6.700 6.640 6.920 9,770,000 65,918,880 6.7471 3.367 3.362 3.367 3.337 3.478 19,440,452 3.3908 -1.76%
2006-10-25 0 6.820 6.810 6.820 6.660 6.970 18,269,000 125,336,560 6.8606 3.427 3.422 3.427 3.347 3.503 36,351,855 3.4479 2.56%
2006-10-24 0 6.650 6.640 6.660 6.650 7.090 22,808,000 155,986,640 6.8391 3.342 3.337 3.347 3.342 3.563 45,383,606 3.4371 -5.00%
2006-10-23 0 7.000 7.000 7.010 6.820 7.330 39,682,000 282,805,080 7.1268 3.518 3.518 3.523 3.427 3.684 78,959,674 3.5816 -0.71%
2006-10-20 0 7.050 7.050 7.060 6.290 7.070 56,470,000 384,469,020 6.8084 3.543 3.543 3.548 3.161 3.553 112,364,619 3.4216 11.37%
2006-10-19 0 6.330 6.320 6.330 6.050 6.420 33,542,000 209,698,720 6.2518 3.181 3.176 3.181 3.040 3.226 66,742,236 3.1419 -0.94%
2006-10-18 0 6.390 6.390 6.400 5.410 6.420 74,662,000 451,440,660 6.0465 3.211 3.211 3.216 2.719 3.226 148,563,258 3.0387 18.11%
2006-10-17 0 5.410 5.400 5.410 5.350 5.430 4,678,000 25,210,820 5.3892 2.719 2.714 2.719 2.689 2.729 9,308,335 2.7084 0.00%
2006-10-16 0 5.410 5.410 5.420 5.360 5.470 6,851,000 37,074,700 5.4116 2.719 2.719 2.724 2.694 2.749 13,632,194 2.7196 -0.55%
2006-10-13 0 5.440 5.430 5.440 5.310 5.480 23,172,000 125,213,660 5.4037 2.734 2.729 2.734 2.669 2.754 46,107,897 2.7157 2.45%
2006-10-12 0 5.310 5.300 5.320 5.270 5.350 6,670,000 35,394,640 5.3065 2.669 2.664 2.674 2.648 2.689 13,272,038 2.6669 0.00%
2006-10-11 0 5.310 5.300 5.310 5.250 5.370 8,651,000 45,817,860 5.2963 2.669 2.664 2.669 2.638 2.699 17,213,854 2.6617 -0.38%
2006-10-10 0 5.330 5.330 5.340 5.250 5.390 10,616,000 56,536,240 5.3256 2.679 2.679 2.684 2.638 2.709 21,123,832 2.6764 2.30%
2006-10-09 0 5.210 5.190 5.200 5.200 5.350 8,678,000 45,610,540 5.2559 2.618 2.608 2.613 2.613 2.689 17,267,579 2.6414 -2.25%
2006-10-06 0 5.330 5.320 5.340 5.180 5.390 27,030,814 143,251,425 5.2996 2.679 2.674 2.684 2.603 2.709 53,786,207 2.6633 3.09%
2006-10-05 0 5.170 5.170 5.190 5.020 5.200 23,180,000 118,648,513 5.1186 2.598 2.598 2.608 2.523 2.613 46,123,816 2.5724 3.19%
2006-10-04 0 5.010 5.000 5.010 4.980 5.130 10,368,000 52,260,140 5.0405 2.518 2.513 2.518 2.503 2.578 20,630,359 2.5332 -1.96%
2006-10-03 0 5.110 5.110 5.120 5.070 5.150 9,462,000 48,298,740 5.1045 2.568 2.568 2.573 2.548 2.588 18,827,590 2.5653 -0.20%
2006-09-29 0 5.120 5.130 5.150 5.090 5.210 8,344,000 42,845,640 5.1349 2.573 2.578 2.588 2.558 2.618 16,602,982 2.5806 -1.16%
2006-09-28 0 5.180 5.170 5.190 5.050 5.200 18,909,000 97,064,320 5.1332 2.603 2.598 2.608 2.538 2.613 37,625,333 2.5798 1.97%
2006-09-27 0 5.080 5.070 5.080 5.000 5.100 6,232,000 31,542,260 5.0613 2.553 2.548 2.553 2.513 2.563 12,400,501 2.5436 2.01%
2006-09-26 0 4.980 4.970 4.980 4.950 5.130 10,476,000 52,598,900 5.0209 2.503 2.498 2.503 2.488 2.578 20,845,259 2.5233 -2.54%
2006-09-25 0 5.110 5.100 5.110 5.000 5.160 14,359,400 73,177,680 5.0962 2.568 2.563 2.568 2.513 2.593 28,572,490 2.5611 2.00%
2006-09-22 0 5.010 5.000 5.020 4.960 5.030 5,731,000 28,626,160 4.9950 2.518 2.513 2.523 2.493 2.528 11,403,606 2.5103 -0.40%
2006-09-21 0 5.030 5.020 5.030 4.940 5.040 7,491,600 37,379,440 4.9895 2.528 2.523 2.528 2.483 2.533 14,906,867 2.5075 1.82%
2006-09-20 0 4.940 4.920 4.940 4.860 4.950 5,172,000 25,339,140 4.8993 2.483 2.473 2.483 2.442 2.488 10,291,302 2.4622 0.00%
2006-09-19 0 4.940 4.940 4.950 4.940 4.990 2,410,000 11,967,180 4.9656 2.483 2.483 2.488 2.483 2.508 4,795,444 2.4955 0.00%
2006-09-18 0 4.940 4.930 4.940 4.930 5.020 5,248,000 26,130,640 4.9792 2.483 2.478 2.483 2.478 2.523 10,442,527 2.5023 0.20%
2006-09-15 0 4.930 4.930 4.940 4.920 4.970 3,840,500 18,995,545 4.9461 2.478 2.478 2.483 2.473 2.498 7,641,869 2.4857 0.41%
2006-09-14 0 4.910 4.900 4.910 4.890 5.000 5,362,000 26,385,980 4.9209 2.468 2.463 2.468 2.458 2.513 10,669,366 2.4731 -0.61%
2006-09-13 0 4.940 4.930 4.940 4.910 5.050 3,998,000 19,814,300 4.9561 2.483 2.478 2.483 2.468 2.538 7,955,264 2.4907 -1.00%
2006-09-12 0 4.990 4.990 5.000 4.830 5.030 7,714,000 38,277,120 4.9620 2.508 2.508 2.513 2.427 2.528 15,349,401 2.4937 2.46%
2006-09-11 0 4.870 4.860 4.870 4.820 4.920 4,320,000 21,023,720 4.8666 2.447 2.442 2.447 2.422 2.473 8,595,983 2.4458 -1.02%
2006-09-08 0 4.920 4.920 4.940 4.920 4.960 2,060,600 10,165,690 4.9334 2.473 2.473 2.483 2.473 2.493 4,100,204 2.4793 -0.61%
2006-09-07 0 4.950 4.930 4.950 4.850 4.970 4,246,000 20,931,360 4.9297 2.488 2.478 2.488 2.437 2.498 8,448,737 2.4775 0.81%
2006-09-06 0 4.910 4.900 4.920 4.890 5.020 7,030,000 34,713,860 4.9380 2.468 2.463 2.473 2.458 2.523 13,988,370 2.4816 -1.60%
2006-09-05 0 4.990 4.990 5.000 4.980 5.120 7,032,000 35,430,320 5.0384 2.508 2.508 2.513 2.503 2.573 13,992,350 2.5321 -1.96%
2006-09-04 0 5.090 5.080 5.090 4.890 5.130 22,480,000 113,427,420 5.0457 2.558 2.553 2.558 2.458 2.578 44,730,948 2.5358 4.30%
2006-09-01 0 4.880 4.880 4.890 4.860 4.930 5,386,400 26,358,500 4.8935 2.452 2.452 2.458 2.442 2.478 10,717,917 2.4593 -1.01%
2006-08-31 0 4.930 4.930 4.940 4.770 4.970 22,379,000 110,077,110 4.9188 2.478 2.478 2.483 2.397 2.498 44,529,977 2.4720 2.71%
2006-08-30 0 4.800 4.800 4.810 4.740 4.830 3,846,000 18,376,260 4.7780 2.412 2.412 2.417 2.382 2.427 7,652,813 2.4012 0.00%
2006-08-29 0 4.800 4.790 4.800 4.780 4.840 7,759,000 37,269,280 4.8034 2.412 2.407 2.412 2.402 2.432 15,438,942 2.4140 0.63%
2006-08-28 0 4.770 4.770 4.780 4.690 4.790 5,782,000 27,531,060 4.7615 2.397 2.397 2.402 2.357 2.407 11,505,086 2.3929 1.06%
2006-08-25 0 4.720 4.710 4.730 4.670 4.820 8,172,000 38,686,260 4.7340 2.372 2.367 2.377 2.347 2.422 16,260,734 2.3791 0.21%
2006-08-24 0 4.710 4.710 4.720 4.650 4.760 6,178,000 29,232,260 4.7317 2.367 2.367 2.372 2.337 2.392 12,293,051 2.3779 0.86%
2006-08-23 0 4.670 4.650 4.660 4.630 4.700 2,640,000 12,310,140 4.6629 2.347 2.337 2.342 2.327 2.362 5,253,101 2.3434 -0.64%
2006-08-22 0 4.700 4.690 4.700 4.640 4.710 1,970,000 9,243,600 4.6922 2.362 2.357 2.362 2.332 2.367 3,919,927 2.3581 1.29%
2006-08-21 0 4.640 4.640 4.650 4.630 4.760 4,094,200 19,160,330 4.6799 2.332 2.332 2.337 2.327 2.392 8,146,684 2.3519 -2.93%
2006-08-18 0 4.780 4.770 4.780 4.760 4.830 2,348,000 11,260,800 4.7959 2.402 2.397 2.402 2.392 2.427 4,672,076 2.4102 0.21%
2006-08-17 0 4.770 4.760 4.770 4.760 4.850 3,070,631 14,740,646 4.8005 2.397 2.392 2.397 2.392 2.437 6,109,975 2.4126 -0.83%
2006-08-16 0 4.810 4.800 4.820 4.800 4.860 4,324,000 20,884,080 4.8298 2.417 2.412 2.422 2.412 2.442 8,603,942 2.4273 0.21%
2006-08-15 0 4.800 4.790 4.800 4.780 4.840 2,856,000 13,711,140 4.8008 2.412 2.407 2.412 2.402 2.432 5,682,900 2.4127 -0.83%
2006-08-14 0 4.840 4.830 4.850 4.770 4.850 5,249,000 25,341,610 4.8279 2.432 2.427 2.437 2.397 2.437 10,444,517 2.4263 1.04%
2006-08-11 0 4.790 4.790 4.800 4.720 4.810 5,770,000 27,554,740 4.7755 2.407 2.407 2.412 2.372 2.417 11,481,209 2.4000 0.84%
2006-08-10 0 4.750 4.740 4.760 4.750 4.870 9,152,000 43,895,760 4.7963 2.387 2.382 2.392 2.387 2.447 18,210,749 2.4104 -2.06%
2006-08-09 0 4.850 4.850 4.860 4.670 4.880 18,128,000 87,416,020 4.8222 2.437 2.437 2.442 2.347 2.452 36,071,291 2.4234 3.41%
2006-08-08 0 4.690 4.670 4.690 4.600 4.690 1,524,500 7,073,940 4.6402 2.357 2.347 2.357 2.312 2.357 3,033,467 2.3320 0.86%
2006-08-07 0 4.650 4.630 4.650 4.600 4.680 1,650,000 7,648,640 4.6355 2.337 2.327 2.337 2.312 2.352 3,283,188 2.3296 -0.64%
2006-08-04 0 4.680 4.650 4.700 4.610 4.740 3,146,000 14,693,920 4.6707 2.352 2.337 2.362 2.317 2.382 6,259,945 2.3473 -0.43%
2006-08-03 0 4.700 4.710 4.730 4.690 4.770 3,478,000 16,398,980 4.7151 2.362 2.367 2.377 2.357 2.397 6,920,562 2.3696 -0.84%
2006-08-02 0 4.740 4.730 4.740 4.600 4.760 3,636,000 17,147,980 4.7162 2.382 2.377 2.382 2.312 2.392 7,234,952 2.3702 1.72%
2006-08-01 0 4.660 4.670 4.680 4.650 4.770 2,056,000 9,676,880 4.7067 2.342 2.347 2.352 2.337 2.397 4,091,051 2.3654 -1.69%
2006-07-31 0 4.740 4.720 4.740 4.720 4.840 10,164,000 48,547,220 4.7764 2.382 2.372 2.382 2.372 2.432 20,224,438 2.4004 0.64%
2006-07-28 0 4.710 4.710 4.720 4.670 4.760 6,568,000 31,047,340 4.7271 2.367 2.367 2.372 2.347 2.392 13,069,078 2.3756 -1.05%
2006-07-27 0 4.760 4.760 4.770 4.740 4.780 7,838,000 37,298,700 4.7587 2.392 2.392 2.397 2.382 2.402 15,596,137 2.3915 0.42%
2006-07-26 0 4.740 4.740 4.750 4.660 4.790 6,250,000 29,572,640 4.7316 2.382 2.382 2.387 2.342 2.407 12,436,318 2.3779 0.21%
2006-07-25 0 4.730 4.740 4.750 4.630 4.810 16,678,000 79,273,880 4.7532 2.377 2.382 2.387 2.327 2.417 33,186,065 2.3888 0.42%
2006-07-24 0 4.710 4.710 4.720 4.400 4.740 16,418,000 76,292,320 4.6469 2.367 2.367 2.372 2.211 2.382 32,668,715 2.3353 4.09%
2006-07-21 0 4.525 4.500 4.525 4.425 4.550 7,949,000 35,830,025 4.5075 2.274 2.262 2.274 2.224 2.287 15,817,006 2.2653 2.26%
2006-07-20 0 4.425 4.425 4.450 4.400 4.475 3,917,000 17,365,975 4.4335 2.224 2.224 2.236 2.211 2.249 7,794,089 2.2281 1.14%
2006-07-19 0 4.375 4.350 4.375 4.325 4.375 3,096,000 13,463,700 4.3487 2.199 2.186 2.199 2.174 2.199 6,160,454 2.1855 1.74%
2006-07-18 0 4.300 4.275 4.300 4.250 4.350 3,486,000 14,989,950 4.3000 2.161 2.148 2.161 2.136 2.186 6,936,481 2.1610 0.58%
2006-07-17 0 4.275 4.250 4.275 4.250 4.300 3,049,800 13,024,420 4.2706 2.148 2.136 2.148 2.136 2.161 6,068,525 2.1462 -1.72%
2006-07-14 0 4.350 4.325 4.350 4.200 4.350 4,742,000 20,263,850 4.2733 2.186 2.174 2.186 2.111 2.186 9,435,683 2.1476 0.58%
2006-07-13 0 4.325 4.325 4.350 4.300 4.525 6,916,884 30,226,235 4.3699 2.174 2.174 2.186 2.161 2.274 13,763,291 2.1961 -3.89%
2006-07-12 0 4.500 4.475 4.500 4.450 4.600 1,930,000 8,679,800 4.4973 2.262 2.249 2.262 2.236 2.312 3,840,335 2.2602 -1.10%
2006-07-11 0 4.550 4.525 4.550 4.500 4.575 984,000 4,458,450 4.5309 2.287 2.274 2.287 2.262 2.299 1,957,974 2.2771 -0.55%
2006-07-10 0 4.575 4.575 4.600 4.475 4.650 4,610,000 21,155,300 4.5890 2.299 2.299 2.312 2.249 2.337 9,173,028 2.3063 0.55%
2006-07-07 0 4.550 4.525 4.575 4.525 4.575 3,850,000 17,534,700 4.5545 2.287 2.274 2.299 2.274 2.299 7,660,772 2.2889 0.00%
2006-07-06 0 4.550 4.525 4.550 4.450 4.550 4,380,000 19,736,150 4.5060 2.287 2.274 2.287 2.236 2.287 8,715,372 2.2645 0.55%
2006-07-05 0 4.525 4.525 4.550 4.400 4.575 11,504,000 51,834,200 4.5058 2.274 2.274 2.287 2.211 2.299 22,890,784 2.2644 1.12%
2006-07-04 0 4.475 4.475 4.500 4.325 4.500 12,786,000 56,686,000 4.4334 2.249 2.249 2.262 2.174 2.262 25,441,722 2.2281 3.47%
2006-07-03 0 4.325 4.325 4.350 4.250 4.375 5,451,600 23,585,850 4.3264 2.174 2.174 2.186 2.136 2.199 10,847,653 2.1743 1.17%
2006-06-30 0 4.275 4.250 4.275 4.225 4.300 3,942,000 16,807,550 4.2637 2.148 2.136 2.148 2.123 2.161 7,843,834 2.1428 2.40%
2006-06-29 0 4.175 4.150 4.175 4.150 4.200 2,268,000 9,501,750 4.1895 2.098 2.086 2.098 2.086 2.111 4,512,891 2.1055 1.21%
2006-06-28 0 4.125 4.100 4.125 4.100 4.150 2,226,000 9,176,150 4.1223 2.073 2.060 2.073 2.060 2.086 4,429,319 2.0717 -0.60%
2006-06-27 0 4.150 4.150 4.175 4.150 4.225 2,898,156 12,120,432 4.1821 2.086 2.086 2.098 2.086 2.123 5,766,782 2.1018 -0.60%
2006-06-26 0 4.175 4.150 4.175 4.075 4.250 4,280,000 17,853,150 4.1713 2.098 2.086 2.098 2.048 2.136 8,516,390 2.0963 1.83%
2006-06-23 0 4.100 4.075 4.100 4.000 4.125 776,000 3,166,900 4.0811 2.060 2.048 2.060 2.010 2.073 1,544,093 2.0510 0.61%
2006-06-22 0 4.075 4.075 4.100 4.050 4.175 3,292,000 13,567,750 4.1214 2.048 2.048 2.060 2.035 2.098 6,550,457 2.0713 0.00%
2006-06-21 0 4.075 4.075 4.100 4.025 4.100 1,178,000 4,792,300 4.0682 2.048 2.048 2.060 2.023 2.060 2,343,997 2.0445 0.00%
2006-06-20 0 4.075 4.050 4.075 4.025 4.100 2,020,000 8,189,400 4.0542 2.048 2.035 2.048 2.023 2.060 4,019,418 2.0375 -0.61%
2006-06-19 0 4.100 4.075 4.100 4.000 4.150 3,668,000 15,045,350 4.1018 2.060 2.048 2.060 2.010 2.086 7,298,626 2.0614 0.00%
2006-06-16 0 4.100 4.075 4.100 4.050 4.125 5,806,000 23,721,650 4.0857 2.060 2.048 2.060 2.035 2.073 11,552,842 2.0533 3.80%
2006-06-15 0 3.950 3.925 3.950 3.850 3.950 4,976,000 19,436,600 3.9061 1.985 1.973 1.985 1.935 1.985 9,901,299 1.9630 5.33%
2006-06-14 0 3.750 3.750 3.800 3.700 3.850 5,480,000 20,737,150 3.7842 1.885 1.885 1.910 1.859 1.935 10,904,163 1.9018 -1.96%
2006-06-13 0 3.825 3.825 3.850 3.800 3.925 7,014,000 27,073,900 3.8600 1.922 1.922 1.935 1.910 1.973 13,956,533 1.9399 -3.77%
2006-06-12 0 3.975 3.975 4.000 3.975 4.050 3,322,000 13,324,950 4.0111 1.998 1.998 2.010 1.998 2.035 6,610,152 2.0158 -1.85%
2006-06-09 0 4.050 4.050 4.075 3.825 4.250 14,406,000 57,834,450 4.0146 2.035 2.035 2.048 1.922 2.136 28,665,215 2.0176 -2.99%
2006-06-08 0 4.175 4.150 4.175 4.150 4.350 12,650,000 53,577,250 4.2354 2.098 2.086 2.098 2.086 2.186 25,171,107 2.1285 -4.57%
2006-06-07 0 4.375 4.375 4.425 4.350 4.525 9,099,500 40,249,138 4.4232 2.199 2.199 2.224 2.186 2.274 18,106,284 2.2229 -2.23%
2006-06-06 0 4.475 4.450 4.475 4.325 4.475 5,954,000 26,119,800 4.3869 2.249 2.236 2.249 2.174 2.249 11,847,334 2.2047 0.56%
2006-06-05 0 4.450 4.425 4.450 4.425 4.525 5,576,000 25,035,600 4.4899 2.236 2.224 2.236 2.224 2.274 11,095,185 2.2564 0.00%
2006-06-02 0 4.450 4.425 4.475 4.325 4.475 8,056,000 35,542,400 4.4119 2.236 2.224 2.249 2.174 2.249 16,029,916 2.2173 0.56%
2006-06-01 0 4.425 4.375 4.425 4.375 4.550 3,238,696 14,458,504 4.4643 2.224 2.199 2.224 2.199 2.287 6,444,392 2.2436 -3.28%
2006-05-30 0 4.575 4.550 4.575 4.475 4.575 2,820,000 12,809,000 4.5422 2.299 2.287 2.299 2.249 2.299 5,611,267 2.2827 0.55%
2006-05-29 0 4.550 4.525 4.550 4.425 4.625 6,792,000 30,817,850 4.5374 2.287 2.274 2.287 2.224 2.324 13,514,795 2.2803 2.82%
2006-05-26 0 4.425 4.425 4.450 4.350 4.450 5,626,000 24,781,500 4.4048 2.224 2.224 2.236 2.186 2.236 11,194,676 2.2137 3.51%
2006-05-25 0 4.275 4.275 4.300 4.250 4.375 6,302,000 27,085,050 4.2978 2.148 2.148 2.161 2.136 2.199 12,539,788 2.1599 -2.84%
2006-05-24 0 4.400 4.375 4.400 4.350 4.475 6,034,000 26,540,800 4.3985 2.211 2.199 2.211 2.186 2.249 12,006,519 2.2105 0.00%
2006-05-23 0 4.400 4.400 4.425 4.300 4.500 9,612,000 42,446,100 4.4159 2.211 2.211 2.224 2.161 2.262 19,126,062 2.2193 -1.68%
2006-05-22 0 4.475 4.450 4.475 4.450 4.700 13,636,000 61,696,798 4.5246 2.249 2.236 2.249 2.236 2.362 27,133,061 2.2739 -4.28%
2006-05-19 0 4.675 4.650 4.675 4.600 4.750 6,327,000 29,746,025 4.7014 2.349 2.337 2.349 2.312 2.387 12,589,533 2.3628 0.54%
2006-05-18 0 4.650 4.650 4.675 4.550 4.700 11,042,000 51,227,200 4.6393 2.337 2.337 2.349 2.287 2.362 21,971,491 2.3315 -2.62%
2006-05-17 0 4.775 4.775 4.800 4.550 4.850 25,182,000 118,789,050 4.7172 2.400 2.400 2.412 2.287 2.437 50,107,417 2.3707 4.95%
2006-05-16 0 4.550 4.525 4.550 4.450 4.600 12,540,000 56,579,550 4.5119 2.287 2.274 2.287 2.236 2.312 24,952,228 2.2675 -0.55%
2006-05-15 0 4.575 4.550 4.575 4.525 4.650 10,236,000 47,209,500 4.6121 2.299 2.287 2.299 2.274 2.337 20,367,704 2.3179 -2.66%
2006-05-12 0 4.700 4.675 4.700 4.600 4.725 13,652,000 63,935,750 4.6833 2.362 2.349 2.362 2.312 2.375 27,164,898 2.3536 -0.53%
2006-05-11 0 4.725 4.700 4.725 4.650 4.750 8,394,000 39,488,200 4.7043 2.375 2.362 2.375 2.337 2.387 16,702,472 2.3642 1.61%
2006-05-10 0 4.650 4.650 4.675 4.600 4.750 17,302,400 80,723,680 4.6655 2.337 2.337 2.349 2.312 2.387 34,428,503 2.3447 -0.53%
2006-05-09 0 4.675 4.675 4.700 4.675 4.775 6,260,000 29,513,400 4.7146 2.349 2.349 2.362 2.349 2.400 12,456,216 2.3694 -0.53%
2006-05-08 0 4.700 4.700 4.725 4.700 4.775 8,300,000 39,237,700 4.7274 2.362 2.362 2.375 2.362 2.400 16,515,430 2.3758 0.53%
2006-05-04 0 4.675 4.650 4.675 4.675 4.775 4,872,600 22,929,210 4.7057 2.349 2.337 2.349 2.349 2.400 9,695,552 2.3649 -1.58%
2006-05-03 0 4.750 4.725 4.750 4.725 4.825 17,508,000 83,120,700 4.7476 2.387 2.375 2.387 2.375 2.425 34,837,608 2.3859 1.60%
2006-05-02 0 4.675 4.675 4.700 4.575 4.725 15,102,000 70,145,850 4.6448 2.349 2.349 2.362 2.299 2.375 30,050,124 2.3343 3.89%
2006-04-28 0 4.500 4.500 4.525 4.350 4.550 22,944,000 102,616,962 4.4725 2.262 2.262 2.274 2.186 2.287 45,654,220 2.2477 -1.10%
2006-04-27 0 4.550 4.550 4.575 4.550 4.625 8,746,000 40,124,210 4.5877 2.287 2.287 2.299 2.287 2.324 17,402,886 2.3056 0.00%
2006-04-26 0 4.550 4.550 4.575 4.350 4.575 18,657,500 83,547,338 4.4779 2.287 2.287 2.299 2.186 2.299 37,124,896 2.2504 2.25%
2006-04-25 0 4.450 4.450 4.475 4.400 4.675 19,256,000 86,644,650 4.4996 2.236 2.236 2.249 2.211 2.349 38,315,798 2.2613 -3.78%
2006-04-24 0 4.625 4.625 4.650 4.600 4.900 22,836,000 107,767,100 4.7192 2.324 2.324 2.337 2.312 2.463 45,439,321 2.3717 -5.61%
2006-04-21 0 4.900 4.875 4.900 4.800 4.975 24,436,000 119,511,900 4.8908 2.463 2.450 2.463 2.412 2.500 48,623,018 2.4579 -1.01%
2006-04-20 0 4.950 4.925 4.950 4.575 5.150 45,902,000 225,999,100 4.9235 2.488 2.475 2.488 2.299 2.588 91,336,298 2.4744 5.88%
2006-04-19 0 4.675 4.650 4.675 4.625 4.800 10,410,000 48,810,900 4.6888 2.349 2.337 2.349 2.324 2.412 20,713,931 2.3564 -1.58%
2006-04-18 0 4.750 4.725 4.750 4.725 4.825 14,592,000 69,626,100 4.7715 2.387 2.375 2.387 2.375 2.425 29,035,320 2.3980 2.70%
2006-04-13 0 4.625 4.600 4.625 4.575 4.650 7,098,000 32,706,950 4.6079 2.324 2.312 2.324 2.299 2.337 14,123,677 2.3158 1.09%
2006-04-12 0 4.575 4.550 4.575 4.550 4.700 16,203,737 74,670,828 4.6082 2.299 2.287 2.299 2.287 2.362 32,242,372 2.3159 -3.17%
2006-04-11 0 4.725 4.725 4.750 4.625 4.825 22,812,000 107,368,300 4.7067 2.375 2.375 2.387 2.324 2.425 45,391,565 2.3654 -1.56%
2006-04-10 0 4.800 4.775 4.800 4.725 4.825 11,884,000 56,909,450 4.7887 2.412 2.400 2.412 2.375 2.425 23,646,912 2.4066 1.05%
2006-04-07 0 4.750 4.750 4.775 4.675 4.850 28,336,000 135,212,950 4.7718 2.387 2.387 2.400 2.349 2.437 56,383,280 2.3981 1.60%
2006-04-06 0 4.675 4.675 4.700 4.650 4.825 20,433,400 96,212,340 4.7086 2.349 2.349 2.362 2.337 2.425 40,658,601 2.3663 -2.09%
2006-04-04 0 4.775 4.775 4.800 4.600 4.875 62,514,400 298,126,570 4.7689 2.400 2.400 2.412 2.312 2.450 124,391,832 2.3967 4.37%
2006-04-03 0 4.575 4.550 4.575 4.250 4.575 63,271,040 280,534,094 4.4338 2.299 2.287 2.299 2.136 2.299 125,897,402 2.2283 9.58%
2006-03-31 0 4.175 4.175 4.200 4.175 4.275 9,082,000 38,261,650 4.2129 2.098 2.098 2.111 2.098 2.148 18,071,462 2.1172 -1.76%
2006-03-30 0 4.250 4.250 4.275 4.250 4.325 8,980,661 38,447,860 4.2812 2.136 2.136 2.148 2.136 2.174 17,869,817 2.1516 0.00%
2006-03-29 0 4.250 4.225 4.250 4.175 4.300 9,946,000 42,303,650 4.2533 2.136 2.123 2.136 2.098 2.161 19,790,659 2.1376 0.59%
2006-03-28 0 4.225 4.200 4.225 4.175 4.325 20,138,000 85,610,200 4.2512 2.123 2.111 2.123 2.098 2.174 40,070,811 2.1365 -2.31%
2006-03-27 0 4.325 4.300 4.325 4.025 4.375 38,006,000 161,264,350 4.2431 2.174 2.161 2.174 2.023 2.199 75,624,751 2.1324 7.45%
2006-03-24 0 4.025 4.000 4.025 3.975 4.175 20,526,000 83,203,150 4.0535 2.023 2.010 2.023 1.998 2.098 40,842,858 2.0372 -4.17%
2006-03-23 0 4.200 4.175 4.200 4.150 4.225 4,904,000 20,517,000 4.1837 2.111 2.098 2.111 2.086 2.123 9,758,032 2.1026 1.20%
2006-03-22 0 4.150 4.125 4.150 4.125 4.225 8,069,000 33,699,350 4.1764 2.086 2.073 2.086 2.073 2.123 16,055,784 2.0989 -1.78%
2006-03-21 0 4.225 4.225 4.250 4.150 4.250 7,894,000 33,156,500 4.2002 2.123 2.123 2.136 2.086 2.136 15,707,567 2.1109 0.60%
2006-03-20 0 4.200 4.175 4.200 4.150 4.250 6,030,000 25,301,900 4.1960 2.111 2.098 2.111 2.086 2.136 11,998,559 2.1087 1.20%
2006-03-17 0 4.150 4.150 4.175 4.150 4.200 6,724,000 28,099,500 4.1790 2.086 2.086 2.098 2.086 2.111 13,379,488 2.1002 0.00%
2006-03-16 0 4.150 4.125 4.150 4.125 4.200 7,242,000 30,149,200 4.1631 2.086 2.073 2.086 2.073 2.111 14,410,210 2.0922 0.00%
2006-03-15 0 4.150 4.125 4.150 4.025 4.175 13,015,040 53,835,512 4.1364 2.086 2.073 2.086 2.023 2.098 25,897,468 2.0788 3.11%
2006-03-14 0 4.025 4.000 4.025 3.975 4.025 3,964,000 15,854,950 3.9997 2.023 2.010 2.023 1.998 2.023 7,887,610 2.0101 0.63%
2006-03-13 0 4.000 4.000 4.025 3.975 4.050 5,834,000 23,344,750 4.0015 2.010 2.010 2.023 1.998 2.035 11,608,557 2.0110 0.00%
2006-03-10 0 4.000 4.000 4.025 3.975 4.050 5,567,000 22,302,250 4.0062 2.010 2.010 2.023 1.998 2.035 11,077,277 2.0133 -0.62%
2006-03-09 0 4.025 4.000 4.025 3.950 4.025 8,002,000 31,915,100 3.9884 2.023 2.010 2.023 1.985 2.023 15,922,466 2.0044 1.26%
2006-03-08 0 3.975 3.950 3.975 3.900 4.125 18,274,000 72,959,000 3.9925 1.998 1.985 1.998 1.960 2.073 36,361,804 2.0065 -4.22%
2006-03-07 0 4.150 4.125 4.150 4.125 4.275 14,061,955 58,974,164 4.1939 2.086 2.073 2.086 2.073 2.148 27,980,631 2.1077 -2.92%
2006-03-06 0 4.275 4.250 4.275 4.200 4.275 28,658,450 121,644,801 4.2446 2.148 2.136 2.148 2.111 2.148 57,024,895 2.1332 3.01%
2006-03-03 0 4.150 4.100 4.150 4.075 4.150 10,074,000 41,395,100 4.1091 2.086 2.060 2.086 2.048 2.086 20,045,355 2.0651 1.84%
2006-03-02 0 4.075 4.075 4.100 4.075 4.125 6,926,000 28,368,400 4.0959 2.048 2.048 2.060 2.048 2.073 13,781,430 2.0585 0.00%
2006-03-01 0 4.075 4.050 4.075 4.050 4.175 9,038,000 37,198,550 4.1158 2.048 2.035 2.048 2.035 2.098 17,983,911 2.0684 -1.21%
2006-02-28 0 4.125 4.125 4.150 4.075 4.200 8,035,332 33,157,145 4.1264 2.073 2.073 2.086 2.048 2.111 15,988,791 2.0738 -1.79%
2006-02-27 0 4.200 4.175 4.200 4.100 4.200 14,076,000 58,464,450 4.1535 2.111 2.098 2.111 2.060 2.111 28,008,578 2.0874 3.07%
2006-02-24 0 4.075 4.050 4.075 4.050 4.125 6,004,800 24,411,210 4.0653 2.048 2.035 2.048 2.035 2.073 11,948,416 2.0430 -0.61%
2006-02-23 0 4.100 4.100 4.125 4.075 4.225 8,231,300 34,245,030 4.1603 2.060 2.060 2.073 2.048 2.123 16,378,730 2.0908 -2.38%
2006-02-22 0 4.200 4.175 4.200 4.050 4.225 13,332,000 55,262,300 4.1451 2.111 2.098 2.111 2.035 2.123 26,528,158 2.0832 0.60%
2006-02-21 0 4.175 4.150 4.175 4.150 4.275 6,050,000 25,342,100 4.1888 2.098 2.086 2.098 2.086 2.148 12,038,356 2.1051 -1.18%
2006-02-20 0 4.225 4.200 4.225 4.150 4.250 6,334,000 26,600,950 4.1997 2.123 2.111 2.123 2.086 2.136 12,603,462 2.1106 1.81%
2006-02-17 0 4.150 4.150 4.175 4.125 4.200 5,370,000 22,364,850 4.1648 2.086 2.086 2.098 2.073 2.111 10,685,284 2.0931 -0.60%
2006-02-16 0 4.175 4.150 4.175 4.150 4.350 12,218,000 51,840,650 4.2430 2.098 2.086 2.098 2.086 2.186 24,311,509 2.1324 -2.91%
2006-02-15 0 4.300 4.275 4.300 4.125 4.350 64,159,823 274,195,220 4.2736 2.161 2.148 2.161 2.073 2.186 127,665,912 2.1478 6.17%
2006-02-14 0 4.050 4.050 4.075 3.825 4.075 12,216,600 48,117,400 3.9387 2.035 2.035 2.048 1.922 2.048 24,308,723 1.9794 5.19%
2006-02-13 0 3.850 3.850 3.875 3.825 4.000 10,936,000 42,637,250 3.8988 1.935 1.935 1.947 1.922 2.010 21,760,572 1.9594 -3.75%
2006-02-10 0 4.000 4.000 4.025 3.975 4.050 5,572,000 22,409,750 4.0219 2.010 2.010 2.023 1.998 2.035 11,087,226 2.0212 -0.62%
2006-02-09 0 4.025 4.000 4.025 4.000 4.100 11,238,000 45,213,600 4.0233 2.023 2.010 2.023 2.010 2.060 22,361,494 2.0219 -0.62%
2006-02-08 0 4.050 4.050 4.075 4.000 4.175 13,878,000 56,526,850 4.0731 2.035 2.035 2.048 2.010 2.098 27,614,595 2.0470 -1.82%
2006-02-07 0 4.125 4.100 4.125 4.025 4.125 15,763,085 64,145,886 4.0694 2.073 2.060 2.073 2.023 2.073 31,365,558 2.0451 2.48%
2006-02-06 0 4.025 4.000 4.025 3.950 4.050 13,564,000 54,414,400 4.0117 2.023 2.010 2.023 1.985 2.035 26,989,794 2.0161 1.26%
2006-02-03 0 3.975 3.975 4.000 3.950 4.100 30,842,000 123,675,925 4.0100 1.998 1.998 2.010 1.985 2.060 61,369,746 2.0153 -1.85%
2006-02-02 0 4.050 4.025 4.050 4.025 4.200 13,778,000 56,360,050 4.0906 2.035 2.023 2.035 2.023 2.111 27,415,614 2.0558 -2.99%
2006-02-01 0 4.175 4.150 4.175 4.100 4.225 15,032,400 62,462,470 4.1552 2.098 2.086 2.098 2.060 2.123 29,911,633 2.0882 0.00%
2006-01-27 0 4.175 4.175 4.200 4.050 4.225 18,301,333 75,729,882 4.1379 2.098 2.098 2.111 2.035 2.123 36,416,191 2.0796 3.09%
2006-01-26 0 4.050 4.025 4.050 4.000 4.150 16,228,700 66,034,898 4.0690 2.035 2.023 2.035 2.010 2.086 32,292,043 2.0449 -0.61%
2006-01-25 0 4.075 4.050 4.075 3.875 4.075 34,256,000 136,659,100 3.9893 2.048 2.035 2.048 1.947 2.048 68,162,961 2.0049 5.84%
2006-01-24 0 3.850 3.850 3.875 3.750 3.900 15,578,000 59,888,950 3.8445 1.935 1.935 1.947 1.885 1.960 30,997,274 1.9321 2.67%
2006-01-23 0 3.750 3.750 3.775 3.650 3.775 14,132,000 52,905,200 3.7436 1.885 1.885 1.897 1.834 1.897 28,120,007 1.8814 -1.32%
2006-01-20 0 3.800 3.800 3.825 3.675 3.900 23,678,000 90,110,650 3.8057 1.910 1.910 1.922 1.847 1.960 47,114,741 1.9126 -1.30%
2006-01-19 0 3.850 3.850 3.875 3.725 3.925 52,624,593 201,227,953 3.8238 1.935 1.935 1.947 1.872 1.973 104,712,986 1.9217 3.36%
2006-01-18 0 3.725 3.700 3.725 3.350 3.775 34,589,323 123,121,663 3.5595 1.872 1.859 1.872 1.684 1.897 68,826,210 1.7889 5.67%
2006-01-17 0 3.525 3.500 3.525 3.475 3.650 19,152,400 68,063,820 3.5538 1.772 1.759 1.772 1.746 1.834 38,109,653 1.7860 -2.08%
2006-01-16 0 3.600 3.575 3.600 3.500 3.600 16,168,000 57,739,900 3.5712 1.809 1.797 1.809 1.759 1.809 32,171,262 1.7948 2.13%
2006-01-13 0 3.525 3.525 3.550 3.450 3.550 10,232,900 35,859,560 3.5043 1.772 1.772 1.784 1.734 1.784 20,361,536 1.7611 0.71%
2006-01-12 0 3.500 3.475 3.500 3.350 3.500 20,135,509 69,670,331 3.4601 1.759 1.746 1.759 1.684 1.759 40,065,854 1.7389 4.48%
2006-01-11 0 3.350 3.350 3.375 3.325 3.450 11,356,000 38,400,450 3.3815 1.684 1.684 1.696 1.671 1.734 22,596,292 1.6994 -2.19%
2006-01-10 0 3.425 3.400 3.425 3.400 3.575 13,966,000 48,453,200 3.4694 1.721 1.709 1.721 1.709 1.797 27,789,698 1.7436 -2.84%
2006-01-09 0 3.525 3.500 3.550 3.375 3.550 29,301,000 101,638,550 3.4688 1.772 1.759 1.784 1.696 1.784 58,303,448 1.7433 5.22%
2006-01-06 0 3.350 3.325 3.350 3.275 3.375 9,390,400 31,276,870 3.3307 1.684 1.671 1.684 1.646 1.696 18,685,120 1.6739 2.29%
2006-01-05 0 3.275 3.250 3.275 3.225 3.350 8,629,000 28,281,725 3.2775 1.646 1.633 1.646 1.621 1.684 17,170,078 1.6472 -1.50%
2006-01-04 0 3.325 3.300 3.325 3.225 3.350 16,090,000 53,032,100 3.2960 1.671 1.658 1.671 1.621 1.684 32,016,057 1.6564 3.91%
2006-01-03 0 3.200 3.175 3.200 3.125 3.250 5,732,000 18,311,100 3.1945 1.608 1.596 1.608 1.571 1.633 11,405,596 1.6054 1.59%
2005-12-30 0 3.150 3.150 3.175 3.150 3.200 2,396,000 7,574,000 3.1611 1.583 1.583 1.596 1.583 1.608 4,767,587 1.5886 -0.79%
2005-12-29 0 3.175 3.150 3.175 3.125 3.225 2,822,000 8,938,700 3.1675 1.596 1.583 1.596 1.571 1.621 5,615,246 1.5919 0.79%
2005-12-28 0 3.150 3.125 3.150 3.125 3.150 1,226,000 3,850,100 3.1404 1.583 1.571 1.583 1.571 1.583 2,439,508 1.5782 0.00%
2005-12-23 0 3.150 3.150 3.175 3.150 3.175 1,234,000 3,914,350 3.1721 1.583 1.583 1.596 1.583 1.596 2,455,427 1.5942 -0.79%
2005-12-22 0 3.175 3.150 3.175 3.150 3.200 938,000 2,972,350 3.1688 1.596 1.583 1.596 1.583 1.608 1,866,443 1.5925 0.00%
2005-12-21 0 3.175 3.150 3.175 3.150 3.200 1,529,800 4,830,465 3.1576 1.596 1.583 1.596 1.583 1.608 3,044,013 1.5869 -0.78%
2005-12-20 0 3.200 3.175 3.200 3.150 3.200 2,228,000 7,088,450 3.1815 1.608 1.596 1.608 1.583 1.608 4,433,299 1.5989 0.00%
2005-12-19 0 3.200 3.175 3.200 3.125 3.200 4,794,000 15,308,400 3.1932 1.608 1.596 1.608 1.571 1.608 9,539,153 1.6048 2.40%
2005-12-16 0 3.125 3.100 3.125 3.100 3.175 2,474,000 7,733,000 3.1257 1.571 1.558 1.571 1.558 1.596 4,922,792 1.5709 -1.57%
2005-12-15 0 3.175 3.150 3.175 3.150 3.250 4,436,000 14,117,450 3.1825 1.596 1.583 1.596 1.583 1.633 8,826,801 1.5994 -2.31%
2005-12-14 0 3.250 3.225 3.250 3.050 3.250 20,074,000 63,220,750 3.1494 1.633 1.621 1.633 1.533 1.633 39,943,463 1.5828 8.33%
2005-12-13 0 3.000 2.975 3.000 2.950 3.025 3,254,000 9,730,150 2.9902 1.508 1.495 1.508 1.483 1.520 6,474,845 1.5028 0.84%
2005-12-12 0 2.975 2.950 2.975 2.975 3.025 1,292,000 3,859,100 2.9869 1.495 1.483 1.495 1.495 1.520 2,570,836 1.5011 -0.83%
2005-12-09 0 3.000 2.975 3.000 2.975 3.025 1,601,000 4,785,000 2.9888 1.508 1.495 1.508 1.495 1.520 3,185,687 1.5020 0.00%
2005-12-08 0 3.000 2.975 3.000 2.950 3.000 1,730,000 5,162,450 2.9841 1.508 1.495 1.508 1.483 1.508 3,442,373 1.4997 -0.83%
2005-12-07 0 3.025 3.000 3.050 2.975 3.025 1,798,800 5,413,570 3.0095 1.520 1.508 1.533 1.495 1.520 3,579,272 1.5125 0.83%
2005-12-06 0 3.000 2.975 3.025 2.975 3.025 2,082,000 6,239,550 2.9969 1.508 1.495 1.520 1.495 1.520 4,142,786 1.5061 0.84%
2005-12-05 0 2.975 2.975 3.000 2.975 3.025 2,817,900 8,456,260 3.0009 1.495 1.495 1.508 1.495 1.520 5,607,088 1.5081 -1.65%
2005-12-02 0 3.025 3.025 3.050 2.975 3.075 5,587,774 16,936,495 3.0310 1.520 1.520 1.533 1.495 1.545 11,118,613 1.5233 2.54%
2005-12-01 0 2.950 2.950 2.975 2.950 3.000 2,036,000 6,036,550 2.9649 1.483 1.483 1.495 1.483 1.508 4,051,255 1.4900 -0.84%
2005-11-30 0 2.975 2.975 3.000 2.975 3.050 2,053,700 6,181,280 3.0098 1.495 1.495 1.508 1.495 1.533 4,086,475 1.5126 0.00%
2005-11-29 0 2.975 2.975 3.000 2.950 3.000 1,872,000 5,560,250 2.9702 1.495 1.495 1.508 1.483 1.508 3,724,926 1.4927 -1.65%
2005-11-28 0 3.025 2.975 3.000 3.000 3.075 2,379,000 7,191,000 3.0227 1.520 1.495 1.508 1.508 1.545 4,733,760 1.5191 0.83%
2005-11-25 0 3.000 3.000 3.050 2.925 3.025 3,322,000 9,941,350 2.9926 1.508 1.508 1.533 1.470 1.520 6,610,152 1.5040 0.84%
2005-11-24 0 2.975 2.950 2.975 2.950 3.000 1,686,000 4,998,650 2.9648 1.495 1.483 1.495 1.483 1.508 3,354,821 1.4900 0.00%
2005-11-23 0 2.975 2.950 2.975 2.925 2.975 2,284,000 6,756,450 2.9582 1.495 1.483 1.495 1.470 1.495 4,544,728 1.4867 1.71%
2005-11-22 0 2.925 2.900 2.925 2.900 2.975 1,194,000 3,497,600 2.9293 1.470 1.457 1.470 1.457 1.495 2,375,834 1.4722 0.00%
2005-11-21 0 2.925 2.925 2.950 2.925 2.975 1,244,000 3,664,400 2.9457 1.470 1.470 1.483 1.470 1.495 2,475,325 1.4804 -0.85%
2005-11-18 0 2.950 2.950 2.975 2.950 3.000 2,540,000 7,539,900 2.9685 1.483 1.483 1.495 1.483 1.508 5,054,120 1.4918 -0.84%
2005-11-17 0 2.975 2.950 2.975 2.875 2.975 1,642,000 4,787,700 2.9158 1.495 1.483 1.495 1.445 1.495 3,267,269 1.4654 2.59%
2005-11-16 0 2.900 2.875 2.900 2.875 2.925 998,000 2,883,650 2.8894 1.457 1.445 1.457 1.445 1.470 1,985,831 1.4521 -0.85%
2005-11-15 0 2.925 2.900 2.925 2.850 2.925 756,000 2,179,700 2.8832 1.470 1.457 1.470 1.432 1.470 1,504,297 1.4490 1.74%
2005-11-14 0 2.875 2.875 2.900 2.875 2.950 2,170,000 6,270,550 2.8897 1.445 1.445 1.457 1.445 1.483 4,317,890 1.4522 -2.54%
2005-11-11 0 2.950 2.925 2.950 2.925 3.025 5,042,000 14,962,072 2.9675 1.483 1.470 1.483 1.470 1.520 10,032,626 1.4913 1.72%
2005-11-10 0 2.900 2.875 2.900 2.850 2.900 2,662,000 7,635,100 2.8682 1.457 1.445 1.457 1.432 1.457 5,296,876 1.4414 1.75%
2005-11-09 0 2.850 2.850 2.875 2.800 2.875 2,102,246 6,017,151 2.8622 1.432 1.432 1.445 1.407 1.445 4,183,072 1.4385 1.79%
2005-11-08 0 2.800 2.800 2.825 2.775 2.825 1,698,000 4,774,400 2.8118 1.407 1.407 1.420 1.395 1.420 3,378,699 1.4131 -0.88%
2005-11-07 0 2.825 2.800 2.825 2.800 2.850 1,238,000 3,493,550 2.8219 1.420 1.407 1.420 1.407 1.432 2,463,386 1.4182 -1.74%
2005-11-04 0 2.875 2.875 2.900 2.875 2.950 1,002,000 2,915,200 2.9094 1.445 1.445 1.457 1.445 1.483 1,993,790 1.4621 -1.71%
2005-11-03 0 2.925 2.925 2.950 2.900 2.950 3,914,000 11,418,850 2.9174 1.470 1.470 1.483 1.457 1.483 7,788,120 1.4662 0.86%
2005-11-02 0 2.900 2.900 2.925 2.850 2.950 4,494,600 13,035,700 2.9003 1.457 1.457 1.470 1.432 1.483 8,943,404 1.4576 0.87%
2005-11-01 0 2.875 2.850 2.875 2.775 2.875 6,032,000 17,090,650 2.8333 1.445 1.432 1.445 1.395 1.445 12,002,539 1.4239 5.50%
2005-10-31 0 2.725 2.725 2.750 2.700 2.775 3,030,000 8,262,700 2.7270 1.369 1.369 1.382 1.357 1.395 6,029,127 1.3705 0.00%
2005-10-28 0 2.725 2.700 2.725 2.700 2.750 4,298,000 11,709,200 2.7243 1.369 1.357 1.369 1.357 1.382 8,552,207 1.3691 -1.80%
2005-10-27 0 2.775 2.750 2.775 2.725 2.800 2,374,000 6,548,600 2.7585 1.395 1.382 1.395 1.369 1.407 4,723,811 1.3863 -0.89%
2005-10-26 0 2.800 2.775 2.800 2.725 2.875 3,981,000 11,123,500 2.7941 1.407 1.395 1.407 1.369 1.445 7,921,437 1.4042 -2.61%
2005-10-25 0 2.875 2.850 2.875 2.850 2.975 4,138,000 11,975,600 2.8941 1.445 1.432 1.445 1.432 1.495 8,233,837 1.4544 -0.86%
2005-10-24 0 2.900 2.900 2.925 2.900 2.975 3,156,000 9,174,900 2.9071 1.457 1.457 1.470 1.457 1.495 6,279,843 1.4610 -1.69%
2005-10-21 0 2.950 2.925 2.950 2.925 2.975 3,946,000 11,671,000 2.9577 1.483 1.470 1.483 1.470 1.495 7,851,794 1.4864 -0.84%
2005-10-20 0 2.975 2.975 3.000 2.975 3.075 3,816,000 11,562,150 3.0299 1.495 1.495 1.508 1.495 1.545 7,593,118 1.5227 -1.65%
2005-10-19 0 3.025 3.000 3.025 3.000 3.050 1,840,000 5,560,100 3.0218 1.520 1.508 1.520 1.508 1.533 3,661,252 1.5186 -1.63%
2005-10-18 0 3.075 3.050 3.075 3.050 3.075 4,224,000 12,923,050 3.0594 1.545 1.533 1.545 1.533 1.545 8,404,961 1.5376 1.65%
2005-10-17 0 3.025 3.025 3.050 3.025 3.100 2,028,000 6,188,800 3.0517 1.520 1.520 1.533 1.520 1.558 4,035,336 1.5337 0.00%
2005-10-14 0 3.025 3.025 3.050 3.000 3.050 3,280,000 9,984,800 3.0441 1.520 1.520 1.533 1.508 1.533 6,526,580 1.5299 -1.63%
2005-10-13 0 3.075 3.050 3.100 3.025 3.100 2,330,000 7,169,400 3.0770 1.545 1.533 1.558 1.520 1.558 4,636,259 1.5464 0.82%
2005-10-12 0 3.050 3.050 3.075 3.050 3.200 5,532,000 17,264,050 3.1208 1.533 1.533 1.545 1.533 1.608 11,007,634 1.5684 -3.94%
2005-10-10 0 3.175 3.175 3.200 3.150 3.200 2,167,000 6,887,000 3.1781 1.596 1.596 1.608 1.583 1.608 4,311,920 1.5972 0.79%
2005-10-07 0 3.150 3.150 3.175 3.150 3.200 2,346,000 7,439,100 3.1710 1.583 1.583 1.596 1.583 1.608 4,668,096 1.5936 0.00%
2005-10-06 0 3.150 3.125 3.150 3.125 3.200 5,232,000 16,587,300 3.1704 1.583 1.571 1.583 1.571 1.608 10,410,690 1.5933 -3.08%
2005-10-05 0 3.250 3.250 3.275 3.225 3.325 6,242,000 20,538,200 3.2903 1.633 1.633 1.646 1.621 1.671 12,420,399 1.6536 -2.26%
2005-10-04 0 3.325 3.300 3.325 3.300 3.400 6,014,000 20,132,200 3.3476 1.671 1.658 1.671 1.658 1.709 11,966,722 1.6823 0.00%
2005-10-03 0 3.325 3.325 3.350 3.275 3.400 8,732,000 29,220,750 3.3464 1.671 1.671 1.684 1.646 1.709 17,375,028 1.6818 0.76%
2005-09-30 0 3.300 3.275 3.300 3.175 3.325 13,073,000 42,828,125 3.2761 1.658 1.646 1.658 1.596 1.671 26,012,797 1.6464 3.12%
2005-09-29 0 3.200 3.200 3.225 3.150 3.225 5,208,400 16,576,230 3.1826 1.608 1.608 1.621 1.583 1.621 10,363,731 1.5994 0.79%
2005-09-28 0 3.175 3.150 3.175 3.100 3.200 5,758,600 18,215,445 3.1632 1.596 1.583 1.596 1.558 1.608 11,458,525 1.5897 2.42%
2005-09-27 0 3.100 3.075 3.100 3.075 3.150 2,542,000 7,915,350 3.1138 1.558 1.545 1.558 1.545 1.583 5,058,099 1.5649 -1.59%
2005-09-26 0 3.150 3.125 3.150 3.125 3.200 5,370,000 16,888,500 3.1450 1.583 1.571 1.583 1.571 1.608 10,685,284 1.5805 -0.79%
2005-09-23 0 3.175 3.150 3.175 3.050 3.225 17,508,000 55,198,850 3.1528 1.596 1.583 1.596 1.533 1.621 34,837,608 1.5845 4.96%
2005-09-22 0 3.025 3.025 3.050 3.000 3.100 3,246,000 9,888,100 3.0462 1.520 1.520 1.533 1.508 1.558 6,458,926 1.5309 0.00%
2005-09-21 0 3.025 3.000 3.025 2.975 3.050 2,184,000 6,577,750 3.0118 1.520 1.508 1.520 1.495 1.533 4,345,747 1.5136 -0.82%
2005-09-20 0 3.050 3.050 3.075 2.975 3.050 4,883,760 14,647,541 2.9992 1.533 1.533 1.545 1.495 1.533 9,717,759 1.5073 0.83%
2005-09-16 0 3.025 3.000 3.025 2.975 3.050 3,472,000 10,449,500 3.0096 1.520 1.508 1.520 1.495 1.533 6,908,623 1.5125 -2.42%
2005-09-15 0 3.100 3.075 3.125 3.075 3.125 4,270,000 13,280,650 3.1102 1.558 1.545 1.571 1.545 1.571 8,496,492 1.5631 0.00%
2005-09-14 0 3.100 3.075 3.100 3.075 3.125 2,305,000 7,136,950 3.0963 1.558 1.545 1.558 1.545 1.571 4,586,514 1.5561 0.81%
2005-09-13 0 3.075 3.050 3.075 3.025 3.125 3,234,000 9,985,650 3.0877 1.545 1.533 1.545 1.520 1.571 6,435,048 1.5518 1.65%
2005-09-12 0 3.025 3.000 3.025 3.000 3.050 997,400 3,012,410 3.0203 1.520 1.508 1.520 1.508 1.533 1,984,637 1.5179 0.83%
2005-09-09 0 3.000 3.000 3.025 3.000 3.050 850,000 2,559,050 3.0106 1.508 1.508 1.520 1.508 1.533 1,691,339 1.5130 -1.64%
2005-09-08 0 3.050 3.000 3.050 2.975 3.050 3,348,000 10,074,150 3.0090 1.533 1.508 1.533 1.495 1.533 6,661,887 1.5122 -0.81%
2005-09-07 0 3.075 3.050 3.075 3.050 3.100 750,000 2,298,100 3.0641 1.545 1.533 1.545 1.533 1.558 1,492,358 1.5399 0.82%
2005-09-06 0 3.050 3.050 3.075 3.050 3.100 1,474,000 4,528,800 3.0725 1.533 1.533 1.545 1.533 1.558 2,932,981 1.5441 -1.61%
2005-09-05 0 3.100 3.075 3.100 3.050 3.125 1,302,000 4,023,000 3.0899 1.558 1.545 1.558 1.533 1.571 2,590,734 1.5528 0.00%
2005-09-02 0 3.100 3.075 3.100 3.100 3.175 4,140,000 12,887,850 3.1130 1.558 1.545 1.558 1.558 1.596 8,237,817 1.5645 -1.59%
2005-09-01 0 3.150 3.125 3.150 3.125 3.175 3,458,000 10,851,300 3.1380 1.583 1.571 1.583 1.571 1.596 6,880,766 1.5770 1.61%
2005-08-31 0 3.100 3.100 3.125 3.050 3.150 5,812,000 18,017,500 3.1001 1.558 1.558 1.571 1.533 1.583 11,564,781 1.5580 0.81%
2005-08-30 0 3.075 3.050 3.075 3.025 3.075 1,790,000 5,475,550 3.0590 1.545 1.533 1.545 1.520 1.545 3,561,761 1.5373 0.82%
2005-08-29 0 3.050 3.000 3.025 2.975 3.050 2,996,000 9,028,400 3.0135 1.533 1.508 1.520 1.495 1.533 5,961,473 1.5145 0.83%
2005-08-26 0 3.025 3.000 3.025 2.950 3.050 2,958,000 8,859,200 2.9950 1.520 1.508 1.520 1.483 1.533 5,885,861 1.5052 2.54%
2005-08-25 0 2.950 2.925 2.950 2.900 3.025 10,951,300 32,194,873 2.9398 1.483 1.470 1.483 1.457 1.520 21,791,016 1.4774 -1.67%
2005-08-24 0 3.000 2.975 3.000 2.975 3.075 3,402,000 10,261,250 3.0162 1.508 1.495 1.508 1.495 1.545 6,769,337 1.5158 -2.44%
2005-08-23 0 3.075 3.050 3.075 3.025 3.125 3,707,200 11,399,850 3.0751 1.545 1.533 1.545 1.520 1.571 7,376,627 1.5454 -1.60%
2005-08-22 0 3.125 3.100 3.125 3.075 3.150 3,823,000 11,923,225 3.1188 1.571 1.558 1.571 1.545 1.583 7,607,047 1.5674 0.00%
2005-08-19 0 3.125 3.100 3.125 3.075 3.150 5,928,000 18,480,500 3.1175 1.571 1.558 1.571 1.545 1.583 11,795,599 1.5667 -0.79%
2005-08-18 0 3.150 3.125 3.150 3.075 3.275 6,178,000 19,592,350 3.1713 1.583 1.571 1.583 1.545 1.646 12,293,051 1.5938 -3.08%
2005-08-17 0 3.250 3.225 3.250 3.175 3.250 4,241,000 13,647,525 3.2180 1.633 1.621 1.633 1.596 1.633 8,438,788 1.6172 1.56%
2005-08-16 0 3.200 3.175 3.225 3.175 3.250 4,324,000 13,884,300 3.2110 1.608 1.596 1.621 1.596 1.633 8,603,942 1.6137 0.79%
2005-08-15 0 3.175 3.175 3.200 3.150 3.200 2,442,000 7,728,922 3.1650 1.596 1.596 1.608 1.583 1.608 4,859,118 1.5906 0.00%
2005-08-12 0 3.175 3.175 3.200 3.175 3.250 3,747,000 12,000,050 3.2026 1.596 1.596 1.608 1.596 1.633 7,455,821 1.6095 -1.55%
2005-08-11 0 3.225 3.225 3.250 3.175 3.325 12,056,000 39,005,200 3.2353 1.621 1.621 1.633 1.596 1.671 23,989,160 1.6260 -1.53%
2005-08-10 0 3.275 3.275 3.300 3.200 3.300 5,776,000 18,853,150 3.2640 1.646 1.646 1.658 1.608 1.658 11,493,148 1.6404 2.34%
2005-08-09 0 3.200 3.200 3.225 3.200 3.325 8,636,000 28,273,350 3.2739 1.608 1.608 1.621 1.608 1.671 17,184,007 1.6453 -2.29%
2005-08-08 0 3.275 3.275 3.300 3.175 3.300 13,825,000 45,030,175 3.2572 1.646 1.646 1.658 1.596 1.658 27,509,135 1.6369 2.34%
2005-08-05 0 3.200 3.175 3.200 3.150 3.225 4,150,000 13,209,150 3.1829 1.608 1.596 1.608 1.583 1.621 8,257,715 1.5996 0.00%
2005-08-04 0 3.200 3.175 3.200 3.150 3.250 9,482,000 30,266,050 3.1919 1.608 1.596 1.608 1.583 1.633 18,867,387 1.6041 0.00%
2005-08-03 0 3.200 3.200 3.225 3.075 3.225 17,452,000 55,173,450 3.1614 1.608 1.608 1.621 1.545 1.621 34,726,179 1.5888 4.92%
2005-08-02 0 3.050 3.050 3.075 3.050 3.150 4,936,000 15,224,450 3.0844 1.533 1.533 1.545 1.533 1.583 9,821,706 1.5501 -1.61%
2005-08-01 0 3.100 3.100 3.125 3.025 3.150 9,352,500 28,878,063 3.0877 1.558 1.558 1.571 1.520 1.583 18,609,706 1.5518 2.48%
2005-07-29 0 3.025 3.025 3.050 2.975 3.050 3,324,000 9,959,565 2.9963 1.520 1.520 1.533 1.495 1.533 6,614,131 1.5058 1.68%
2005-07-28 0 2.975 2.975 3.000 2.950 3.050 4,477,000 13,462,025 3.0069 1.495 1.495 1.508 1.483 1.533 8,908,383 1.5112 -1.65%
2005-07-27 0 3.025 3.000 3.025 2.950 3.025 2,758,000 8,242,550 2.9886 1.520 1.508 1.520 1.483 1.520 5,487,898 1.5020 0.83%
2005-07-26 0 3.000 2.975 3.000 2.950 3.000 2,984,000 8,870,750 2.9728 1.508 1.495 1.508 1.483 1.508 5,937,596 1.4940 -0.83%
2005-07-25 0 3.025 3.000 3.025 3.000 3.075 1,894,000 5,752,300 3.0371 1.520 1.508 1.520 1.508 1.545 3,768,702 1.5263 -1.63%
2005-07-22 0 3.075 3.050 3.075 3.000 3.100 8,613,000 26,317,525 3.0556 1.545 1.533 1.545 1.508 1.558 17,138,241 1.5356 1.65%
2005-07-21 0 3.025 3.000 3.025 2.950 3.025 5,048,000 15,132,450 2.9977 1.520 1.508 1.520 1.483 1.520 10,044,565 1.5065 1.68%
2005-07-20 0 2.975 2.950 2.975 2.925 3.000 7,627,000 22,699,964 2.9763 1.495 1.483 1.495 1.470 1.508 15,176,287 1.4958 1.71%
2005-07-19 0 2.925 2.900 2.925 2.900 2.975 5,861,000 17,209,350 2.9362 1.470 1.457 1.470 1.457 1.495 11,662,281 1.4756 -2.50%
2005-07-18 0 3.000 2.975 3.000 2.925 3.000 2,812,000 8,298,700 2.9512 1.508 1.495 1.508 1.470 1.508 5,595,348 1.4831 1.69%
2005-07-15 0 2.950 2.925 2.950 2.900 2.975 2,488,000 7,323,188 2.9434 1.483 1.470 1.483 1.457 1.495 4,950,649 1.4792 -0.84%
2005-07-14 0 2.975 2.950 2.975 2.925 3.025 3,134,000 9,315,450 2.9724 1.495 1.483 1.495 1.470 1.520 6,236,067 1.4938 -0.83%
2005-07-13 0 3.000 2.975 3.000 2.925 3.000 1,912,000 5,631,100 2.9451 1.508 1.495 1.508 1.470 1.508 3,804,518 1.4801 0.84%
2005-07-12 0 2.975 2.925 2.950 2.925 3.000 1,524,000 4,508,150 2.9581 1.495 1.470 1.483 1.470 1.508 3,032,472 1.4866 -0.83%
2005-07-11 0 3.000 2.975 3.000 2.925 3.000 1,840,000 5,483,950 2.9804 1.508 1.495 1.508 1.470 1.508 3,661,252 1.4978 2.56%
2005-07-08 0 2.925 2.900 2.925 2.875 2.975 2,856,000 8,309,550 2.9095 1.470 1.457 1.470 1.445 1.495 5,682,900 1.4622 0.00%
2005-07-07 0 2.925 2.900 2.925 2.900 3.000 2,400,000 7,054,350 2.9393 1.470 1.457 1.470 1.457 1.508 4,775,546 1.4772 -3.31%
2005-07-06 0 3.025 3.000 3.025 3.000 3.075 2,422,000 7,314,750 3.0201 1.520 1.508 1.520 1.508 1.545 4,819,322 1.5178 -1.63%
2005-07-05 0 3.075 3.050 3.075 3.050 3.100 1,180,000 3,620,750 3.0684 1.545 1.533 1.545 1.533 1.558 2,347,977 1.5421 -1.60%
2005-07-04 0 3.125 3.075 3.125 3.075 3.125 3,569,507 11,063,509 3.0995 1.571 1.545 1.571 1.545 1.571 7,102,644 1.5577 0.81%
2005-06-30 0 3.100 3.075 3.100 3.050 3.150 3,433,200 10,605,265 3.0890 1.558 1.545 1.558 1.533 1.583 6,831,419 1.5524 -1.59%
2005-06-29 0 3.150 3.125 3.150 3.125 3.175 3,934,000 12,362,700 3.1425 1.583 1.571 1.583 1.571 1.596 7,827,916 1.5793 0.00%
2005-06-28 0 3.150 3.125 3.150 3.125 3.150 1,392,000 4,377,100 3.1445 1.583 1.571 1.583 1.571 1.583 2,769,817 1.5803 0.80%
2005-06-27 0 3.125 3.100 3.125 3.100 3.150 2,274,000 7,093,850 3.1195 1.571 1.558 1.571 1.558 1.583 4,524,830 1.5678 -0.79%
2005-06-24 0 3.150 3.125 3.150 3.100 3.150 4,766,000 14,920,600 3.1306 1.583 1.571 1.583 1.558 1.583 9,483,439 1.5733 0.00%
2005-06-23 0 3.150 3.125 3.150 3.125 3.225 4,532,000 14,321,400 3.1601 1.583 1.571 1.583 1.571 1.621 9,017,823 1.5881 -1.56%
2005-06-22 0 3.200 3.175 3.200 3.150 3.225 7,507,800 23,922,620 3.1864 1.608 1.596 1.608 1.583 1.621 14,939,102 1.6013 0.79%
2005-06-21 0 3.175 3.150 3.175 3.150 3.175 2,272,000 7,179,950 3.1602 1.596 1.583 1.596 1.583 1.596 4,520,850 1.5882 0.00%
2005-06-20 0 3.175 3.150 3.175 3.100 3.200 4,666,000 14,732,150 3.1573 1.596 1.583 1.596 1.558 1.608 9,284,457 1.5868 2.42%
2005-06-17 0 3.100 3.075 3.125 3.075 3.150 1,578,000 4,898,350 3.1042 1.558 1.545 1.571 1.545 1.583 3,139,922 1.5600 0.00%
2005-06-16 0 3.100 3.075 3.100 3.050 3.100 1,232,000 3,783,900 3.0713 1.558 1.545 1.558 1.533 1.558 2,451,447 1.5435 0.00%
2005-06-15 0 3.100 3.075 3.100 3.050 3.125 3,112,000 9,603,800 3.0861 1.558 1.545 1.558 1.533 1.571 6,192,291 1.5509 -1.59%
2005-06-14 0 3.150 3.125 3.150 3.125 3.200 2,980,000 9,409,750 3.1576 1.583 1.571 1.583 1.571 1.608 5,929,636 1.5869 -0.79%
2005-06-13 0 3.175 3.175 3.200 3.125 3.200 6,912,000 21,883,450 3.1660 1.596 1.596 1.608 1.571 1.608 13,753,573 1.5911 0.79%
2005-06-10 0 3.150 3.125 3.150 3.100 3.150 3,324,000 10,377,100 3.1219 1.583 1.571 1.583 1.558 1.583 6,614,131 1.5689 1.61%
2005-06-09 0 3.100 3.075 3.100 3.075 3.175 7,654,000 24,010,550 3.1370 1.558 1.545 1.558 1.545 1.596 15,230,012 1.5765 0.00%
2005-06-08 0 3.100 3.075 3.100 3.050 3.125 7,411,229 22,907,606 3.0909 1.558 1.545 1.558 1.533 1.571 14,746,944 1.5534 0.81%
2005-06-07 0 3.075 3.050 3.075 3.025 3.075 2,120,000 6,457,950 3.0462 1.545 1.533 1.545 1.520 1.545 4,218,399 1.5309 0.00%
2005-06-06 0 3.075 3.050 3.075 2.975 3.075 3,692,000 11,247,672 3.0465 1.545 1.533 1.545 1.495 1.545 7,346,382 1.5310 3.36%
2005-06-03 0 2.975 2.975 3.000 2.950 3.000 1,046,000 3,113,250 2.9763 1.495 1.495 1.508 1.483 1.508 2,081,342 1.4958 0.00%
2005-06-02 0 2.975 2.925 2.975 2.950 3.050 4,306,000 12,768,400 2.9653 1.495 1.470 1.495 1.483 1.533 8,568,126 1.4902 -1.65%
2005-06-01 0 3.025 3.000 3.025 2.975 3.025 2,402,000 7,223,000 3.0071 1.520 1.508 1.520 1.495 1.520 4,779,526 1.5112 -0.82%
2005-05-31 0 3.050 3.025 3.050 3.000 3.050 2,876,000 8,702,100 3.0258 1.533 1.520 1.533 1.508 1.533 5,722,696 1.5206 -0.81%
2005-05-30 0 3.075 3.050 3.075 3.050 3.150 6,640,000 20,406,250 3.0732 1.545 1.533 1.545 1.533 1.583 13,212,344 1.5445 0.00%
2005-05-27 0 3.075 3.075 3.100 2.950 3.100 11,660,000 35,485,700 3.0434 1.545 1.545 1.558 1.483 1.558 23,201,195 1.5295 5.13%
2005-05-26 0 2.925 2.900 2.925 2.875 2.925 2,112,000 6,113,700 2.8947 1.470 1.457 1.470 1.445 1.470 4,202,481 1.4548 0.86%
2005-05-25 0 2.900 2.900 2.925 2.850 2.925 1,816,492 5,248,927 2.8896 1.457 1.457 1.470 1.432 1.470 3,614,476 1.4522 0.00%
2005-05-24 0 2.900 2.875 2.900 2.875 2.950 2,744,779 8,025,929 2.9241 1.457 1.445 1.457 1.445 1.483 5,461,591 1.4695 -1.69%
2005-05-23 0 2.950 2.925 2.950 2.875 2.950 2,846,000 8,290,250 2.9129 1.483 1.470 1.483 1.445 1.483 5,663,002 1.4639 1.72%
2005-05-20 0 2.900 2.900 2.925 2.875 2.925 1,952,000 5,670,850 2.9051 1.457 1.457 1.470 1.445 1.470 3,884,111 1.4600 0.00%
2005-05-19 0 2.900 2.900 2.925 2.900 2.925 2,420,000 7,049,400 2.9130 1.457 1.457 1.470 1.457 1.470 4,815,342 1.4639 0.00%
2005-05-18 0 2.900 2.875 2.900 2.875 2.950 2,112,000 6,130,350 2.9026 1.457 1.445 1.457 1.445 1.483 4,202,481 1.4587 0.00%
2005-05-17 0 2.900 2.900 2.925 2.900 2.975 3,498,000 10,269,650 2.9359 1.457 1.457 1.470 1.457 1.495 6,960,358 1.4754 -0.85%
2005-05-13 0 2.925 2.900 2.925 2.850 2.950 2,288,000 6,631,400 2.8983 1.470 1.457 1.470 1.432 1.483 4,552,687 1.4566 0.86%
2005-05-12 0 2.900 2.875 2.900 2.875 2.900 1,480,000 4,286,700 2.8964 1.457 1.445 1.457 1.445 1.457 2,944,920 1.4556 0.00%
2005-05-11 0 2.900 2.900 2.925 2.900 3.000 6,296,000 18,535,250 2.9440 1.457 1.457 1.470 1.457 1.508 12,527,849 1.4795 -2.52%
2005-05-10 0 2.975 2.975 3.000 2.925 3.000 3,998,000 11,863,250 2.9673 1.495 1.495 1.508 1.470 1.508 7,955,264 1.4912 0.00%
2005-05-09 0 2.975 2.950 2.975 2.925 3.000 3,064,000 9,077,550 2.9626 1.495 1.483 1.495 1.470 1.508 6,096,780 1.4889 1.71%
2005-05-06 0 2.925 2.900 2.925 2.900 3.000 3,284,000 9,671,500 2.9450 1.470 1.457 1.470 1.457 1.508 6,534,539 1.4801 -2.50%
2005-05-05 0 3.000 3.000 3.025 2.975 3.075 7,134,000 21,532,050 3.0182 1.508 1.508 1.520 1.495 1.545 14,195,311 1.5168 -0.83%
2005-05-04 0 3.025 3.000 3.025 2.825 3.025 13,718,000 40,477,350 2.9507 1.520 1.508 1.520 1.420 1.520 27,296,225 1.4829 6.14%
2005-05-03 0 2.850 2.825 2.850 2.825 2.875 2,072,000 5,878,750 2.8372 1.432 1.420 1.432 1.420 1.445 4,122,888 1.4259 1.79%
2005-04-29 0 2.800 2.775 2.800 2.775 2.800 1,571,268 4,394,110 2.7965 1.407 1.395 1.407 1.395 1.407 3,126,526 1.4054 0.00%
2005-04-28 0 2.800 2.775 2.800 2.775 2.825 2,632,000 7,381,000 2.8043 1.407 1.395 1.407 1.395 1.420 5,237,182 1.4093 0.00%
2005-04-27 0 2.800 2.775 2.800 2.750 2.800 1,446,000 4,011,150 2.7740 1.407 1.395 1.407 1.382 1.407 2,877,266 1.3941 0.00%
2005-04-26 0 2.800 2.775 2.800 2.750 2.825 3,818,000 10,659,800 2.7920 1.407 1.395 1.407 1.382 1.420 7,597,098 1.4031 1.82%
2005-04-25 0 2.750 2.750 2.775 2.700 2.750 2,374,000 6,479,350 2.7293 1.382 1.382 1.395 1.357 1.382 4,723,811 1.3716 0.92%
2005-04-22 0 2.725 2.725 2.750 2.675 2.850 10,156,000 28,040,900 2.7610 1.369 1.369 1.382 1.344 1.432 20,208,519 1.3876 -3.54%
2005-04-21 0 2.825 2.825 2.850 2.700 2.850 3,750,000 10,438,950 2.7837 1.420 1.420 1.432 1.357 1.432 7,461,791 1.3990 1.80%
2005-04-20 0 2.775 2.775 2.800 2.775 2.850 1,848,000 5,207,950 2.8182 1.395 1.395 1.407 1.395 1.432 3,677,170 1.4163 -2.63%
2005-04-19 0 2.850 2.825 2.850 2.800 2.900 1,726,000 4,942,850 2.8638 1.432 1.420 1.432 1.407 1.457 3,434,414 1.4392 1.79%
2005-04-18 0 2.800 2.775 2.800 2.775 2.850 4,228,000 11,853,250 2.8035 1.407 1.395 1.407 1.395 1.432 8,412,920 1.4089 -2.61%
2005-04-15 0 2.875 2.875 2.900 2.825 2.900 5,196,000 14,921,550 2.8717 1.445 1.445 1.457 1.420 1.457 10,339,057 1.4432 -1.71%
2005-04-14 0 2.925 2.925 2.950 2.825 2.950 4,812,000 13,907,850 2.8902 1.470 1.470 1.483 1.420 1.483 9,574,970 1.4525 3.54%
2005-04-13 0 2.825 2.800 2.825 2.800 2.875 4,000,000 11,340,150 2.8350 1.420 1.407 1.420 1.407 1.445 7,959,243 1.4248 -0.88%
2005-04-12 0 2.850 2.825 2.850 2.800 2.875 2,253,000 6,396,275 2.8390 1.432 1.420 1.432 1.407 1.445 4,483,044 1.4268 1.79%
2005-04-11 0 2.800 2.800 2.825 2.800 2.925 5,322,000 15,140,350 2.8449 1.407 1.407 1.420 1.407 1.470 10,589,773 1.4297 -4.27%
2005-04-08 0 2.925 2.900 2.925 2.850 3.000 9,246,000 26,997,550 2.9199 1.470 1.457 1.470 1.432 1.508 18,397,791 1.4674 -0.85%
2005-04-07 0 2.950 2.925 2.950 2.625 2.950 22,032,400 61,850,100 2.8072 1.483 1.470 1.483 1.319 1.483 43,840,309 1.4108 10.28%
2005-04-06 0 2.675 2.650 2.675 2.650 2.875 15,144,000 41,694,100 2.7532 1.344 1.332 1.344 1.332 1.445 30,133,696 1.3836 -6.96%
2005-04-04 0 2.875 2.850 2.875 2.800 2.875 3,548,000 10,102,850 2.8475 1.445 1.432 1.445 1.407 1.445 7,059,849 1.4310 0.88%
2005-04-01 0 2.850 2.825 2.850 2.825 2.900 5,275,000 15,006,625 2.8449 1.432 1.420 1.432 1.420 1.457 10,496,252 1.4297 -1.72%
2005-03-31 0 2.900 2.900 2.925 2.850 2.925 6,038,000 17,490,200 2.8967 1.457 1.457 1.470 1.432 1.470 12,014,478 1.4558 1.75%
2005-03-30 0 2.850 2.825 2.850 2.825 2.925 8,634,000 24,740,550 2.8655 1.432 1.420 1.432 1.420 1.470 17,180,027 1.4401 -1.72%
2005-03-29 0 2.900 2.900 2.925 2.875 2.975 8,888,000 25,889,950 2.9129 1.457 1.457 1.470 1.445 1.495 17,685,439 1.4639 -3.33%
2005-03-24 0 3.000 2.975 3.000 2.950 3.100 39,824,000 119,325,150 2.9963 1.508 1.495 1.508 1.483 1.558 79,242,228 1.5058 -11.11%
2005-03-23 0 3.375 3.350 3.375 3.350 3.400 5,666,000 19,090,450 3.3693 1.696 1.684 1.696 1.684 1.709 11,274,268 1.6933 -2.17%
2005-03-22 0 3.450 3.425 3.450 3.425 3.525 5,272,000 18,232,900 3.4584 1.734 1.721 1.734 1.721 1.772 10,490,283 1.7381 -2.13%
2005-03-21 0 3.525 3.525 3.550 3.500 3.575 3,884,000 13,710,100 3.5299 1.772 1.772 1.784 1.759 1.797 7,728,425 1.7740 0.00%
2005-03-18 0 3.525 3.500 3.525 3.500 3.550 3,368,000 11,853,250 3.5194 1.772 1.759 1.772 1.759 1.784 6,701,683 1.7687 0.00%
2005-03-17 0 3.525 3.500 3.525 3.500 3.550 3,470,000 12,230,100 3.5245 1.772 1.759 1.772 1.759 1.784 6,904,644 1.7713 -0.70%
2005-03-16 0 3.550 3.550 3.575 3.475 3.575 4,126,000 14,614,800 3.5421 1.784 1.784 1.797 1.746 1.797 8,209,960 1.7801 0.00%
2005-03-15 0 3.550 3.525 3.550 3.525 3.625 8,344,000 29,767,000 3.5675 1.784 1.772 1.784 1.772 1.822 16,602,982 1.7929 -2.07%
2005-03-14 0 3.625 3.650 3.675 3.625 3.700 3,956,000 14,497,500 3.6647 1.822 1.834 1.847 1.822 1.859 7,871,692 1.8417 -2.03%
2005-03-11 0 3.700 3.675 3.700 3.650 3.725 2,518,000 9,240,600 3.6698 1.859 1.847 1.859 1.834 1.872 5,010,344 1.8443 0.00%
2005-03-10 0 3.700 3.675 3.700 3.650 3.725 4,176,000 15,342,100 3.6739 1.859 1.847 1.859 1.834 1.872 8,309,450 1.8463 0.00%
2005-03-09 0 3.700 3.675 3.700 3.675 3.725 5,864,000 21,676,200 3.6965 1.859 1.847 1.859 1.847 1.872 11,668,251 1.8577 0.00%
2005-03-08 0 3.700 3.675 3.700 3.650 3.725 4,458,000 16,449,300 3.6898 1.859 1.847 1.859 1.834 1.872 8,870,577 1.8544 1.37%
2005-03-07 0 3.650 3.650 3.675 3.650 3.725 3,758,000 13,855,300 3.6869 1.834 1.834 1.847 1.834 1.872 7,477,709 1.8529 0.69%
2005-03-04 0 3.625 3.625 3.650 3.600 3.750 6,110,000 22,383,750 3.6635 1.822 1.822 1.834 1.809 1.885 12,157,744 1.8411 -2.68%
2005-03-03 0 3.725 3.675 3.725 3.675 3.725 4,786,000 17,708,600 3.7001 1.872 1.847 1.872 1.847 1.872 9,523,235 1.8595 1.36%
2005-03-02 0 3.675 3.650 3.675 3.650 3.825 12,172,900 45,408,363 3.7303 1.847 1.834 1.847 1.834 1.922 24,221,769 1.8747 -3.29%
2005-03-01 0 3.800 3.775 3.800 3.700 3.800 24,166,000 90,953,650 3.7637 1.910 1.897 1.910 1.859 1.910 48,085,769 1.8915 2.01%
2005-02-28 0 3.725 3.700 3.725 3.625 3.775 23,930,000 88,680,750 3.7058 1.872 1.859 1.872 1.822 1.897 47,616,174 1.8624 3.47%
2005-02-25 0 3.600 3.575 3.600 3.575 3.650 4,610,000 16,627,500 3.6068 1.809 1.797 1.809 1.797 1.834 9,173,028 1.8127 -0.69%
2005-02-24 0 3.625 3.600 3.625 3.575 3.625 3,160,000 11,399,250 3.6074 1.822 1.809 1.822 1.797 1.822 6,287,802 1.8129 0.69%
2005-02-23 0 3.600 3.575 3.600 3.550 3.625 6,297,500 22,536,525 3.5786 1.809 1.797 1.809 1.784 1.822 12,530,834 1.7985 -2.04%
2005-02-22 0 3.675 3.650 3.675 3.650 3.700 4,370,000 16,046,400 3.6719 1.847 1.834 1.847 1.834 1.859 8,695,473 1.8454 0.68%
2005-02-21 0 3.650 3.650 3.675 3.625 3.675 2,474,000 9,029,300 3.6497 1.834 1.834 1.847 1.822 1.847 4,922,792 1.8342 0.69%
2005-02-18 0 3.625 3.625 3.650 3.575 3.650 5,274,555 19,133,315 3.6275 1.822 1.822 1.834 1.797 1.834 10,495,367 1.8230 -0.68%
2005-02-17 0 3.650 3.625 3.650 3.600 3.700 5,308,000 19,337,300 3.6430 1.834 1.822 1.834 1.809 1.859 10,561,916 1.8309 -0.68%
2005-02-16 0 3.675 3.650 3.675 3.650 3.725 6,616,000 24,411,650 3.6898 1.847 1.834 1.847 1.834 1.872 13,164,589 1.8543 -0.68%
2005-02-15 0 3.700 3.675 3.700 3.650 3.775 9,196,000 34,052,000 3.7029 1.859 1.847 1.859 1.834 1.897 18,298,301 1.8609 -0.67%
2005-02-14 0 3.725 3.700 3.725 3.625 3.725 10,022,000 36,925,650 3.6845 1.872 1.859 1.872 1.822 1.872 19,941,884 1.8517 2.05%
2005-02-08 0 3.650 3.625 3.650 3.575 3.650 2,696,000 9,745,950 3.6150 1.834 1.822 1.834 1.797 1.834 5,364,530 1.8167 0.00%
2005-02-07 0 3.650 3.625 3.650 3.550 3.675 9,242,000 33,479,850 3.6226 1.834 1.822 1.834 1.784 1.847 18,389,832 1.8206 3.55%
2005-02-04 0 3.525 3.500 3.525 3.475 3.525 2,116,000 7,423,150 3.5081 1.772 1.759 1.772 1.746 1.772 4,210,440 1.7630 0.00%
2005-02-03 0 3.525 3.500 3.525 3.425 3.525 2,436,000 8,484,550 3.4830 1.772 1.759 1.772 1.721 1.772 4,847,179 1.7504 2.17%
2005-02-02 0 3.450 3.450 3.475 3.425 3.475 2,930,000 10,089,900 3.4437 1.734 1.734 1.746 1.721 1.746 5,830,146 1.7306 0.73%
2005-02-01 0 3.425 3.425 3.450 3.400 3.550 4,552,000 15,871,550 3.4867 1.721 1.721 1.734 1.709 1.784 9,057,619 1.7523 -3.52%
2005-01-31 0 3.550 3.525 3.550 3.450 3.575 5,573,666 19,655,256 3.5265 1.784 1.772 1.784 1.734 1.797 11,090,541 1.7723 1.43%
2005-01-28 0 3.500 3.475 3.500 3.425 3.500 3,306,000 11,457,650 3.4657 1.759 1.746 1.759 1.721 1.759 6,578,315 1.7417 0.72%
2005-01-27 0 3.475 3.475 3.500 3.450 3.525 4,600,000 16,046,250 3.4883 1.746 1.746 1.759 1.734 1.772 9,153,130 1.7531 0.00%
2005-01-26 0 3.475 3.475 3.500 3.450 3.525 2,388,000 8,329,350 3.4880 1.746 1.746 1.759 1.734 1.772 4,751,668 1.7529 -0.71%
2005-01-25 0 3.500 3.475 3.500 3.425 3.500 4,182,000 14,519,000 3.4718 1.759 1.746 1.759 1.721 1.759 8,321,389 1.7448 1.45%
2005-01-24 0 3.450 3.450 3.475 3.425 3.525 2,847,000 9,875,900 3.4689 1.734 1.734 1.746 1.721 1.772 5,664,992 1.7433 0.00%
2005-01-21 0 3.450 3.450 3.475 3.450 3.500 3,950,000 13,653,800 3.4567 1.734 1.734 1.746 1.734 1.759 7,859,753 1.7372 -0.72%
2005-01-20 0 3.475 3.475 3.500 3.450 3.525 4,156,800 14,520,920 3.4933 1.746 1.746 1.759 1.734 1.772 8,271,246 1.7556 -2.80%
2005-01-19 0 3.575 3.575 3.600 3.575 3.675 14,510,000 52,475,250 3.6165 1.797 1.797 1.809 1.797 1.847 28,872,156 1.8175 1.42%
2005-01-18 0 3.525 3.500 3.525 3.425 3.550 7,095,000 24,700,900 3.4815 1.772 1.759 1.772 1.721 1.784 14,117,708 1.7496 1.44%
2005-01-17 0 3.475 3.475 3.500 3.425 3.500 9,692,000 33,491,800 3.4556 1.746 1.746 1.759 1.721 1.759 19,285,247 1.7367 2.21%
2005-01-14 0 3.400 3.400 3.425 3.275 3.475 13,770,000 46,771,050 3.3966 1.709 1.709 1.721 1.646 1.746 27,399,695 1.7070 2.26%
2005-01-13 0 3.325 3.325 3.350 3.275 3.400 22,569,700 75,294,203 3.3361 1.671 1.671 1.684 1.646 1.709 44,909,434 1.6766 0.76%
2005-01-12 0 3.300 3.275 3.300 3.250 3.375 21,844,000 72,067,300 3.2992 1.658 1.646 1.658 1.633 1.696 43,465,428 1.6580 -2.94%
2005-01-11 0 3.400 3.400 3.425 3.400 3.575 7,980,000 27,607,150 3.4595 1.709 1.709 1.721 1.709 1.797 15,878,691 1.7386 -2.86%
2005-01-10 0 3.500 3.475 3.500 3.400 3.600 8,402,000 29,382,650 3.4971 1.759 1.746 1.759 1.709 1.809 16,718,391 1.7575 -2.78%
2005-01-07 0 3.600 3.575 3.600 3.475 3.800 14,997,700 53,687,705 3.5797 1.809 1.797 1.809 1.746 1.910 29,842,586 1.7990 -5.26%
2005-01-06 0 3.800 3.750 3.800 3.750 3.825 3,554,000 13,484,800 3.7943 1.910 1.885 1.910 1.885 1.922 7,071,788 1.9068 2.01%
2005-01-05 0 3.725 3.700 3.725 3.700 3.900 8,690,000 32,746,050 3.7682 1.872 1.859 1.872 1.859 1.960 17,291,456 1.8938 -5.70%
2005-01-04 0 3.950 3.925 3.950 3.875 3.975 6,064,000 23,793,100 3.9237 1.985 1.973 1.985 1.947 1.998 12,066,213 1.9719 -1.86%
2005-01-03 0 4.025 4.000 4.025 3.950 4.025 5,736,000 22,940,800 3.9994 2.023 2.010 2.023 1.985 2.023 11,413,555 2.0100 1.90%
2004-12-31 0 3.950 3.925 4.000 3.925 4.000 3,953,117 15,709,828 3.9740 1.985 1.973 2.010 1.973 2.010 7,865,955 1.9972 0.00%
2004-12-30 0 3.950 3.925 3.950 3.900 4.050 12,529,000 50,034,650 3.9935 1.985 1.973 1.985 1.960 2.035 24,930,340 2.0070 1.28%
2004-12-29 0 3.900 3.875 3.900 3.875 3.925 2,906,000 11,321,450 3.8959 1.960 1.947 1.960 1.947 1.973 5,782,390 1.9579 0.65%
2004-12-28 0 3.875 3.850 3.875 3.800 3.925 6,232,000 24,193,850 3.8822 1.947 1.935 1.947 1.910 1.973 12,400,501 1.9510 0.65%
2004-12-24 0 3.850 3.825 3.850 3.725 3.875 3,638,000 13,893,850 3.8191 1.935 1.922 1.935 1.872 1.947 7,238,932 1.9193 3.36%
2004-12-23 0 3.725 3.725 3.750 3.700 3.775 3,736,000 13,920,300 3.7260 1.872 1.872 1.885 1.859 1.897 7,433,933 1.8725 -0.67%
2004-12-22 0 3.750 3.725 3.750 3.700 3.775 2,096,000 7,794,300 3.7187 1.885 1.872 1.885 1.859 1.897 4,170,644 1.8688 0.00%
2004-12-21 0 3.750 3.725 3.750 3.725 3.775 2,378,000 8,905,500 3.7450 1.885 1.872 1.885 1.872 1.897 4,731,770 1.8821 -0.66%
2004-12-20 0 3.775 3.775 3.800 3.675 3.800 5,221,000 19,451,850 3.7257 1.897 1.897 1.910 1.847 1.910 10,388,802 1.8724 0.67%
2004-12-17 0 3.750 3.725 3.750 3.725 3.775 3,073,000 11,503,900 3.7435 1.885 1.872 1.885 1.872 1.897 6,114,689 1.8814 -0.66%
2004-12-16 0 3.775 3.750 3.775 3.725 3.850 4,534,000 17,117,200 3.7753 1.897 1.885 1.897 1.872 1.935 9,021,802 1.8973 -0.66%
2004-12-15 0 3.800 3.800 3.825 3.800 3.875 2,836,000 10,835,600 3.8207 1.910 1.910 1.922 1.910 1.947 5,643,104 1.9201 -1.94%
2004-12-14 0 3.875 3.850 3.875 3.800 3.875 6,144,000 23,588,700 3.8393 1.947 1.935 1.947 1.910 1.947 12,225,398 1.9295 1.97%
2004-12-13 0 3.800 3.775 3.800 3.675 3.800 4,830,000 18,056,850 3.7385 1.910 1.897 1.910 1.847 1.910 9,610,786 1.8788 1.33%
2004-12-10 0 3.750 3.725 3.750 3.700 3.800 5,354,000 20,038,700 3.7428 1.885 1.872 1.885 1.859 1.910 10,653,447 1.8810 0.00%
2004-12-09 0 3.750 3.725 3.750 3.675 3.850 15,520,000 58,364,750 3.7606 1.885 1.872 1.885 1.847 1.935 30,881,864 1.8899 -0.66%
2004-12-08 0 3.775 3.750 3.775 3.725 4.075 25,677,834 98,373,744 3.8311 1.897 1.885 1.897 1.872 2.048 51,094,033 1.9253 -7.36%
2004-12-07 0 4.075 4.050 4.075 4.050 4.125 4,204,000 17,082,994 4.0635 2.048 2.035 2.048 2.035 2.073 8,365,165 2.0422 0.62%
2004-12-06 0 4.050 4.050 4.075 4.025 4.125 5,602,610 22,696,360 4.0510 2.035 2.035 2.048 2.023 2.073 11,148,134 2.0359 -1.82%
2004-12-03 0 4.125 4.100 4.125 4.075 4.200 2,812,900 11,631,008 4.1349 2.073 2.060 2.073 2.048 2.111 5,597,139 2.0780 -1.20%
2004-12-02 0 4.175 4.150 4.175 4.125 4.225 5,084,000 21,196,732 4.1693 2.098 2.086 2.098 2.073 2.123 10,116,198 2.0953 0.60%
2004-12-01 0 4.150 4.125 4.150 4.125 4.175 4,494,000 18,637,200 4.1471 2.086 2.073 2.086 2.073 2.098 8,942,210 2.0842 -1.19%
2004-11-30 0 4.200 4.175 4.200 4.175 4.225 2,304,000 9,678,200 4.2006 2.111 2.098 2.111 2.098 2.123 4,584,524 2.1111 -0.59%
2004-11-29 0 4.225 4.200 4.225 4.200 4.300 4,568,000 19,376,700 4.2418 2.123 2.111 2.123 2.111 2.161 9,089,456 2.1318 1.20%
2004-11-26 0 4.175 4.175 4.200 4.175 4.250 2,332,000 9,818,700 4.2104 2.098 2.098 2.111 2.098 2.136 4,640,239 2.1160 -0.60%
2004-11-25 0 4.200 4.175 4.200 4.175 4.300 3,774,000 15,851,350 4.2001 2.111 2.098 2.111 2.098 2.161 7,509,546 2.1108 -1.75%
2004-11-24 0 4.275 4.250 4.275 4.250 4.350 7,184,000 30,932,300 4.3057 2.148 2.136 2.148 2.136 2.186 14,294,801 2.1639 -0.58%
2004-11-23 0 4.300 4.275 4.300 4.150 4.325 8,680,000 36,985,050 4.2610 2.161 2.148 2.161 2.086 2.174 17,271,558 2.1414 3.61%
2004-11-22 0 4.150 4.125 4.150 4.075 4.175 3,991,000 16,501,000 4.1346 2.086 2.073 2.086 2.048 2.098 7,941,335 2.0779 -1.19%
2004-11-19 0 4.200 4.175 4.200 4.100 4.250 5,364,000 22,380,750 4.1724 2.111 2.098 2.111 2.060 2.136 10,673,345 2.0969 0.00%
2004-11-18 0 4.200 4.175 4.200 4.175 4.250 3,320,600 13,978,360 4.2096 2.111 2.098 2.111 2.098 2.136 6,607,366 2.1156 0.60%
2004-11-17 0 4.175 4.150 4.175 4.150 4.275 9,148,000 38,302,500 4.1870 2.098 2.086 2.098 2.086 2.148 18,202,790 2.1042 -0.60%
2004-11-16 0 4.200 4.200 4.225 4.200 4.325 6,242,000 26,675,700 4.2736 2.111 2.111 2.123 2.111 2.174 12,420,399 2.1477 -2.89%
2004-11-15 0 4.325 4.300 4.325 4.300 4.375 5,639,000 24,429,100 4.3322 2.174 2.161 2.174 2.161 2.199 11,220,543 2.1772 0.58%
2004-11-12 0 4.300 4.275 4.300 4.300 4.425 7,400,200 32,116,540 4.3400 2.161 2.148 2.161 2.161 2.224 14,724,998 2.1811 -0.58%
2004-11-11 0 4.325 4.300 4.325 4.250 4.475 15,552,000 67,764,400 4.3573 2.174 2.161 2.174 2.136 2.249 30,945,538 2.1898 0.58%
2004-11-10 0 4.300 4.275 4.300 4.200 4.325 9,852,000 41,974,350 4.2605 2.161 2.148 2.161 2.111 2.174 19,603,617 2.1412 0.00%
2004-11-09 0 4.300 4.275 4.300 4.125 4.350 20,804,000 88,668,900 4.2621 2.161 2.148 2.161 2.073 2.186 41,396,025 2.1420 3.61%
2004-11-08 0 4.150 4.125 4.150 4.075 4.275 24,490,400 101,654,670 4.1508 2.086 2.073 2.086 2.048 2.148 48,731,264 2.0860 -1.78%
2004-11-05 0 4.225 4.200 4.225 3.825 4.250 52,862,200 214,670,435 4.0609 2.123 2.111 2.123 1.922 2.136 105,185,779 2.0409 11.18%
2004-11-04 0 3.800 3.775 3.800 3.775 3.850 2,852,000 10,861,950 3.8085 1.910 1.897 1.910 1.897 1.935 5,674,941 1.9140 -0.65%
2004-11-03 0 3.825 3.800 3.850 3.775 3.850 6,102,000 23,274,500 3.8142 1.922 1.910 1.935 1.897 1.935 12,141,826 1.9169 -0.65%
2004-11-02 0 3.850 3.825 3.850 3.775 3.850 5,640,000 21,485,250 3.8094 1.935 1.922 1.935 1.897 1.935 11,222,533 1.9145 1.99%
2004-11-01 0 3.775 3.750 3.775 3.725 3.825 1,910,000 7,200,500 3.7699 1.897 1.885 1.897 1.872 1.922 3,800,539 1.8946 -1.31%
2004-10-29 0 3.825 3.800 3.825 3.725 3.875 12,751,000 48,722,725 3.8211 1.922 1.910 1.922 1.872 1.947 25,372,078 1.9203 0.00%
2004-10-28 0 3.825 3.800 3.825 3.750 3.825 6,929,000 26,259,175 3.7897 1.922 1.910 1.922 1.885 1.922 13,787,399 1.9046 2.68%
2004-10-27 0 3.725 3.700 3.725 3.650 3.750 5,434,200 20,177,075 3.7130 1.872 1.859 1.872 1.834 1.885 10,813,030 1.8660 2.05%
2004-10-26 0 3.650 3.625 3.650 3.550 3.650 2,028,000 7,331,150 3.6150 1.834 1.822 1.834 1.784 1.834 4,035,336 1.8167 2.10%
2004-10-25 0 3.575 3.575 3.600 3.550 3.600 3,146,000 11,250,000 3.5760 1.797 1.797 1.809 1.784 1.809 6,259,945 1.7971 -2.05%
2004-10-21 0 3.650 3.625 3.650 3.600 3.675 2,268,000 8,250,400 3.6377 1.834 1.822 1.834 1.809 1.847 4,512,891 1.8282 0.00%
2004-10-20 0 3.650 3.625 3.650 3.625 3.700 2,859,000 10,481,900 3.6663 1.834 1.822 1.834 1.822 1.859 5,688,869 1.8425 -2.67%
2004-10-19 0 3.750 3.725 3.750 3.600 3.750 4,966,000 18,295,150 3.6841 1.885 1.872 1.885 1.809 1.885 9,881,401 1.8515 3.45%
2004-10-18 0 3.625 3.600 3.625 3.600 3.675 3,052,000 11,085,600 3.6322 1.822 1.809 1.822 1.809 1.847 6,072,903 1.8254 -0.68%
2004-10-15 0 3.650 3.650 3.675 3.600 3.700 5,886,000 21,499,300 3.6526 1.834 1.834 1.847 1.809 1.859 11,712,027 1.8357 0.00%
2004-10-14 0 3.650 3.650 3.675 3.650 3.725 8,586,000 31,671,900 3.6888 1.834 1.834 1.847 1.834 1.872 17,084,516 1.8538 -2.67%
2004-10-13 0 3.750 3.725 3.750 3.700 3.900 17,998,000 67,946,500 3.7752 1.885 1.872 1.885 1.859 1.960 35,812,616 1.8973 -2.60%
2004-10-12 0 3.850 3.825 3.850 3.825 4.000 27,616,000 108,549,100 3.9307 1.935 1.922 1.935 1.922 2.010 54,950,617 1.9754 0.00%
2004-10-11 0 3.850 3.825 3.850 3.725 3.850 4,910,000 18,716,600 3.8119 1.935 1.922 1.935 1.872 1.935 9,769,971 1.9157 1.99%
2004-10-08 0 3.775 3.750 3.775 3.700 3.875 11,404,000 43,127,200 3.7818 1.897 1.885 1.897 1.859 1.947 22,691,803 1.9006 -1.31%
2004-10-07 0 3.825 3.800 3.825 3.725 3.850 8,937,000 33,895,500 3.7927 1.922 1.910 1.922 1.872 1.935 17,782,940 1.9061 3.38%
2004-10-06 0 3.700 3.700 3.725 3.700 3.825 7,380,000 27,675,800 3.7501 1.859 1.859 1.872 1.859 1.922 14,684,804 1.8847 -2.63%
2004-10-05 0 3.800 3.775 3.800 3.750 3.850 4,059,000 15,374,750 3.7878 1.910 1.897 1.910 1.885 1.935 8,076,642 1.9036 -1.30%
2004-10-04 0 3.850 3.825 3.850 3.825 3.875 9,652,000 37,013,068 3.8348 1.935 1.922 1.935 1.922 1.947 19,205,654 1.9272 2.67%
2004-09-30 0 3.750 3.750 3.775 3.725 3.800 10,380,000 39,070,700 3.7640 1.885 1.885 1.897 1.872 1.910 20,654,237 1.8917 2.74%
2004-09-28 0 3.650 3.650 3.675 3.625 3.725 5,924,000 21,796,900 3.6794 1.834 1.834 1.847 1.822 1.872 11,787,640 1.8491 -2.01%
2004-09-27 0 3.725 3.700 3.725 3.475 3.725 15,465,000 55,279,250 3.5745 1.872 1.859 1.872 1.746 1.872 30,772,425 1.7964 3.47%
2004-09-24 0 3.600 3.575 3.600 3.550 3.750 14,280,000 51,657,450 3.6175 1.809 1.797 1.809 1.784 1.885 28,414,499 1.8180 -4.00%
2004-09-23 0 3.750 3.725 3.750 3.675 3.775 10,440,688 39,008,644 3.7362 1.885 1.872 1.885 1.847 1.897 20,774,994 1.8777 -1.96%
2004-09-22 0 3.825 3.825 3.850 3.750 3.900 23,224,000 88,935,400 3.8295 1.922 1.922 1.935 1.885 1.960 46,211,367 1.9245 0.66%
2004-09-21 0 3.800 3.775 3.825 3.650 3.850 31,318,000 119,029,500 3.8007 1.910 1.897 1.922 1.834 1.935 62,316,896 1.9101 2.01%
2004-09-20 0 3.725 3.700 3.725 3.600 3.750 49,730,000 183,027,400 3.6804 1.872 1.859 1.872 1.809 1.885 98,953,294 1.8496 5.67%
2004-09-17 0 3.525 3.500 3.525 3.325 3.525 31,446,000 108,017,100 3.4350 1.772 1.759 1.772 1.671 1.772 62,571,592 1.7263 5.22%
2004-09-16 0 3.350 3.350 3.375 3.225 3.350 10,902,200 36,172,195 3.3179 1.684 1.684 1.696 1.621 1.684 21,693,316 1.6674 3.08%
2004-09-15 0 3.250 3.225 3.250 3.200 3.250 3,408,000 11,000,952 3.2280 1.633 1.621 1.633 1.608 1.633 6,781,275 1.6223 0.78%
2004-09-14 0 3.225 3.200 3.225 3.200 3.300 5,720,000 18,573,000 3.2470 1.621 1.608 1.621 1.608 1.658 11,381,718 1.6318 0.00%
2004-09-13 0 3.225 3.200 3.225 3.200 3.275 2,932,400 9,471,290 3.2299 1.621 1.608 1.621 1.608 1.646 5,834,921 1.6232 0.00%
2004-09-10 0 3.225 3.200 3.225 3.150 3.225 5,390,000 17,151,150 3.1820 1.621 1.608 1.621 1.583 1.621 10,725,081 1.5992 0.78%
2004-09-09 0 3.200 3.175 3.200 3.175 3.325 6,932,000 22,430,900 3.2358 1.608 1.596 1.608 1.596 1.671 13,793,369 1.6262 -1.84%
2004-09-08 0 3.275 3.250 3.275 3.250 3.375 8,320,000 27,732,650 3.3333 1.638 1.626 1.638 1.626 1.688 16,631,401 1.6675 -1.50%
2004-09-07 0 3.325 3.325 3.350 3.225 3.350 8,153,200 26,890,140 3.2981 1.663 1.663 1.676 1.613 1.676 16,297,973 1.6499 2.31%
2004-09-06 0 3.250 3.250 3.275 3.175 3.275 2,952,303 9,555,047 3.2365 1.626 1.626 1.638 1.588 1.638 5,901,555 1.6191 2.36%
2004-09-03 0 3.175 3.175 3.200 3.175 3.275 4,669,000 14,979,625 3.2083 1.588 1.588 1.601 1.588 1.638 9,333,174 1.6050 -2.31%
2004-09-02 0 3.250 3.225 3.250 3.225 3.300 5,026,397 16,431,051 3.2690 1.626 1.613 1.626 1.613 1.651 10,047,599 1.6353 -1.52%
2004-09-01 0 3.300 3.275 3.300 3.200 3.325 7,696,000 25,129,500 3.2653 1.651 1.638 1.651 1.601 1.663 15,384,046 1.6335 3.12%
2004-08-31 0 3.200 3.175 3.200 3.175 3.225 3,374,000 10,794,100 3.1992 1.601 1.588 1.601 1.588 1.613 6,744,513 1.6004 0.00%
2004-08-30 0 3.200 3.175 3.200 3.150 3.225 5,172,000 16,523,450 3.1948 1.601 1.588 1.601 1.576 1.613 10,338,654 1.5982 0.79%
2004-08-27 0 3.175 3.150 3.175 3.150 3.350 13,873,000 44,431,725 3.2027 1.588 1.576 1.588 1.576 1.676 27,731,661 1.6022 -4.51%
2004-08-26 0 3.325 3.325 3.350 3.275 3.425 22,168,000 74,483,900 3.3600 1.663 1.663 1.676 1.638 1.713 44,313,088 1.6809 0.76%
2004-08-25 0 3.300 3.275 3.300 3.175 3.300 9,098,000 29,610,700 3.2546 1.651 1.638 1.651 1.588 1.651 18,186,597 1.6282 1.54%
2004-08-24 0 3.250 3.225 3.250 3.175 3.250 7,652,000 24,640,750 3.2202 1.626 1.613 1.626 1.588 1.626 15,296,091 1.6109 1.56%
2004-08-23 0 3.200 3.200 3.225 3.100 3.225 8,656,000 27,569,100 3.1850 1.601 1.601 1.613 1.551 1.613 17,303,053 1.5933 3.23%
2004-08-20 0 3.100 3.075 3.100 3.075 3.125 2,098,000 6,509,100 3.1025 1.551 1.538 1.551 1.538 1.563 4,193,832 1.5521 -0.80%
2004-08-19 0 3.125 3.100 3.125 3.100 3.150 4,230,000 13,183,250 3.1166 1.563 1.551 1.563 1.551 1.576 8,455,628 1.5591 1.63%
2004-08-18 0 3.075 3.050 3.075 3.000 3.100 3,420,000 10,471,550 3.0619 1.538 1.526 1.538 1.501 1.551 6,836,465 1.5317 0.82%
2004-08-17 0 3.050 3.025 3.050 3.025 3.100 2,494,000 7,660,550 3.0716 1.526 1.513 1.526 1.513 1.551 4,985,422 1.5366 -0.81%
2004-08-16 0 3.075 3.050 3.075 3.025 3.100 2,536,000 7,762,450 3.0609 1.538 1.526 1.538 1.513 1.551 5,069,379 1.5312 -0.81%
2004-08-13 0 3.100 3.100 3.125 3.000 3.125 6,361,000 19,579,000 3.0780 1.551 1.551 1.563 1.501 1.563 12,715,425 1.5398 0.81%
2004-08-12 0 3.075 3.050 3.075 2.925 3.075 6,932,000 20,900,350 3.0151 1.538 1.526 1.538 1.463 1.538 13,856,835 1.5083 1.65%
2004-08-11 0 3.025 3.025 3.050 3.025 3.175 5,706,000 17,667,050 3.0962 1.513 1.513 1.526 1.513 1.588 11,406,102 1.5489 -3.20%
2004-08-10 0 3.125 3.075 3.125 3.100 3.225 6,614,000 20,796,350 3.1443 1.563 1.538 1.563 1.551 1.613 13,221,164 1.5730 -2.34%
2004-08-09 0 3.200 3.200 3.225 3.200 3.275 5,198,000 16,793,100 3.2307 1.601 1.601 1.613 1.601 1.638 10,390,627 1.6162 -0.78%
2004-08-06 0 3.225 3.200 3.225 3.150 3.325 11,688,000 38,033,050 3.2540 1.613 1.601 1.613 1.576 1.663 23,363,920 1.6279 0.78%
2004-08-05 0 3.200 3.175 3.200 3.125 3.200 3,464,000 10,962,400 3.1647 1.601 1.588 1.601 1.563 1.601 6,924,420 1.5832 1.59%
2004-08-04 0 3.150 3.125 3.150 3.050 3.175 4,526,000 14,052,300 3.1048 1.576 1.563 1.576 1.526 1.588 9,047,322 1.5532 0.00%
2004-08-03 0 3.150 3.125 3.150 3.100 3.200 4,274,200 13,378,905 3.1302 1.576 1.563 1.576 1.551 1.601 8,543,982 1.5659 -0.79%
2004-08-02 0 3.175 3.150 3.175 3.125 3.225 3,398,000 10,733,650 3.1588 1.588 1.576 1.588 1.563 1.613 6,792,488 1.5802 -1.55%
2004-07-30 0 3.225 3.200 3.225 3.175 3.300 7,030,000 22,620,850 3.2178 1.613 1.601 1.613 1.588 1.651 14,052,734 1.6097 -1.53%
2004-07-29 0 3.275 3.250 3.275 3.175 3.275 6,936,000 22,229,000 3.2049 1.638 1.626 1.638 1.588 1.638 13,864,831 1.6033 1.55%
2004-07-28 0 3.225 3.200 3.225 3.175 3.300 10,892,000 35,398,300 3.2499 1.613 1.601 1.613 1.588 1.651 21,772,742 1.6258 -0.77%
2004-07-27 0 3.250 3.225 3.250 3.225 3.400 13,124,000 43,182,150 3.2903 1.626 1.613 1.626 1.613 1.701 26,234,435 1.6460 -4.41%
2004-07-26 0 3.400 3.400 3.425 3.200 3.425 25,314,000 84,074,300 3.3213 1.701 1.701 1.713 1.601 1.713 50,601,836 1.6615 4.62%
2004-07-23 0 3.250 3.225 3.250 3.100 3.250 18,036,000 57,854,400 3.2077 1.626 1.613 1.626 1.551 1.626 36,053,358 1.6047 4.00%
2004-07-22 0 3.125 3.100 3.125 3.050 3.150 11,874,000 36,799,950 3.0992 1.563 1.551 1.563 1.526 1.576 23,735,727 1.5504 0.00%
2004-07-21 0 3.125 3.125 3.150 3.050 3.150 14,500,000 44,932,200 3.0988 1.563 1.563 1.576 1.526 1.576 28,985,013 1.5502 3.31%
2004-07-20 0 3.025 3.025 3.050 2.975 3.025 3,880,000 11,678,150 3.0098 1.513 1.513 1.526 1.488 1.513 7,755,990 1.5057 0.00%
2004-07-19 0 3.025 3.025 3.050 2.950 3.025 3,934,000 11,756,750 2.9885 1.513 1.513 1.526 1.476 1.513 7,863,934 1.4950 2.54%
2004-07-16 0 2.950 2.925 2.950 2.875 2.975 3,194,000 9,368,850 2.9333 1.476 1.463 1.476 1.438 1.488 6,384,699 1.4674 2.61%
2004-07-15 0 2.875 2.875 2.900 2.850 2.925 3,860,000 11,164,800 2.8924 1.438 1.438 1.451 1.426 1.463 7,716,010 1.4470 0.00%
2004-07-14 0 2.875 2.875 2.900 2.850 2.975 3,500,000 10,193,750 2.9125 1.438 1.438 1.451 1.426 1.488 6,996,382 1.4570 -2.54%
2004-07-13 0 2.950 2.925 2.950 2.875 2.950 6,810,000 19,853,750 2.9154 1.476 1.463 1.476 1.438 1.476 13,612,961 1.4584 -0.84%
2004-07-12 0 2.975 2.950 2.975 2.925 3.100 9,552,000 28,690,250 3.0036 1.488 1.476 1.488 1.463 1.551 19,094,127 1.5026 -2.46%
2004-07-09 0 3.050 3.025 3.050 3.000 3.100 5,420,000 16,527,500 3.0494 1.526 1.513 1.526 1.501 1.551 10,834,398 1.5255 0.83%
2004-07-08 0 3.025 3.025 3.050 3.025 3.175 12,658,000 39,235,850 3.0997 1.513 1.513 1.526 1.513 1.588 25,302,917 1.5506 -3.97%
2004-07-07 0 3.150 3.125 3.150 3.100 3.225 11,818,000 37,285,200 3.1550 1.576 1.563 1.576 1.551 1.613 23,623,785 1.5783 0.00%
2004-07-06 0 3.150 3.150 3.175 2.900 3.200 23,138,000 71,558,950 3.0927 1.576 1.576 1.588 1.451 1.601 46,252,085 1.5472 6.78%
2004-07-05 0 2.950 2.925 2.950 2.900 2.975 2,858,000 8,416,950 2.9450 1.476 1.463 1.476 1.451 1.488 5,713,046 1.4733 0.85%
2004-07-02 0 2.925 2.925 2.950 2.825 2.950 3,892,000 11,292,200 2.9014 1.463 1.463 1.476 1.413 1.476 7,779,977 1.4514 0.00%
2004-06-30 0 2.925 2.925 2.950 2.900 2.950 8,062,000 23,580,600 2.9249 1.463 1.463 1.476 1.451 1.476 16,115,667 1.4632 2.63%
2004-06-29 0 2.850 2.850 2.875 2.825 2.900 3,880,000 11,098,650 2.8605 1.426 1.426 1.438 1.413 1.451 7,755,990 1.4310 -1.72%
2004-06-28 0 2.900 2.875 2.900 2.800 2.925 6,082,000 17,490,050 2.8757 1.451 1.438 1.451 1.401 1.463 12,157,714 1.4386 1.75%
2004-06-25 0 2.850 2.850 2.875 2.825 2.925 8,592,000 24,688,850 2.8735 1.426 1.426 1.438 1.413 1.463 17,175,120 1.4375 -1.72%
2004-06-24 0 2.900 2.900 2.925 2.800 2.925 17,206,000 49,443,350 2.8736 1.451 1.451 1.463 1.401 1.463 34,394,216 1.4375 4.50%
2004-06-23 0 2.775 2.750 2.775 2.725 2.775 6,299,500 17,375,038 2.7582 1.388 1.376 1.388 1.363 1.388 12,592,489 1.3798 2.78%
2004-06-21 0 2.700 2.675 2.700 2.650 2.750 10,653,000 28,759,875 2.6997 1.351 1.338 1.351 1.326 1.376 21,294,989 1.3505 0.93%
2004-06-18 0 2.675 2.675 2.700 2.550 2.800 24,011,500 64,127,175 2.6707 1.338 1.338 1.351 1.276 1.401 47,998,182 1.3360 -6.14%
2004-06-17 0 2.850 2.825 2.850 2.800 3.000 10,312,000 29,677,750 2.8780 1.426 1.413 1.426 1.401 1.501 20,613,342 1.4397 -4.20%
2004-06-16 0 2.975 2.950 2.975 2.925 3.150 7,894,000 23,831,300 3.0189 1.488 1.476 1.488 1.463 1.576 15,779,841 1.5102 -2.46%
2004-06-15 0 3.050 3.025 3.050 2.950 3.150 15,584,000 47,498,500 3.0479 1.526 1.513 1.526 1.476 1.576 31,151,893 1.5247 -2.40%
2004-06-14 0 3.125 3.125 3.150 3.100 3.325 6,440,000 20,613,800 3.2009 1.563 1.563 1.576 1.551 1.663 12,873,344 1.6013 -4.58%
2004-06-11 0 3.275 3.250 3.275 3.225 3.325 4,754,000 15,586,400 3.2786 1.638 1.626 1.638 1.613 1.663 9,503,086 1.6401 1.55%
2004-06-10 0 3.225 3.225 3.250 3.175 3.275 8,950,000 28,882,350 3.2271 1.613 1.613 1.626 1.588 1.638 17,890,750 1.6144 -1.53%
2004-06-09 0 3.275 3.250 3.275 3.225 3.425 17,932,000 59,507,800 3.3185 1.638 1.626 1.638 1.613 1.713 35,845,466 1.6601 -2.24%
2004-06-08 0 3.350 3.325 3.350 3.200 3.425 22,754,000 75,646,950 3.3246 1.676 1.663 1.676 1.601 1.713 45,484,482 1.6631 6.35%
2004-06-07 0 3.150 3.125 3.150 3.075 3.200 7,764,900 24,444,088 3.1480 1.576 1.563 1.576 1.538 1.601 15,521,774 1.5748 5.00%
2004-06-04 0 3.000 2.975 3.000 2.950 3.050 5,156,000 15,521,900 3.0105 1.501 1.488 1.501 1.476 1.526 10,306,671 1.5060 1.69%
2004-06-03 0 2.950 2.950 2.975 2.900 3.250 9,718,000 29,524,900 3.0382 1.476 1.476 1.488 1.451 1.626 19,425,956 1.5199 -7.81%
2004-06-02 0 3.200 3.200 3.225 3.125 3.250 5,342,000 17,099,900 3.2010 1.601 1.601 1.613 1.563 1.626 10,678,479 1.6013 1.59%
2004-06-01 0 3.150 3.150 3.175 3.125 3.325 14,913,000 48,257,950 3.2360 1.576 1.576 1.588 1.563 1.663 29,810,586 1.6188 0.00%
2004-05-31 0 3.150 3.150 3.175 2.950 3.150 7,694,000 23,386,600 3.0396 1.576 1.576 1.588 1.476 1.576 15,380,048 1.5206 5.88%
2004-05-28 0 2.975 2.975 3.000 2.950 3.050 11,771,304 35,278,526 2.9970 1.488 1.488 1.501 1.476 1.526 23,530,442 1.4993 1.71%
2004-05-27 0 2.925 2.900 2.925 2.875 2.975 6,748,000 19,776,450 2.9307 1.463 1.451 1.463 1.438 1.488 13,489,025 1.4661 3.54%
2004-05-25 0 2.825 2.825 2.850 2.750 2.875 4,194,000 11,801,950 2.8140 1.413 1.413 1.426 1.376 1.438 8,383,665 1.4077 -1.74%
2004-05-24 0 2.875 2.875 2.900 2.800 2.900 7,392,236 21,119,337 2.8570 1.438 1.438 1.451 1.401 1.451 14,776,832 1.4292 2.68%
2004-05-21 0 2.800 2.800 2.825 2.575 2.900 13,562,000 37,687,100 2.7789 1.401 1.401 1.413 1.288 1.451 27,109,983 1.3902 7.69%
2004-05-20 0 2.600 2.575 2.600 2.475 2.675 11,552,000 29,713,260 2.5721 1.301 1.288 1.301 1.238 1.338 23,092,060 1.2867 1.96%
2004-05-19 0 2.550 2.525 2.550 2.300 2.550 17,260,000 42,080,750 2.4381 1.276 1.263 1.276 1.151 1.276 34,502,161 1.2197 15.02%
2004-05-18 0 2.250 2.225 2.250 2.175 2.375 17,518,000 39,748,350 2.2690 1.109 1.097 1.109 1.072 1.171 35,539,135 1.1184 -2.17%
2004-05-17 0 2.300 2.275 2.300 2.275 2.425 7,672,959 18,008,165 2.3470 1.134 1.121 1.134 1.121 1.195 15,566,293 1.1569 -7.07%
2004-05-14 0 2.475 2.450 2.475 2.450 2.625 5,342,445 13,382,935 2.5050 1.220 1.208 1.220 1.208 1.294 10,838,330 1.2348 -5.71%
2004-05-13 0 2.625 2.625 2.650 2.600 2.725 5,280,665 13,933,296 2.6385 1.294 1.294 1.306 1.282 1.343 10,712,996 1.3006 -3.67%
2004-05-12 0 2.725 2.725 2.750 2.725 2.825 6,629,550 18,340,709 2.7665 1.343 1.343 1.356 1.343 1.393 13,449,507 1.3637 0.00%
2004-05-11 0 2.725 2.700 2.725 2.650 2.775 6,879,900 18,718,640 2.7208 1.343 1.331 1.343 1.306 1.368 13,957,398 1.3411 2.83%
2004-05-10 0 2.650 2.625 2.650 2.625 2.800 7,695,000 20,695,000 2.6894 1.306 1.294 1.306 1.294 1.380 15,611,008 1.3257 -7.02%
2004-05-07 0 2.850 2.825 2.850 2.800 2.900 14,335,000 40,662,400 2.8366 1.405 1.393 1.405 1.380 1.429 29,081,716 1.3982 -2.56%
2004-05-06 0 2.925 2.925 2.950 2.900 3.025 10,574,000 31,310,650 2.9611 1.442 1.442 1.454 1.429 1.491 21,451,696 1.4596 -1.68%
2004-05-05 0 2.975 2.950 2.975 2.925 3.125 16,973,000 51,190,625 3.0160 1.466 1.454 1.466 1.442 1.540 34,433,482 1.4867 -0.83%
2004-05-04 0 3.000 3.000 3.025 2.975 3.050 13,548,000 40,917,250 3.0202 1.479 1.479 1.491 1.466 1.503 27,485,112 1.4887 1.69%
2004-05-03 0 2.950 2.925 2.950 2.925 3.150 8,364,000 25,224,950 3.0159 1.454 1.442 1.454 1.442 1.553 16,968,222 1.4866 -5.60%
2004-04-30 0 3.125 3.125 3.150 3.000 3.275 9,569,394 29,819,177 3.1161 1.540 1.540 1.553 1.479 1.614 19,413,631 1.5360 -3.85%
2004-04-29 0 3.250 3.225 3.250 3.200 3.325 4,465,000 14,519,800 3.2519 1.602 1.590 1.602 1.577 1.639 9,058,239 1.6029 -4.41%
2004-04-28 0 3.400 3.375 3.400 3.325 3.450 7,820,000 26,301,176 3.3633 1.676 1.664 1.676 1.639 1.701 15,864,598 1.6579 3.03%
2004-04-27 0 3.300 3.275 3.300 3.250 3.375 3,492,000 11,594,450 3.3203 1.627 1.614 1.627 1.602 1.664 7,084,294 1.6366 0.00%
2004-04-26 0 3.300 3.300 3.325 3.225 3.550 19,892,998 66,930,819 3.3645 1.627 1.627 1.639 1.590 1.750 40,357,343 1.6585 -8.33%
2004-04-23 0 3.600 3.600 3.625 3.450 3.625 16,025,002 56,642,757 3.5346 1.775 1.775 1.787 1.701 1.787 32,510,258 1.7423 4.35%
2004-04-22 0 3.450 3.450 3.475 3.275 3.600 10,516,000 35,909,900 3.4148 1.701 1.701 1.713 1.614 1.775 21,334,030 1.6832 -0.72%
2004-04-21 0 3.475 3.475 3.500 3.475 3.675 10,203,384 36,363,098 3.5638 1.713 1.713 1.725 1.713 1.811 20,699,819 1.7567 -7.33%
2004-04-20 0 3.750 3.750 3.775 3.675 4.075 8,624,000 32,847,550 3.8089 1.848 1.848 1.861 1.811 2.009 17,495,690 1.8775 -6.25%
2004-04-19 0 4.000 4.000 4.025 4.000 4.150 3,290,000 13,339,150 4.0545 1.972 1.972 1.984 1.972 2.046 6,674,492 1.9985 -3.61%
2004-04-16 0 4.150 4.125 4.150 4.100 4.175 3,478,080 14,409,372 4.1429 2.046 2.033 2.046 2.021 2.058 7,056,054 2.0421 0.61%
2004-04-15 0 4.125 4.075 4.125 4.050 4.175 6,584,000 26,964,350 4.0954 2.033 2.009 2.033 1.996 2.058 13,357,099 2.0187 0.61%
2004-04-14 0 4.100 4.075 4.100 4.075 4.400 8,356,000 35,027,164 4.1919 2.021 2.009 2.021 2.009 2.169 16,951,993 2.0663 -7.34%
2004-04-13 0 4.425 4.400 4.425 4.400 4.625 7,975,000 35,744,336 4.4820 2.181 2.169 2.181 2.169 2.280 16,179,050 2.2093 -1.67%
2004-04-08 0 4.500 4.500 4.525 4.350 4.550 5,094,000 22,783,550 4.4726 2.218 2.218 2.230 2.144 2.243 10,334,305 2.2047 1.12%
2004-04-07 0 4.450 4.400 4.450 4.300 4.450 4,650,000 20,280,650 4.3614 2.194 2.169 2.194 2.120 2.194 9,433,553 2.1498 1.14%
2004-04-06 0 4.400 4.400 4.425 4.225 4.425 6,146,000 26,589,450 4.3263 2.169 2.169 2.181 2.083 2.181 12,468,519 2.1325 5.39%
2004-04-02 0 4.175 4.150 4.175 4.075 4.175 3,942,000 16,240,200 4.1198 2.058 2.046 2.058 2.009 2.058 7,997,218 2.0307 1.83%
2004-04-01 0 4.100 4.075 4.100 4.025 4.100 1,648,000 6,686,500 4.0573 2.021 2.009 2.021 1.984 2.021 3,343,332 2.0000 0.00%
2004-03-31 0 4.100 4.125 4.150 4.100 4.200 7,880,265 32,464,454 4.1197 2.021 2.033 2.046 2.021 2.070 15,986,859 2.0307 0.00%
2004-03-30 0 4.100 4.075 4.100 3.975 4.125 8,204,000 33,366,900 4.0672 2.021 2.009 2.021 1.959 2.033 16,643,627 2.0048 3.80%
2004-03-29 0 3.950 3.950 3.975 3.950 4.225 6,932,000 28,220,057 4.0710 1.947 1.947 1.959 1.947 2.083 14,063,094 2.0067 -5.39%
2004-03-26 0 4.175 4.150 4.175 4.150 4.400 4,048,000 17,137,750 4.2336 2.058 2.046 2.058 2.046 2.169 8,212,263 2.0868 -1.76%
2004-03-25 0 4.250 4.250 4.300 4.225 4.450 4,922,404 21,226,799 4.3123 2.095 2.095 2.120 2.083 2.194 9,986,184 2.1256 -5.03%
2004-03-24 0 4.475 4.450 4.475 4.400 4.475 2,141,596 9,539,372 4.4543 2.206 2.194 2.206 2.169 2.206 4,344,701 2.1956 2.87%
2004-03-23 0 4.350 4.325 4.350 4.175 4.375 5,176,000 22,439,200 4.3352 2.144 2.132 2.144 2.058 2.157 10,500,660 2.1369 4.19%
2004-03-22 0 4.175 4.175 4.200 4.150 4.300 5,976,000 25,219,200 4.2201 2.058 2.058 2.070 2.046 2.120 12,123,637 2.0802 -4.02%
2004-03-19 0 4.350 4.350 4.400 4.350 4.600 6,108,000 27,108,250 4.4382 2.144 2.144 2.169 2.144 2.267 12,391,428 2.1877 -4.92%
2004-03-18 0 4.575 4.550 4.600 4.525 4.800 5,348,000 24,688,850 4.6165 2.255 2.243 2.267 2.230 2.366 10,849,600 2.2756 -2.66%
2004-03-17 0 4.700 4.675 4.700 4.625 4.750 2,392,000 11,214,200 4.6882 2.317 2.304 2.317 2.280 2.341 4,852,701 2.3109 2.17%
2004-03-16 0 4.600 4.575 4.600 4.525 4.625 2,536,000 11,638,950 4.5895 2.267 2.255 2.267 2.230 2.280 5,144,836 2.2623 -1.60%
2004-03-15 0 4.675 4.650 4.675 4.650 4.800 5,878,000 27,667,000 4.7069 2.304 2.292 2.304 2.292 2.366 11,924,822 2.3201 1.63%
2004-03-12 0 4.600 4.575 4.600 4.375 4.650 11,069,200 49,818,680 4.5007 2.267 2.255 2.267 2.157 2.292 22,456,319 2.2185 -3.16%
2004-03-11 0 4.750 4.725 4.750 4.700 4.850 7,276,000 34,580,150 4.7526 2.341 2.329 2.341 2.317 2.391 14,760,974 2.3427 -3.06%
2004-03-10 0 4.900 4.875 4.900 4.850 5.000 5,294,000 25,878,650 4.8883 2.415 2.403 2.415 2.391 2.465 10,740,049 2.4095 -2.97%
2004-03-09 0 5.050 5.000 5.050 4.975 5.100 6,024,000 30,333,050 5.0354 2.489 2.465 2.489 2.452 2.514 12,221,015 2.4820 -1.94%
2004-03-08 0 5.150 5.100 5.150 5.100 5.200 2,130,000 11,014,700 5.1712 2.539 2.514 2.539 2.514 2.563 4,321,176 2.5490 0.98%
2004-03-05 0 5.100 5.100 5.150 5.100 5.200 1,864,000 9,605,900 5.1534 2.514 2.514 2.539 2.514 2.563 3,781,536 2.5402 -0.97%
2004-03-04 0 5.150 5.100 5.150 5.050 5.200 5,708,000 29,205,700 5.1166 2.539 2.514 2.539 2.489 2.563 11,579,939 2.5221 1.98%
2004-03-03 0 5.050 5.050 5.100 5.000 5.200 9,588,000 48,549,100 5.0635 2.489 2.489 2.514 2.465 2.563 19,451,377 2.4959 -2.88%
2004-03-02 0 5.200 5.150 5.200 5.150 5.300 4,300,000 22,471,000 5.2258 2.563 2.539 2.563 2.539 2.612 8,723,500 2.5759 -0.95%
2004-03-01 0 5.250 5.250 5.300 5.200 5.400 2,304,958 12,253,086 5.3160 2.588 2.588 2.612 2.563 2.662 4,676,117 2.6204 -1.87%
2004-02-27 0 5.350 5.300 5.350 5.300 5.400 3,272,000 17,571,800 5.3704 2.637 2.612 2.637 2.612 2.662 6,637,975 2.6472 -0.93%
2004-02-26 0 5.400 5.350 5.400 5.200 5.400 2,325,713 12,307,622 5.2920 2.662 2.637 2.662 2.563 2.662 4,718,223 2.6085 4.85%
2004-02-25 0 5.150 5.150 5.200 5.150 5.350 4,134,000 21,553,000 5.2136 2.539 2.539 2.563 2.539 2.637 8,386,733 2.5699 -3.74%
2004-02-24 0 5.350 5.350 5.400 5.350 5.450 3,175,000 17,074,100 5.3777 2.637 2.637 2.662 2.637 2.686 6,441,189 2.6508 0.00%
2004-02-23 0 5.350 5.350 5.400 5.350 5.500 2,686,000 14,442,500 5.3770 2.637 2.637 2.662 2.637 2.711 5,449,145 2.6504 -0.93%
2004-02-20 0 5.400 5.400 5.450 5.400 5.500 1,872,000 10,212,000 5.4551 2.662 2.662 2.686 2.662 2.711 3,797,766 2.6889 -1.82%
2004-02-19 0 5.500 5.450 5.500 5.450 5.700 6,354,000 35,294,600 5.5547 2.711 2.686 2.711 2.686 2.810 12,890,493 2.7380 -1.79%
2004-02-18 0 5.600 5.550 5.600 5.550 5.700 8,470,455 47,808,557 5.6442 2.760 2.736 2.760 2.736 2.810 17,184,190 2.7821 0.00%
2004-02-17 0 5.600 5.550 5.600 5.400 5.650 8,346,161 46,462,103 5.5669 2.760 2.736 2.760 2.662 2.785 16,932,032 2.7440 1.82%
2004-02-16 0 5.500 5.450 5.500 5.400 5.550 6,458,787 35,398,332 5.4806 2.711 2.686 2.711 2.662 2.736 13,103,077 2.7015 0.92%
2004-02-13 0 5.450 5.400 5.450 5.300 5.500 4,256,000 23,132,300 5.4352 2.686 2.662 2.686 2.612 2.711 8,634,237 2.6791 0.93%
2004-02-12 0 5.400 5.400 5.450 5.350 5.500 4,255,741 22,996,353 5.4036 2.662 2.662 2.686 2.637 2.711 8,633,711 2.6636 0.93%
2004-02-11 0 5.350 5.350 5.400 5.350 5.600 5,483,779 29,914,862 5.4552 2.637 2.637 2.662 2.637 2.760 11,125,058 2.6890 -2.73%
2004-02-10 0 5.500 5.450 5.550 5.450 5.650 11,542,000 63,724,700 5.5211 2.711 2.686 2.736 2.686 2.785 23,415,498 2.7215 0.00%
2004-02-09 0 5.500 5.500 5.550 5.400 5.550 12,776,000 69,361,052 5.4290 2.711 2.711 2.736 2.662 2.736 25,918,940 2.6761 4.76%
2004-02-06 0 5.250 5.250 5.300 5.150 5.300 7,564,000 39,585,600 5.2334 2.588 2.588 2.612 2.539 2.612 15,345,246 2.5797 2.94%
2004-02-05 0 5.100 5.050 5.100 5.050 5.250 5,486,000 28,235,820 5.1469 2.514 2.489 2.514 2.489 2.588 11,129,563 2.5370 -1.92%
2004-02-04 0 5.200 5.150 5.200 5.100 5.450 7,652,000 40,655,700 5.3131 2.563 2.539 2.563 2.514 2.686 15,523,773 2.6189 -2.80%
2004-02-03 0 5.350 5.300 5.350 4.975 5.350 12,432,600 64,907,922 5.2208 2.637 2.612 2.637 2.452 2.637 25,222,277 2.5734 5.94%
2004-02-02 0 5.050 5.050 5.100 4.975 5.200 7,758,000 39,066,950 5.0357 2.489 2.489 2.514 2.452 2.563 15,738,818 2.4822 -3.81%
2004-01-30 0 5.250 5.200 5.250 5.200 5.300 6,401,000 33,605,800 5.2501 2.588 2.563 2.588 2.563 2.612 12,985,843 2.5879 0.96%
2004-01-29 0 5.200 5.150 5.200 5.000 5.250 12,162,000 62,445,100 5.1344 2.563 2.539 2.563 2.465 2.588 24,673,305 2.5309 -1.89%
2004-01-28 0 5.300 5.250 5.300 5.200 5.500 6,898,000 36,892,400 5.3483 2.612 2.588 2.612 2.563 2.711 13,994,117 2.6363 -4.50%
2004-01-27 0 5.550 5.500 5.550 5.400 5.600 5,013,400 27,604,500 5.5061 2.736 2.711 2.736 2.662 2.760 10,170,790 2.7141 0.00%
2004-01-26 0 5.550 5.500 5.550 5.500 5.750 6,884,000 38,299,100 5.5635 2.736 2.711 2.736 2.711 2.834 13,965,715 2.7424 -2.63%
2004-01-21 0 5.700 5.700 5.750 5.600 5.750 3,954,114 22,469,021 5.6824 2.810 2.810 2.834 2.760 2.834 8,021,794 2.8010 0.88%
2004-01-20 0 5.650 5.600 5.650 5.300 5.750 11,089,061 61,808,316 5.5738 2.785 2.760 2.785 2.612 2.834 22,496,611 2.7475 7.62%
2004-01-19 0 5.250 5.250 5.300 5.050 5.300 5,497,990 28,567,150 5.1959 2.588 2.588 2.612 2.489 2.612 11,153,888 2.5612 -0.94%
2004-01-16 0 5.300 5.250 5.300 5.200 5.450 6,358,000 33,815,400 5.3186 2.612 2.588 2.612 2.563 2.686 12,898,608 2.6216 -0.93%
2004-01-15 0 5.350 5.350 5.400 5.350 5.600 5,680,423 31,096,523 5.4743 2.637 2.637 2.662 2.637 2.760 11,523,993 2.6984 -3.60%
2004-01-14 0 5.550 5.500 5.550 5.500 5.700 5,558,000 31,048,600 5.5863 2.736 2.711 2.736 2.711 2.810 11,275,631 2.7536 -1.77%
2004-01-13 0 5.650 5.600 5.650 5.400 5.850 13,026,200 72,314,380 5.5515 2.785 2.760 2.785 2.662 2.884 26,426,526 2.7364 -1.74%
2004-01-12 0 5.750 5.750 5.800 5.650 5.950 18,386,156 106,949,358 5.8168 2.834 2.834 2.859 2.785 2.933 37,300,381 2.8672 -1.71%
2004-01-09 0 5.850 5.800 5.850 5.500 5.900 19,172,000 110,633,806 5.7706 2.884 2.859 2.884 2.711 2.908 38,894,639 2.8444 5.41%
2004-01-08 0 5.550 5.500 5.550 5.450 5.800 7,966,000 44,759,600 5.6188 2.736 2.711 2.736 2.686 2.859 16,160,792 2.7696 -1.77%
2004-01-07 0 5.650 5.650 5.700 5.600 5.800 11,132,000 63,511,900 5.7053 2.785 2.785 2.810 2.760 2.859 22,583,722 2.8123 0.00%
2004-01-06 0 5.650 5.600 5.700 5.300 5.850 31,432,271 177,207,728 5.6378 2.785 2.760 2.810 2.612 2.884 63,767,308 2.7790 1.80%
2004-01-05 0 5.550 5.500 5.550 5.150 5.600 19,923,979 108,614,892 5.4515 2.736 2.711 2.736 2.539 2.760 40,420,195 2.6871 4.72%
2004-01-02 0 5.300 5.300 5.350 5.150 5.400 14,481,285 77,005,539 5.3176 2.612 2.612 2.637 2.539 2.662 29,378,487 2.6212 3.92%
2003-12-31 0 5.100 5.050 5.100 5.050 5.150 3,044,800 15,534,460 5.1020 2.514 2.489 2.514 2.489 2.539 6,177,050 2.5149 0.00%
2003-12-30 0 5.100 5.050 5.100 5.000 5.300 21,319,977 110,188,484 5.1683 2.514 2.489 2.514 2.465 2.612 43,252,285 2.5476 2.00%
2003-12-29 0 5.000 4.975 5.000 4.850 5.000 5,270,000 25,990,500 4.9318 2.465 2.452 2.465 2.391 2.465 10,691,360 2.4310 -0.99%
2003-12-24 0 5.050 5.000 5.050 4.950 5.050 3,288,000 16,424,550 4.9953 2.489 2.465 2.489 2.440 2.489 6,670,435 2.4623 1.00%
2003-12-23 0 5.000 4.975 5.000 4.925 5.150 11,007,486 55,120,957 5.0076 2.465 2.452 2.465 2.428 2.539 22,331,118 2.4683 -1.96%
2003-12-22 0 5.100 5.100 5.150 4.825 5.100 10,803,400 53,774,196 4.9775 2.514 2.514 2.539 2.378 2.514 21,917,084 2.4535 4.62%
2003-12-19 0 4.875 4.850 4.900 4.800 4.975 8,136,000 39,645,900 4.8729 2.403 2.391 2.415 2.366 2.452 16,505,674 2.4020 -0.51%
2003-12-18 0 4.900 4.875 4.900 4.600 4.925 12,848,000 61,694,600 4.8019 2.415 2.403 2.415 2.267 2.428 26,065,007 2.3670 3.70%
2003-12-17 0 4.725 4.700 4.725 4.675 4.950 13,916,000 66,901,450 4.8075 2.329 2.317 2.329 2.304 2.440 28,231,681 2.3697 -2.58%
2003-12-16 0 4.850 4.825 4.850 4.775 4.975 13,328,975 65,192,779 4.8911 2.391 2.378 2.391 2.354 2.452 27,040,772 2.4109 -1.02%
2003-12-15 0 4.900 4.850 4.900 4.775 5.300 19,008,000 95,166,100 5.0066 2.415 2.391 2.415 2.354 2.612 38,561,929 2.4679 -4.85%
2003-12-12 0 5.150 5.100 5.150 4.650 5.150 51,981,277 258,952,298 4.9816 2.539 2.514 2.539 2.292 2.539 105,455,508 2.4556 8.99%
2003-12-11 0 4.725 4.700 4.725 4.600 4.750 15,970,000 74,401,350 4.6588 2.329 2.317 2.329 2.267 2.341 32,398,674 2.2964 3.28%
2003-12-10 0 4.575 4.550 4.575 4.475 4.600 12,998,000 59,427,900 4.5721 2.255 2.243 2.255 2.206 2.267 26,369,316 2.2537 1.67%
2003-12-09 0 4.500 4.475 4.500 4.400 4.500 5,600,200 25,015,320 4.4669 2.218 2.206 2.218 2.169 2.218 11,361,243 2.2018 1.12%
2003-12-08 0 4.450 4.425 4.450 4.400 4.525 5,480,000 24,402,450 4.4530 2.194 2.181 2.194 2.169 2.230 11,117,391 2.1950 -2.20%
2003-12-05 0 4.550 4.525 4.550 4.425 4.575 25,059,515 113,344,551 4.5230 2.243 2.230 2.243 2.181 2.255 50,838,764 2.2295 2.82%
2003-12-04 0 4.425 4.400 4.425 4.300 4.450 12,849,000 56,440,350 4.3926 2.181 2.169 2.181 2.120 2.194 26,067,036 2.1652 1.14%
2003-12-03 0 4.375 4.350 4.375 4.225 4.450 15,518,000 67,566,050 4.3540 2.157 2.144 2.157 2.083 2.194 31,481,693 2.1462 2.94%
2003-12-02 0 4.250 4.250 4.275 4.150 4.300 8,352,000 35,339,350 4.2312 2.095 2.095 2.107 2.046 2.120 16,943,878 2.0857 1.19%
2003-12-01 0 4.200 4.175 4.200 4.150 4.225 5,962,000 25,028,900 4.1981 2.070 2.058 2.070 2.046 2.083 12,095,235 2.0693 1.20%
2003-11-28 0 4.150 4.150 4.175 4.100 4.175 4,872,000 20,150,600 4.1360 2.046 2.046 2.058 2.021 2.058 9,883,929 2.0387 1.22%
2003-11-27 0 4.100 4.075 4.100 3.950 4.125 5,040,000 20,452,100 4.0580 2.021 2.009 2.021 1.947 2.033 10,224,754 2.0003 3.80%
2003-11-26 0 3.950 3.950 3.975 3.925 4.025 2,641,293 10,498,160 3.9746 1.947 1.947 1.959 1.935 1.984 5,358,447 1.9592 -0.63%
2003-11-25 0 3.975 3.975 4.000 3.950 4.025 3,268,200 13,013,720 3.9819 1.959 1.959 1.972 1.947 1.984 6,630,266 1.9628 1.92%
2003-11-24 0 3.900 3.875 3.900 3.850 3.925 1,452,000 5,646,850 3.8890 1.922 1.910 1.922 1.898 1.935 2,945,703 1.9170 -0.64%
2003-11-21 0 3.925 3.900 3.925 3.850 3.975 12,105,350 47,326,871 3.9096 1.935 1.922 1.935 1.898 1.959 24,558,378 1.9271 -1.26%
2003-11-20 0 3.975 3.950 3.975 3.975 4.200 6,454,000 26,360,150 4.0843 1.959 1.947 1.959 1.959 2.070 13,093,365 2.0132 -5.36%
2003-11-19 0 4.200 4.175 4.200 4.150 4.200 2,890,000 12,052,350 4.1704 2.070 2.058 2.070 2.046 2.070 5,863,004 2.0557 -0.59%
2003-11-18 0 4.225 4.225 4.250 4.150 4.300 5,359,000 22,630,025 4.2228 2.083 2.083 2.095 2.046 2.120 10,871,916 2.0815 -0.59%
2003-11-17 0 4.250 4.225 4.250 4.175 4.250 3,202,000 13,519,000 4.2220 2.095 2.083 2.095 2.058 2.095 6,495,965 2.0811 -1.16%
2003-11-14 0 4.300 4.300 4.325 4.275 4.375 3,260,000 14,019,750 4.3005 2.120 2.120 2.132 2.107 2.157 6,613,630 2.1198 -1.15%
2003-11-13 0 4.350 4.325 4.350 4.325 4.400 3,388,000 14,787,250 4.3646 2.144 2.132 2.144 2.132 2.169 6,873,307 2.1514 -0.57%
2003-11-12 0 4.375 4.350 4.375 4.250 4.400 5,120,325 22,076,826 4.3116 2.157 2.144 2.157 2.095 2.169 10,387,711 2.1253 2.34%
2003-11-11 0 4.275 4.275 4.300 4.200 4.325 3,440,462 14,680,317 4.2670 2.107 2.107 2.120 2.070 2.132 6,979,738 2.1033 -1.16%
2003-11-10 0 4.325 4.300 4.350 4.150 4.400 7,262,000 30,923,500 4.2583 2.132 2.120 2.144 2.046 2.169 14,732,572 2.0990 -1.70%
2003-11-07 0 4.400 4.375 4.400 4.350 4.425 4,418,000 19,353,650 4.3806 2.169 2.157 2.169 2.144 2.181 8,962,889 2.1593 1.73%
2003-11-06 0 4.325 4.325 4.350 4.275 4.450 8,352,517 36,372,873 4.3547 2.132 2.132 2.144 2.107 2.194 16,944,927 2.1465 -1.70%
2003-11-05 0 4.400 4.375 4.400 4.375 4.525 9,258,000 41,372,600 4.4688 2.169 2.157 2.169 2.157 2.230 18,781,899 2.2028 -2.76%
2003-11-04 0 4.525 4.500 4.525 4.450 4.600 32,576,000 147,276,010 4.5210 2.230 2.218 2.230 2.194 2.267 66,087,615 2.2285 2.26%
2003-11-03 0 4.425 4.400 4.425 4.300 4.475 23,760,449 104,469,513 4.3968 2.181 2.169 2.181 2.120 2.206 48,203,322 2.1673 3.51%
2003-10-31 0 4.275 4.250 4.275 4.125 4.375 15,872,000 68,225,450 4.2985 2.107 2.095 2.107 2.033 2.157 32,199,860 2.1188 2.40%
2003-10-30 0 4.175 4.150 4.175 4.050 4.225 6,476,000 26,562,750 4.1017 2.058 2.046 2.058 1.996 2.083 13,137,997 2.0218 0.00%
2003-10-29 0 4.175 4.175 4.200 4.150 4.325 5,690,000 24,076,650 4.2314 2.058 2.058 2.070 2.046 2.132 11,543,423 2.0857 -1.18%
2003-10-28 0 4.225 4.225 4.250 4.200 4.275 8,194,000 34,810,750 4.2483 2.083 2.083 2.095 2.070 2.107 16,623,340 2.0941 1.20%
2003-10-27 0 4.175 4.175 4.200 4.025 4.225 9,476,000 39,360,400 4.1537 2.058 2.058 2.070 1.984 2.083 19,224,160 2.0474 1.83%
2003-10-24 0 4.100 4.100 4.125 3.900 4.175 15,206,000 61,674,300 4.0559 2.021 2.021 2.033 1.922 2.058 30,848,732 1.9992 -0.61%
2003-10-23 0 4.125 4.100 4.125 4.075 4.375 25,081,446 106,351,534 4.2402 2.033 2.021 2.033 2.009 2.157 50,883,256 2.0901 -7.30%
2003-10-22 0 4.450 4.425 4.450 4.200 4.475 41,449,577 182,102,341 4.3933 2.194 2.181 2.194 2.070 2.206 84,089,627 2.1656 7.23%
2003-10-21 0 4.150 4.125 4.150 4.075 4.200 11,958,000 49,473,600 4.1373 2.046 2.033 2.046 2.009 2.070 24,259,446 2.0394 -1.19%
2003-10-20 0 4.200 4.175 4.200 3.975 4.200 19,012,347 77,851,155 4.0948 2.070 2.058 2.070 1.959 2.070 38,570,748 2.0184 6.33%
2003-10-17 0 3.950 3.925 3.950 3.925 4.000 3,742,591 14,802,396 3.9551 1.947 1.935 1.947 1.935 1.972 7,592,673 1.9496 -0.63%
2003-10-16 0 3.975 3.950 3.975 3.875 4.050 13,499,690 53,696,033 3.9776 1.959 1.947 1.959 1.910 1.996 27,387,105 1.9606 2.58%
2003-10-15 0 3.875 3.875 3.900 3.825 3.900 4,265,000 16,552,675 3.8810 1.910 1.910 1.922 1.885 1.922 8,652,495 1.9131 1.31%
2003-10-14 0 3.825 3.825 3.850 3.825 4.025 7,761,878 30,322,602 3.9066 1.885 1.885 1.898 1.885 1.984 15,746,685 1.9256 -3.16%
2003-10-13 0 3.950 3.950 3.975 3.925 4.000 4,580,000 18,242,250 3.9830 1.947 1.947 1.959 1.935 1.972 9,291,542 1.9633 -1.25%
2003-10-10 0 4.000 3.975 4.000 3.925 4.100 8,153,200 32,575,675 3.9954 1.972 1.959 1.972 1.935 2.021 16,540,568 1.9694 -1.23%
2003-10-09 0 4.050 4.025 4.050 3.925 4.075 11,150,600 44,685,755 4.0075 1.996 1.984 1.996 1.935 2.009 22,621,456 1.9754 3.18%
2003-10-08 0 3.925 3.925 3.950 3.900 4.050 10,140,000 40,376,100 3.9819 1.935 1.935 1.947 1.922 1.996 20,571,231 1.9627 -0.63%
2003-10-07 0 3.950 3.950 3.975 3.900 4.025 10,144,000 40,205,150 3.9634 1.947 1.947 1.959 1.922 1.984 20,579,346 1.9537 -1.25%
2003-10-06 0 4.000 4.000 4.025 3.875 4.050 16,914,000 67,203,250 3.9732 1.972 1.972 1.984 1.910 1.996 34,313,787 1.9585 2.56%
2003-10-03 0 3.900 3.875 3.900 3.775 3.925 14,456,195 55,646,791 3.8493 1.922 1.910 1.922 1.861 1.935 29,327,586 1.8974 4.70%
2003-10-02 0 3.725 3.725 3.750 3.725 3.800 5,953,350 22,378,144 3.7589 1.836 1.836 1.848 1.836 1.873 12,077,686 1.8529 0.00%
2003-09-30 0 3.725 3.725 3.750 3.700 3.800 4,039,000 15,109,950 3.7410 1.836 1.836 1.848 1.824 1.873 8,194,004 1.8440 0.00%
2003-09-29 0 3.725 3.725 3.750 3.700 3.775 2,625,780 9,797,003 3.7311 1.836 1.836 1.848 1.824 1.861 5,326,975 1.8391 0.00%
2003-09-26 0 3.725 3.725 3.750 3.700 3.800 4,731,173 17,741,931 3.7500 1.836 1.836 1.848 1.824 1.873 9,598,230 1.8485 -1.32%
2003-09-25 0 3.775 3.750 3.800 3.750 3.925 6,297,955 24,172,178 3.8381 1.861 1.848 1.873 1.848 1.935 12,776,794 1.8919 -2.58%
2003-09-24 0 3.875 3.850 3.875 3.775 3.900 5,812,553 22,311,201 3.8385 1.910 1.898 1.910 1.861 1.922 11,792,048 1.8921 3.33%
2003-09-23 0 3.750 3.750 3.775 3.700 3.800 1,910,200 7,146,380 3.7412 1.848 1.848 1.861 1.824 1.873 3,875,263 1.8441 1.35%
2003-09-22 0 3.700 3.700 3.725 3.700 3.800 4,456,126 16,629,400 3.7318 1.824 1.824 1.836 1.824 1.873 9,040,236 1.8395 -1.33%
2003-09-19 0 3.750 3.725 3.825 3.725 3.850 8,864,200 33,636,480 3.7946 1.848 1.836 1.885 1.836 1.898 17,982,989 1.8705 0.00%
2003-09-18 0 3.750 3.750 3.775 3.675 3.825 3,728,584 13,970,032 3.7467 1.848 1.848 1.861 1.811 1.885 7,564,257 1.8468 -1.96%
2003-09-17 0 3.825 3.800 3.825 3.800 3.950 7,342,000 28,388,300 3.8666 1.885 1.873 1.885 1.873 1.947 14,894,870 1.9059 -1.29%
2003-09-16 0 3.875 3.875 3.900 3.650 3.925 16,818,200 64,071,475 3.8097 1.910 1.910 1.922 1.799 1.935 34,119,436 1.8779 3.33%
2003-09-15 0 3.750 3.725 3.775 3.725 3.825 5,446,000 20,503,650 3.7649 1.848 1.836 1.861 1.836 1.885 11,048,415 1.8558 -0.66%
2003-09-11 0 3.775 3.750 3.775 3.675 3.800 13,158,000 49,050,480 3.7278 1.861 1.848 1.861 1.811 1.873 26,693,911 1.8375 1.34%
2003-09-10 0 3.725 3.700 3.725 3.525 3.850 37,931,241 139,034,731 3.6654 1.836 1.824 1.836 1.738 1.898 76,951,905 1.8068 -5.10%
2003-09-09 0 3.925 3.925 3.950 3.925 4.275 14,196,000 57,669,800 4.0624 1.935 1.935 1.947 1.935 2.107 28,799,723 2.0024 -6.55%
2003-09-08 0 4.200 4.175 4.200 4.075 4.250 7,798,000 32,626,650 4.1840 2.070 2.058 2.070 2.009 2.095 15,819,966 2.0624 1.82%
2003-09-05 0 4.125 4.100 4.150 4.075 4.275 10,742,000 44,676,400 4.1590 2.033 2.021 2.046 2.009 2.107 21,792,521 2.0501 -2.37%
2003-09-04 0 4.225 4.200 4.225 4.150 4.325 26,404,000 111,902,450 4.2381 2.083 2.070 2.083 2.046 2.132 53,566,349 2.0890 1.81%
2003-09-03 0 4.150 4.150 4.175 3.875 4.175 24,570,000 99,575,300 4.0527 2.046 2.046 2.058 1.910 2.058 49,845,675 1.9977 7.79%
2003-09-02 0 3.850 3.825 3.850 3.800 3.950 5,922,000 22,843,350 3.8574 1.898 1.885 1.898 1.873 1.947 12,014,086 1.9014 -0.65%
2003-09-01 0 3.875 3.875 3.900 3.825 4.000 12,865,364 50,443,792 3.9209 1.910 1.910 1.922 1.885 1.972 26,100,234 1.9327 1.31%
2003-08-29 0 3.825 3.825 3.850 3.825 3.900 4,690,000 18,008,550 3.8398 1.885 1.885 1.898 1.885 1.922 9,514,702 1.8927 -1.29%
2003-08-28 0 3.875 3.875 3.900 3.825 3.950 5,170,000 20,055,550 3.8792 1.910 1.910 1.922 1.885 1.947 10,488,488 1.9121 -0.39%
2003-08-27 0 3.900 3.875 3.900 3.750 3.950 15,259,160 58,812,971 3.8543 1.917 1.905 1.917 1.844 1.942 31,036,158 1.8950 4.70%
2003-08-26 0 3.725 3.725 3.750 3.600 3.825 10,446,840 38,837,095 3.7176 1.831 1.831 1.844 1.770 1.881 21,248,206 1.8278 -0.67%
2003-08-25 0 3.750 3.750 3.775 3.725 4.050 22,022,000 85,013,600 3.8604 1.844 1.844 1.856 1.831 1.991 44,791,344 1.8980 0.00%
2003-08-22 0 3.750 3.775 3.800 3.425 3.825 21,872,000 79,530,100 3.6362 1.844 1.856 1.868 1.684 1.881 44,486,253 1.7877 9.49%
2003-08-21 0 3.425 3.425 3.450 3.250 3.450 11,902,149 39,895,855 3.3520 1.684 1.684 1.696 1.598 1.696 24,208,212 1.6480 4.58%
2003-08-20 0 3.275 3.250 3.275 3.175 3.325 7,590,661 24,614,133 3.2427 1.610 1.598 1.610 1.561 1.635 15,438,920 1.5943 0.77%
2003-08-19 0 3.250 3.225 3.250 3.225 3.400 18,597,929 60,650,461 3.2611 1.598 1.586 1.598 1.586 1.672 37,827,001 1.6034 -2.26%
2003-08-18 0 3.325 3.300 3.350 3.100 3.375 23,852,000 77,467,250 3.2478 1.635 1.622 1.647 1.524 1.659 48,513,447 1.5968 8.13%
2003-08-15 0 3.075 3.050 3.075 3.050 3.175 22,180,000 68,593,000 3.0926 1.512 1.500 1.512 1.500 1.561 45,112,705 1.5205 4.24%
2003-08-14 0 2.950 2.950 2.975 2.900 2.975 3,386,000 9,950,850 2.9388 1.450 1.450 1.463 1.426 1.463 6,886,908 1.4449 -0.84%
2003-08-13 0 2.975 2.950 2.975 2.900 3.000 16,398,591 48,659,244 2.9673 1.463 1.450 1.463 1.426 1.475 33,353,688 1.4589 0.85%
2003-08-12 0 2.950 2.925 2.950 2.750 2.975 29,985,000 86,851,950 2.8965 1.450 1.438 1.450 1.352 1.463 60,987,578 1.4241 7.27%
2003-08-11 0 2.750 2.725 2.775 2.750 2.775 3,196,000 8,800,000 2.7534 1.352 1.340 1.364 1.352 1.364 6,500,460 1.3538 0.92%
2003-08-08 0 2.725 2.700 2.750 2.725 2.875 8,718,932 24,312,590 2.7885 1.340 1.327 1.352 1.340 1.414 17,733,752 1.3710 0.00%
2003-08-07 0 2.725 2.700 2.725 2.650 2.750 4,256,000 11,505,400 2.7033 1.340 1.327 1.340 1.303 1.352 8,656,433 1.3291 2.83%
2003-08-06 0 2.650 2.625 2.650 2.650 2.725 3,564,000 9,503,800 2.6666 1.303 1.291 1.303 1.303 1.340 7,248,949 1.3111 -2.75%
2003-08-05 0 2.725 2.700 2.725 2.650 2.800 8,218,793 22,535,453 2.7419 1.340 1.327 1.340 1.303 1.377 16,716,501 1.3481 2.83%
2003-08-04 0 2.650 2.650 2.675 2.625 2.700 1,946,000 5,181,946 2.6629 1.303 1.303 1.315 1.291 1.327 3,958,040 1.3092 -1.85%
2003-08-01 0 2.700 2.675 2.700 2.650 2.700 2,299,000 6,168,000 2.6829 1.327 1.315 1.327 1.303 1.327 4,676,019 1.3191 1.89%
2003-07-31 0 2.650 2.650 2.675 2.600 2.725 3,208,400 8,534,200 2.6600 1.303 1.303 1.315 1.278 1.340 6,525,681 1.3078 1.92%
2003-07-30 0 2.600 2.600 2.625 2.550 2.650 2,884,000 7,464,450 2.5882 1.278 1.278 1.291 1.254 1.303 5,865,872 1.2725 -2.80%
2003-07-29 0 2.675 2.650 2.675 2.650 2.700 1,902,977 5,064,641 2.6614 1.315 1.303 1.315 1.303 1.327 3,870,534 1.3085 -0.93%
2003-07-28 0 2.700 2.675 2.700 2.650 2.700 3,408,400 9,165,680 2.6891 1.327 1.315 1.327 1.303 1.327 6,932,468 1.3221 0.93%
2003-07-25 0 2.675 2.625 2.675 2.550 2.675 3,793,259 9,952,979 2.6239 1.315 1.291 1.315 1.254 1.315 7,715,247 1.2900 3.88%
2003-07-24 0 2.575 2.575 2.600 2.475 2.575 2,717,460 6,926,991 2.5491 1.266 1.266 1.278 1.217 1.266 5,527,140 1.2533 4.04%
2003-07-23 0 2.475 2.475 2.500 2.475 2.600 5,262,449 13,423,873 2.5509 1.217 1.217 1.229 1.217 1.278 10,703,486 1.2542 -3.88%
2003-07-22 0 2.575 2.575 2.600 2.525 2.625 5,204,000 13,405,100 2.5759 1.266 1.266 1.278 1.241 1.291 10,584,604 1.2665 -0.96%
2003-07-21 0 2.600 2.600 2.625 2.600 2.725 2,797,931 7,475,072 2.6716 1.278 1.278 1.291 1.278 1.340 5,690,813 1.3135 -2.80%
2003-07-18 0 2.675 2.650 2.675 2.600 2.675 3,950,000 10,379,450 2.6277 1.315 1.303 1.315 1.278 1.315 8,034,048 1.2919 1.90%
2003-07-17 0 2.625 2.625 2.650 2.625 2.750 8,588,000 23,098,800 2.6897 1.291 1.291 1.303 1.291 1.352 17,467,444 1.3224 -5.41%
2003-07-16 0 2.775 2.750 2.775 2.625 2.775 11,638,000 31,719,400 2.7255 1.364 1.352 1.364 1.291 1.364 23,670,950 1.3400 2.78%
2003-07-15 0 2.700 2.675 2.700 2.600 2.800 15,270,000 40,875,850 2.6769 1.327 1.315 1.327 1.278 1.377 31,058,206 1.3161 -1.82%
2003-07-14 0 2.750 2.725 2.750 2.500 2.750 31,846,000 84,115,550 2.6413 1.352 1.340 1.352 1.229 1.352 64,772,733 1.2986 12.24%
2003-07-11 0 2.450 2.425 2.450 2.375 2.475 7,182,000 17,389,350 2.4212 1.205 1.192 1.205 1.168 1.217 14,607,730 1.1904 2.08%
2003-07-10 0 2.400 2.375 2.400 2.375 2.450 3,670,200 8,820,660 2.4033 1.180 1.168 1.180 1.168 1.205 7,464,953 1.1816 -2.04%
2003-07-09 0 2.450 2.450 2.475 2.350 2.475 11,450,000 27,817,100 2.4294 1.205 1.205 1.217 1.155 1.217 23,288,570 1.1945 4.26%
2003-07-08 0 2.350 2.325 2.350 2.325 2.400 4,186,000 9,876,100 2.3593 1.155 1.143 1.155 1.143 1.180 8,514,057 1.1600 -1.05%
2003-07-07 0 2.375 2.350 2.375 2.275 2.375 4,391,000 10,287,600 2.3429 1.168 1.155 1.168 1.119 1.168 8,931,014 1.1519 4.40%
2003-07-04 0 2.275 2.250 2.275 2.250 2.300 2,244,000 5,106,250 2.2755 1.119 1.106 1.119 1.106 1.131 4,564,153 1.1188 0.00%
2003-07-03 0 2.275 2.275 2.300 2.225 2.325 4,804,000 10,831,400 2.2547 1.119 1.119 1.131 1.094 1.143 9,771,030 1.1085 -2.15%
2003-07-02 0 2.325 2.300 2.325 2.225 2.325 2,366,000 5,387,300 2.2770 1.143 1.131 1.143 1.094 1.143 4,812,293 1.1195 3.33%
2003-06-30 0 2.250 2.250 2.275 2.250 2.300 810,000 1,836,750 2.2676 1.106 1.106 1.119 1.106 1.131 1,647,488 1.1149 -3.23%
2003-06-27 0 2.325 2.300 2.325 2.300 2.350 1,724,000 4,002,960 2.3219 1.143 1.131 1.143 1.131 1.155 3,506,506 1.1416 0.00%
2003-06-26 0 2.325 2.325 2.350 2.250 2.325 2,176,000 4,976,050 2.2868 1.143 1.143 1.155 1.106 1.143 4,425,845 1.1243 2.20%
2003-06-25 0 2.275 2.250 2.275 2.225 2.275 2,020,000 4,544,400 2.2497 1.119 1.106 1.119 1.094 1.119 4,108,551 1.1061 1.11%
2003-06-24 0 2.250 2.225 2.250 2.175 2.275 5,234,000 11,645,100 2.2249 1.106 1.094 1.106 1.069 1.119 10,645,622 1.0939 -2.17%
2003-06-23 0 2.300 2.250 2.300 2.250 2.375 2,829,000 6,505,675 2.2996 1.131 1.106 1.131 1.106 1.168 5,754,006 1.1306 -3.16%
2003-06-20 0 2.375 2.350 2.375 2.350 2.400 4,554,400 10,867,360 2.3861 1.168 1.155 1.168 1.155 1.180 9,263,359 1.1732 0.00%
2003-06-19 0 2.375 2.375 2.400 2.350 2.425 4,631,000 11,073,900 2.3913 1.168 1.168 1.180 1.155 1.192 9,419,159 1.1757 0.00%
2003-06-18 0 2.375 2.375 2.400 2.350 2.425 5,119,100 12,247,930 2.3926 1.168 1.168 1.180 1.155 1.192 10,411,923 1.1763 -3.06%
2003-06-17 0 2.450 2.425 2.450 2.400 2.550 5,210,200 12,900,925 2.4761 1.205 1.192 1.205 1.180 1.254 10,597,215 1.2174 -1.01%
2003-06-16 0 2.475 2.475 2.500 2.400 2.525 15,025,600 37,280,500 2.4811 1.217 1.217 1.229 1.180 1.241 30,561,112 1.2199 2.06%
2003-06-13 0 2.425 2.425 2.450 2.350 2.500 11,528,000 28,101,500 2.4377 1.192 1.192 1.205 1.155 1.229 23,447,217 1.1985 1.04%
2003-06-12 0 2.400 2.375 2.400 2.375 2.425 3,995,000 9,555,275 2.3918 1.180 1.168 1.180 1.168 1.192 8,125,575 1.1760 0.00%
2003-06-11 0 2.400 2.400 2.425 2.350 2.425 17,151,132 41,102,925 2.3965 1.180 1.180 1.192 1.155 1.192 34,884,309 1.1783 1.05%
2003-06-10 0 2.375 2.350 2.375 2.200 2.400 18,156,000 42,713,650 2.3526 1.168 1.155 1.168 1.082 1.180 36,928,146 1.1567 5.56%
2003-06-09 0 2.250 2.250 2.275 2.175 2.250 2,410,000 5,322,900 2.2087 1.106 1.106 1.119 1.069 1.106 4,901,786 1.0859 2.27%
2003-06-06 0 2.200 2.200 2.225 2.150 2.225 2,146,000 4,677,140 2.1795 1.082 1.082 1.094 1.057 1.094 4,364,827 1.0716 1.15%
2003-06-05 0 2.175 2.175 2.200 2.175 2.275 6,120,000 13,671,400 2.2339 1.069 1.069 1.082 1.069 1.119 12,447,690 1.0983 -2.25%
2003-06-03 0 2.225 2.225 2.250 2.200 2.275 1,858,000 4,159,900 2.2389 1.094 1.094 1.106 1.082 1.119 3,779,054 1.1008 0.00%
2003-06-02 0 2.225 2.225 2.250 2.225 2.300 1,763,000 3,991,475 2.2640 1.094 1.094 1.106 1.094 1.131 3,585,830 1.1131 -1.11%
2003-05-30 0 2.250 2.225 2.250 2.225 2.275 3,030,000 6,827,500 2.2533 1.106 1.094 1.106 1.094 1.119 6,162,827 1.1079 2.27%
2003-05-29 0 2.200 2.175 2.200 2.175 2.250 3,622,000 7,991,550 2.2064 1.082 1.069 1.082 1.069 1.106 7,366,917 1.0848 -1.12%
2003-05-28 0 2.225 2.200 2.225 2.175 2.325 6,770,000 15,243,950 2.2517 1.094 1.082 1.094 1.069 1.143 13,769,748 1.1071 -3.26%
2003-05-27 0 2.300 2.275 2.300 2.250 2.325 7,337,000 16,801,650 2.2900 1.131 1.119 1.131 1.106 1.143 14,922,990 1.1259 -1.08%
2003-05-26 0 2.325 2.300 2.325 2.200 2.350 13,918,800 31,923,580 2.2936 1.143 1.131 1.143 1.082 1.155 28,309,952 1.1276 5.68%
2003-05-23 0 2.200 2.175 2.200 2.175 2.225 5,444,000 11,989,900 2.2024 1.082 1.069 1.082 1.069 1.094 11,072,749 1.0828 0.00%
2003-05-22 0 2.200 2.175 2.200 2.125 2.225 6,146,000 13,372,300 2.1758 1.082 1.069 1.082 1.045 1.094 12,500,572 1.0697 1.15%
2003-05-21 0 2.175 2.150 2.175 2.075 2.175 8,526,000 18,113,950 2.1246 1.069 1.057 1.069 1.020 1.069 17,341,340 1.0446 6.10%
2003-05-20 0 2.050 2.050 2.075 2.000 2.075 2,872,000 5,894,050 2.0522 1.008 1.008 1.020 0.983 1.020 5,841,465 1.0090 0.00%
2003-05-19 0 2.050 2.050 2.100 2.025 2.100 2,982,000 6,155,800 2.0643 1.008 1.008 1.032 0.996 1.032 6,065,198 1.0149 -2.38%
2003-05-16 0 2.100 2.075 2.100 2.050 2.100 3,974,200 8,263,996 2.0794 1.032 1.020 1.032 1.008 1.032 8,083,269 1.0224 2.44%
2003-05-15 0 2.050 2.025 2.050 2.000 2.050 2,054,000 4,208,100 2.0487 1.008 0.996 1.008 0.983 1.008 4,177,705 1.0073 0.00%
2003-05-14 0 2.050 2.050 2.075 2.025 2.100 5,982,400 12,260,192 2.0494 1.008 1.008 1.020 0.996 1.032 12,167,820 1.0076 0.00%
2003-05-13 0 2.050 2.025 2.050 1.920 2.075 9,995,494 20,048,223 2.0057 1.008 0.996 1.008 0.944 1.020 20,330,197 0.9861 6.77%
2003-05-12 0 1.920 1.920 1.930 1.910 1.960 2,848,000 5,509,680 1.9346 0.944 0.944 0.949 0.939 0.964 5,792,650 0.9512 -1.03%
2003-05-09 0 1.940 1.940 1.950 1.880 1.950 4,724,000 9,106,920 1.9278 0.954 0.954 0.959 0.924 0.959 9,608,315 0.9478 1.04%
2003-05-07 0 1.920 1.910 1.920 1.830 1.920 1,611,000 3,020,960 1.8752 0.944 0.939 0.944 0.900 0.944 3,276,671 0.9220 2.13%
2003-05-06 0 1.880 1.870 1.890 1.870 1.920 2,178,000 4,135,500 1.8988 0.924 0.919 0.929 0.919 0.944 4,429,913 0.9335 -1.57%
2003-05-05 0 1.910 1.890 1.910 1.820 1.920 4,464,000 8,422,960 1.8869 0.939 0.929 0.939 0.895 0.944 9,079,491 0.9277 7.30%
2003-05-02 0 1.780 1.780 1.800 1.750 1.800 1,570,400 2,805,384 1.7864 0.875 0.875 0.885 0.860 0.885 3,194,093 0.8783 1.71%
2003-04-30 0 1.750 1.750 1.760 1.720 1.780 1,669,000 2,915,040 1.7466 0.860 0.860 0.865 0.846 0.875 3,394,640 0.8587 -0.57%
2003-04-29 0 1.760 1.760 1.770 1.720 1.770 4,986,000 8,685,200 1.7419 0.865 0.865 0.870 0.846 0.870 10,141,206 0.8564 3.53%
2003-04-28 0 1.700 1.690 1.700 1.600 1.710 4,544,000 7,620,220 1.6770 0.836 0.831 0.836 0.787 0.841 9,242,206 0.8245 4.94%
2003-04-25 0 1.620 1.620 1.630 1.530 1.650 4,984,000 7,959,400 1.5970 0.796 0.796 0.801 0.752 0.811 10,137,138 0.7852 0.62%
2003-04-24 0 1.610 1.600 1.620 1.600 1.750 11,136,000 18,513,640 1.6625 0.792 0.787 0.796 0.787 0.860 22,649,914 0.8174 -11.54%
2003-04-23 0 1.820 1.820 1.830 1.780 1.900 2,208,400 4,062,256 1.8395 0.895 0.895 0.900 0.875 0.934 4,491,745 0.9044 -3.70%
2003-04-22 0 1.890 1.880 1.890 1.860 1.900 590,000 1,109,920 1.8812 0.929 0.924 0.929 0.914 0.934 1,200,022 0.9249 -1.05%
2003-04-17 0 1.910 1.910 1.920 1.830 1.930 5,268,002 9,994,064 1.8971 0.939 0.939 0.944 0.900 0.949 10,714,780 0.9327 3.80%
2003-04-16 0 1.840 1.830 1.840 1.810 1.850 1,896,000 3,476,680 1.8337 0.905 0.900 0.905 0.890 0.910 3,856,343 0.9015 1.66%
2003-04-15 0 1.810 1.800 1.810 1.810 1.840 1,820,000 3,306,380 1.8167 0.890 0.885 0.890 0.890 0.905 3,701,764 0.8932 0.00%
2003-04-14 0 1.810 1.800 1.810 1.800 1.860 2,424,000 4,420,280 1.8235 0.890 0.885 0.890 0.885 0.914 4,930,261 0.8966 -3.72%
2003-04-11 0 1.880 1.860 1.880 1.840 1.890 3,496,000 6,519,260 1.8648 0.924 0.914 0.924 0.905 0.929 7,110,641 0.9168 -0.53%
2003-04-10 0 1.890 1.890 1.900 1.870 1.900 3,938,000 7,426,740 1.8859 0.929 0.929 0.934 0.919 0.934 8,009,641 0.9272 -1.56%
2003-04-09 0 1.920 1.910 1.920 1.860 1.960 15,802,000 30,062,860 1.9025 0.944 0.939 0.944 0.914 0.964 32,140,260 0.9354 -8.57%
2003-04-08 0 2.100 2.075 2.100 2.075 2.125 1,412,000 2,973,850 2.1061 1.032 1.020 1.032 1.020 1.045 2,871,918 1.0355 -1.18%
2003-04-07 0 2.125 2.125 2.150 2.075 2.150 3,712,000 7,886,300 2.1245 1.045 1.045 1.057 1.020 1.057 7,549,971 1.0445 1.19%
2003-04-04 0 2.100 2.075 2.100 2.025 2.125 2,985,000 6,229,550 2.0870 1.032 1.020 1.032 0.996 1.045 6,071,300 1.0261 2.44%
2003-04-03 0 2.050 2.050 2.075 2.050 2.125 1,814,000 3,772,600 2.0797 1.008 1.008 1.020 1.008 1.045 3,689,560 1.0225 -2.38%
2003-04-02 0 2.100 2.075 2.100 2.025 2.100 2,514,000 5,215,650 2.0746 1.032 1.020 1.032 0.996 1.032 5,113,316 1.0200 2.44%
2003-04-01 0 2.050 2.025 2.050 1.990 2.075 3,853,000 7,775,120 2.0179 1.008 0.996 1.008 0.978 1.020 7,836,756 0.9921 0.00%
2003-03-31 0 2.050 2.025 2.050 2.000 2.125 4,326,000 8,829,300 2.0410 1.008 0.996 1.008 0.983 1.045 8,798,808 1.0035 -4.65%
2003-03-28 0 2.150 2.150 2.175 2.125 2.150 1,945,000 4,165,350 2.1416 1.057 1.057 1.069 1.045 1.057 3,956,006 1.0529 0.00%
2003-03-27 0 2.150 2.125 2.150 2.125 2.175 2,818,000 6,037,700 2.1425 1.057 1.045 1.057 1.045 1.069 5,731,632 1.0534 -2.27%
2003-03-26 0 2.200 2.175 2.200 2.175 2.225 1,332,000 2,923,300 2.1947 1.082 1.069 1.082 1.069 1.094 2,709,203 1.0790 1.15%
2003-03-25 0 2.175 2.175 2.200 2.125 2.200 2,212,000 4,779,350 2.1606 1.069 1.069 1.082 1.045 1.082 4,499,067 1.0623 0.00%
2003-03-24 0 2.175 2.150 2.175 2.150 2.250 2,962,000 6,518,400 2.2007 1.069 1.057 1.069 1.057 1.106 6,024,519 1.0820 -2.25%
2003-03-21 0 2.225 2.225 2.250 2.225 2.250 3,230,000 7,210,850 2.2325 1.094 1.094 1.106 1.094 1.106 6,569,614 1.0976 -1.11%
2003-03-20 0 2.250 2.225 2.250 2.225 2.325 4,504,000 10,173,816 2.2588 1.106 1.094 1.106 1.094 1.143 9,160,849 1.1106 -2.17%
2003-03-19 0 2.300 2.275 2.300 2.200 2.300 6,559,000 14,736,725 2.2468 1.131 1.119 1.131 1.082 1.131 13,340,588 1.1047 3.37%
2003-03-18 0 2.225 2.200 2.225 2.125 2.225 6,147,000 13,378,550 2.1764 1.094 1.082 1.094 1.045 1.094 12,502,606 1.0701 7.23%
2003-03-17 0 2.075 2.075 2.100 2.050 2.125 2,484,000 5,168,150 2.0806 1.020 1.020 1.032 1.008 1.045 5,052,298 1.0229 -3.49%
2003-03-14 0 2.150 2.150 2.175 2.125 2.200 2,912,420 6,309,607 2.1664 1.057 1.057 1.069 1.045 1.082 5,923,677 1.0652 1.18%
2003-03-13 0 2.125 2.100 2.125 2.075 2.175 3,257,000 6,887,150 2.1146 1.045 1.032 1.045 1.020 1.069 6,624,530 1.0396 -2.30%
2003-03-12 0 2.175 2.150 2.175 2.075 2.200 5,406,650 11,642,016 2.1533 1.069 1.057 1.069 1.020 1.082 10,996,781 1.0587 3.57%
2003-03-11 0 2.100 2.100 2.125 1.960 2.100 5,200,200 10,616,612 2.0416 1.032 1.032 1.045 0.964 1.032 10,576,875 1.0038 5.00%
2003-03-10 0 2.000 2.000 2.050 1.980 2.075 4,414,000 8,956,710 2.0292 0.983 0.983 1.008 0.973 1.020 8,977,794 0.9977 -5.88%
2003-03-07 0 2.125 2.100 2.125 2.075 2.150 5,386,000 11,370,900 2.1112 1.045 1.032 1.045 1.020 1.057 10,954,780 1.0380 -3.41%
2003-03-06 0 2.200 2.175 2.200 2.150 2.300 4,668,000 10,320,050 2.2108 1.082 1.069 1.082 1.057 1.131 9,494,414 1.0870 -4.35%
2003-03-05 0 2.300 2.300 2.325 2.275 2.375 3,048,578 7,074,286 2.3205 1.131 1.131 1.143 1.119 1.168 6,200,613 1.1409 -3.16%
2003-03-04 0 2.375 2.350 2.400 2.350 2.400 1,245,000 2,951,300 2.3705 1.168 1.155 1.180 1.155 1.180 2,532,251 1.1655 0.00%
2003-03-03 0 2.375 2.350 2.400 2.325 2.400 1,768,000 4,181,800 2.3653 1.168 1.155 1.180 1.143 1.180 3,595,999 1.1629 1.06%
2003-02-28 0 2.350 2.325 2.350 2.325 2.400 1,677,000 3,957,675 2.3600 1.155 1.143 1.155 1.143 1.180 3,410,911 1.1603 -1.05%
2003-02-27 0 2.375 2.375 2.400 2.350 2.400 960,000 2,284,150 2.3793 1.168 1.168 1.180 1.155 1.180 1,952,579 1.1698 -1.04%
2003-02-26 0 2.400 2.375 2.400 2.375 2.400 2,478,000 5,933,650 2.3945 1.180 1.168 1.180 1.168 1.180 5,040,094 1.1773 1.05%
2003-02-25 0 2.375 2.350 2.375 2.350 2.400 3,550,000 8,379,700 2.3605 1.168 1.155 1.168 1.155 1.180 7,220,474 1.1605 -2.06%
2003-02-24 0 2.425 2.400 2.425 2.400 2.450 1,894,000 4,579,800 2.4181 1.192 1.180 1.192 1.180 1.205 3,852,275 1.1889 1.04%
2003-02-21 0 2.400 2.400 2.425 2.400 2.475 3,260,000 7,937,000 2.4347 1.180 1.180 1.192 1.180 1.217 6,630,632 1.1970 -4.00%
2003-02-20 0 2.500 2.475 2.500 2.475 2.525 4,892,500 12,234,400 2.5006 1.229 1.217 1.229 1.217 1.241 9,951,033 1.2295 -0.99%
2003-02-19 0 2.525 2.500 2.525 2.500 2.575 8,892,000 22,564,850 2.5377 1.241 1.229 1.241 1.229 1.266 18,085,761 1.2477 0.00%
2003-02-18 0 2.525 2.500 2.525 2.425 2.550 17,210,000 43,321,450 2.5172 1.241 1.229 1.241 1.192 1.254 35,004,042 1.2376 4.12%
2003-02-17 0 2.425 2.400 2.425 2.375 2.425 5,308,000 12,783,350 2.4083 1.192 1.180 1.192 1.168 1.192 10,796,133 1.1841 2.11%
2003-02-14 0 2.375 2.375 2.400 2.350 2.425 5,272,000 12,561,250 2.3826 1.168 1.168 1.180 1.155 1.192 10,722,912 1.1714 -2.06%
2003-02-13 0 2.425 2.400 2.425 2.350 2.450 13,604,400 32,582,020 2.3950 1.192 1.180 1.192 1.155 1.205 27,670,482 1.1775 0.00%
2003-02-12 0 2.425 2.400 2.425 2.200 2.425 20,172,000 47,377,275 2.3487 1.192 1.180 1.192 1.082 1.192 41,028,562 1.1547 8.99%
2003-02-11 0 2.225 2.225 2.250 2.200 2.275 5,983,943 13,371,075 2.2345 1.094 1.094 1.106 1.082 1.119 12,170,958 1.0986 1.14%
2003-02-10 0 2.200 2.200 2.225 2.200 2.250 3,832,600 8,500,975 2.2181 1.082 1.082 1.094 1.082 1.106 7,795,264 1.0905 -2.22%
2003-02-07 0 2.250 2.225 2.250 2.225 2.275 4,926,000 11,080,550 2.2494 1.106 1.094 1.106 1.094 1.119 10,019,170 1.1059 -2.17%
2003-02-06 0 2.300 2.250 2.275 2.250 2.350 7,509,400 17,203,665 2.2910 1.131 1.106 1.119 1.106 1.155 15,273,641 1.1264 0.00%
2003-02-05 0 2.300 2.300 2.325 2.275 2.350 6,282,000 14,575,000 2.3201 1.131 1.131 1.143 1.119 1.155 12,777,187 1.1407 1.10%
2003-02-04 0 2.275 2.275 2.300 2.275 2.350 2,536,000 5,823,950 2.2965 1.119 1.119 1.131 1.119 1.155 5,158,062 1.1291 -1.09%
2003-01-30 0 2.300 2.275 2.300 2.275 2.375 4,817,000 11,212,275 2.3276 1.131 1.119 1.131 1.119 1.168 9,797,471 1.1444 -2.13%
2003-01-29 0 2.350 2.325 2.350 2.325 2.375 6,910,000 16,192,250 2.3433 1.155 1.143 1.155 1.143 1.168 14,054,499 1.1521 -1.05%
2003-01-28 0 2.375 2.350 2.375 2.325 2.400 11,028,000 26,059,850 2.3631 1.168 1.155 1.168 1.143 1.180 22,430,249 1.1618 2.15%
2003-01-27 0 2.325 2.300 2.325 2.225 2.425 18,687,000 43,590,925 2.3327 1.143 1.131 1.143 1.094 1.192 38,008,166 1.1469 2.20%
2003-01-24 0 2.275 2.275 2.300 2.250 2.350 9,168,000 20,947,050 2.2848 1.119 1.119 1.131 1.106 1.155 18,647,127 1.1233 -3.19%
2003-01-23 0 2.350 2.350 2.375 2.300 2.475 15,792,000 37,963,850 2.4040 1.155 1.155 1.168 1.131 1.217 32,119,921 1.1819 -2.08%
2003-01-22 0 2.400 2.375 2.400 2.375 2.450 9,886,132 23,868,794 2.4144 1.180 1.168 1.180 1.168 1.205 20,107,762 1.1870 -2.04%
2003-01-21 0 2.450 2.425 2.450 2.300 2.475 46,103,582 110,664,439 2.4003 1.205 1.192 1.205 1.131 1.217 93,771,745 1.1801 5.38%
2003-01-20 0 2.325 2.300 2.325 2.225 2.325 9,832,000 22,432,800 2.2816 1.143 1.131 1.143 1.094 1.143 19,997,661 1.1218 0.00%
2003-01-17 0 2.325 2.300 2.325 2.225 2.375 24,113,027 55,792,011 2.3138 1.143 1.131 1.143 1.094 1.168 49,044,359 1.1376 2.20%
2003-01-16 0 2.275 2.250 2.275 2.150 2.325 34,850,000 78,641,300 2.2566 1.119 1.106 1.119 1.057 1.143 70,882,677 1.1095 4.60%
2003-01-15 0 2.175 2.175 2.200 2.100 2.225 29,592,000 64,395,850 2.1761 1.069 1.069 1.082 1.032 1.094 60,188,241 1.0699 4.82%
2003-01-14 0 2.075 2.050 2.075 2.025 2.150 14,250,000 30,094,100 2.1119 1.020 1.008 1.020 0.996 1.057 28,983,591 1.0383 -3.49%
2003-01-13 0 2.150 2.125 2.150 2.000 2.150 18,491,700 38,520,082 2.0831 1.057 1.045 1.057 0.983 1.057 37,610,938 1.0242 6.17%
2003-01-10 0 2.025 2.000 2.025 1.990 2.100 14,571,000 29,535,550 2.0270 0.996 0.983 0.996 0.978 1.032 29,636,485 0.9966 -1.22%
2003-01-09 0 2.050 2.025 2.050 1.910 2.050 25,028,000 49,766,030 1.9884 1.008 0.996 1.008 0.939 1.008 50,905,356 0.9776 7.33%
2003-01-08 0 1.910 1.910 1.920 1.890 1.950 11,548,000 22,271,620 1.9286 0.939 0.939 0.944 0.929 0.959 23,487,896 0.9482 1.60%
2003-01-07 0 1.880 1.870 1.880 1.860 1.930 8,926,000 16,943,440 1.8982 0.924 0.919 0.924 0.914 0.949 18,154,915 0.9333 0.53%
2003-01-06 0 1.870 1.860 1.870 1.860 1.890 3,260,000 6,111,540 1.8747 0.919 0.914 0.919 0.914 0.929 6,630,632 0.9217 0.00%
2003-01-03 0 1.870 1.850 1.870 1.850 1.880 4,602,000 8,571,260 1.8625 0.919 0.910 0.919 0.910 0.924 9,360,175 0.9157 2.75%
2003-01-02 0 1.820 1.810 1.820 1.810 1.850 2,306,000 4,214,120 1.8275 0.895 0.890 0.895 0.890 0.910 4,690,257 0.8985 0.00%
2002-12-31 0 1.820 1.820 1.830 1.810 1.830 1,428,000 2,597,280 1.8188 0.895 0.895 0.900 0.890 0.900 2,904,461 0.8942 1.11%
2002-12-30 0 1.800 1.790 1.800 1.790 1.840 4,120,000 7,486,780 1.8172 0.885 0.880 0.885 0.880 0.905 8,379,817 0.8934 -2.70%
2002-12-27 0 1.850 1.850 1.860 1.830 1.940 4,740,000 8,899,620 1.8776 0.910 0.910 0.914 0.900 0.954 9,640,858 0.9231 -3.65%
2002-12-24 0 1.920 1.920 1.930 1.830 1.950 9,190,418 17,524,361 1.9068 0.944 0.944 0.949 0.900 0.959 18,692,724 0.9375 4.92%
2002-12-23 0 1.830 1.820 1.830 1.830 1.850 2,410,000 4,430,460 1.8384 0.900 0.895 0.900 0.900 0.910 4,901,786 0.9038 -1.08%
2002-12-20 0 1.850 1.840 1.850 1.800 1.880 8,162,000 15,033,480 1.8419 0.910 0.905 0.910 0.885 0.924 16,600,987 0.9056 -1.07%
2002-12-19 0 1.870 1.870 1.880 1.810 2.075 27,943,802 52,402,261 1.8753 0.919 0.919 0.924 0.890 1.020 56,835,911 0.9220 -8.78%
2002-12-18 0 2.050 2.025 2.050 2.050 2.150 8,168,000 17,168,600 2.1019 1.008 0.996 1.008 1.008 1.057 16,613,191 1.0334 -5.75%
2002-12-17 0 2.175 2.150 2.175 2.100 2.175 8,144,000 17,442,094 2.1417 1.069 1.057 1.069 1.032 1.069 16,564,377 1.0530 2.35%
2002-12-16 0 2.125 2.125 2.150 2.075 2.175 10,615,000 22,853,625 2.1530 1.045 1.045 1.057 1.020 1.069 21,590,233 1.0585 0.00%
2002-12-13 1 2.125 - - - - 0 0 - 1.045 - - - - 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 1.045 1.032 1.045 1.032 1.045 5,692,987 1.0354 1.19%
2002-12-11 0 2.100 2.100 2.125 2.075 2.150 4,863,000 10,300,225 2.1181 1.032 1.032 1.045 1.020 1.057 9,891,032 1.0414 -1.18%
2002-12-10 0 2.125 2.125 2.150 2.075 2.150 4,611,000 9,755,300 2.1157 1.045 1.045 1.057 1.020 1.057 9,378,480 1.0402 0.00%
2002-12-09 0 2.125 2.100 2.125 2.075 2.175 6,906,000 14,615,100 2.1163 1.045 1.032 1.045 1.020 1.069 14,046,364 1.0405 -2.30%
2002-12-06 0 2.175 2.150 2.175 2.125 2.175 3,616,000 7,761,250 2.1464 1.069 1.057 1.069 1.045 1.069 7,354,713 1.0553 0.00%
2002-12-05 0 2.175 2.150 2.175 2.125 2.175 3,102,000 6,682,600 2.1543 1.069 1.057 1.069 1.045 1.069 6,309,270 1.0592 0.00%
2002-12-04 0 2.175 2.150 2.175 2.125 2.225 12,961,000 28,144,550 2.1715 1.069 1.057 1.069 1.045 1.094 26,361,847 1.0676 -3.33%
2002-12-03 0 2.250 2.225 2.250 2.225 2.325 14,410,000 32,845,250 2.2793 1.106 1.094 1.106 1.094 1.143 29,309,021 1.1207 -1.10%
2002-12-02 0 2.275 2.275 2.300 2.125 2.275 18,724,904 41,683,944 2.2261 1.119 1.119 1.131 1.045 1.119 38,085,261 1.0945 5.81%
2002-11-29 0 2.150 2.125 2.150 2.100 2.175 6,123,997 13,017,594 2.1257 1.057 1.045 1.057 1.032 1.069 12,455,819 1.0451 1.18%
2002-11-28 0 2.125 2.100 2.125 2.100 2.175 14,316,217 30,462,681 2.1278 1.045 1.032 1.045 1.032 1.069 29,118,272 1.0462 2.41%
2002-11-27 0 2.075 2.075 2.100 2.075 2.150 7,366,000 15,583,300 2.1156 1.020 1.020 1.032 1.020 1.057 14,981,974 1.0401 -3.49%
2002-11-26 0 2.150 2.125 2.150 2.125 2.225 6,076,000 13,264,550 2.1831 1.057 1.045 1.057 1.045 1.094 12,358,196 1.0733 -3.37%
2002-11-25 0 2.225 2.200 2.225 2.125 2.250 11,466,000 25,211,900 2.1988 1.094 1.082 1.094 1.045 1.106 23,321,113 1.0811 3.49%
2002-11-22 0 2.150 2.125 2.150 2.100 2.175 4,978,000 10,618,350 2.1331 1.057 1.045 1.057 1.032 1.069 10,124,935 1.0487 0.00%
2002-11-21 0 2.150 2.125 2.150 2.125 2.200 5,922,816 12,727,393 2.1489 1.057 1.045 1.057 1.045 1.082 12,046,630 1.0565 -1.15%
2002-11-20 0 2.175 2.150 2.175 2.150 2.225 5,946,000 13,043,650 2.1937 1.069 1.057 1.069 1.057 1.094 12,093,785 1.0785 -1.14%
2002-11-19 0 2.200 2.175 2.200 2.175 2.200 3,936,000 8,618,300 2.1896 1.082 1.069 1.082 1.069 1.082 8,005,573 1.0765 0.00%
2002-11-18 0 2.200 2.175 2.200 2.175 2.275 7,252,200 16,107,040 2.2210 1.082 1.069 1.082 1.069 1.119 14,750,512 1.0920 0.00%
2002-11-15 0 2.200 2.200 2.225 2.150 2.225 13,017,200 28,534,420 2.1921 1.082 1.082 1.094 1.057 1.094 26,476,155 1.0777 2.33%
2002-11-14 0 2.150 2.125 2.150 2.125 2.200 6,538,000 14,050,200 2.1490 1.057 1.045 1.057 1.045 1.082 13,297,875 1.0566 1.18%
2002-11-13 0 2.125 2.125 2.150 2.125 2.200 4,378,000 9,405,950 2.1485 1.045 1.045 1.057 1.045 1.082 8,904,573 1.0563 -3.41%
2002-11-12 0 2.200 2.175 2.200 2.175 2.225 4,848,400 10,615,440 2.1895 1.082 1.069 1.082 1.069 1.094 9,861,336 1.0765 0.00%
2002-11-11 0 2.200 2.175 2.200 2.150 2.275 17,226,000 38,243,250 2.2201 1.082 1.069 1.082 1.057 1.119 35,036,585 1.0915 -1.12%
2002-11-08 0 2.225 2.200 2.225 2.125 2.250 20,926,000 46,088,000 2.2024 1.094 1.082 1.094 1.045 1.106 42,562,149 1.0828 4.71%
2002-11-07 0 2.125 2.125 2.150 2.075 2.175 7,892,000 16,664,550 2.1116 1.045 1.045 1.057 1.020 1.069 16,051,825 1.0382 1.19%
2002-11-06 0 2.100 2.075 2.100 2.075 2.175 10,309,814 22,148,609 2.1483 1.032 1.020 1.032 1.020 1.069 20,969,504 1.0562 -1.18%
2002-11-05 0 2.125 2.100 2.125 2.100 2.175 8,858,000 18,911,900 2.1350 1.045 1.032 1.045 1.032 1.069 18,016,607 1.0497 -1.16%
2002-11-04 0 2.150 2.150 2.175 2.050 2.175 13,125,030 28,049,937 2.1371 1.057 1.057 1.069 1.008 1.069 26,695,474 1.0507 6.17%
2002-11-01 0 2.025 2.025 2.050 1.990 2.075 10,508,960 21,327,884 2.0295 0.996 0.996 1.008 0.978 1.020 21,374,554 0.9978 0.00%
2002-10-31 0 2.025 2.000 2.025 1.980 2.150 11,362,900 23,213,272 2.0429 0.996 0.983 0.996 0.973 1.057 23,111,414 1.0044 -2.41%
2002-10-30 0 2.075 2.075 2.100 2.025 2.150 14,202,000 29,765,250 2.0958 1.020 1.020 1.032 0.996 1.057 28,885,962 1.0304 1.22%
2002-10-29 0 2.050 2.050 2.075 2.050 2.275 25,369,000 53,722,425 2.1176 1.008 1.008 1.020 1.008 1.119 51,598,928 1.0412 -9.89%
2002-10-28 0 2.275 2.250 2.275 2.200 2.325 26,574,400 60,395,085 2.2727 1.119 1.106 1.119 1.082 1.143 54,050,635 1.1174 3.41%
2002-10-25 0 2.200 2.200 2.225 2.100 2.225 25,648,000 55,762,450 2.1741 1.082 1.082 1.094 1.032 1.094 52,166,396 1.0689 2.33%
2002-10-24 0 2.150 2.150 2.175 1.970 2.175 48,588,000 101,190,550 2.0826 1.057 1.057 1.069 0.969 1.069 98,824,893 1.0239 9.14%
2002-10-23 0 1.970 1.960 1.970 1.900 1.980 31,800,000 61,738,960 1.9415 0.969 0.964 0.969 0.934 0.973 64,679,172 0.9545 3.14%
2002-10-22 0 1.910 1.900 1.910 1.860 1.940 22,625,000 43,186,910 1.9088 0.939 0.934 0.939 0.914 0.954 46,017,807 0.9385 3.80%
2002-10-21 0 1.840 1.830 1.840 1.840 1.940 12,000,200 22,692,232 1.8910 0.905 0.900 0.905 0.905 0.954 24,407,641 0.9297 -2.65%
2002-10-18 0 1.890 1.890 1.900 1.880 2.000 27,991,000 54,789,800 1.9574 0.929 0.929 0.934 0.924 0.983 56,931,909 0.9624 -2.58%
2002-10-17 0 1.940 1.930 1.940 1.880 1.960 25,296,000 48,814,740 1.9297 0.954 0.949 0.954 0.924 0.964 51,450,451 0.9488 2.11%
2002-10-16 0 1.900 1.900 1.910 1.860 2.000 50,308,000 97,568,660 1.9394 0.934 0.934 0.939 0.914 0.983 102,323,264 0.9535 3.83%
2002-10-15 0 1.830 1.830 1.840 1.780 1.910 29,092,000 53,811,900 1.8497 0.900 0.900 0.905 0.875 0.939 59,171,273 0.9094 0.00%
2002-10-11 0 1.830 1.820 1.830 1.640 1.970 72,015,374 130,014,210 1.8054 0.900 0.895 0.900 0.806 0.969 146,474,678 0.8876 13.66%
2002-10-10 0 1.610 1.610 1.620 1.420 1.620 32,352,500 49,635,170 1.5342 0.792 0.792 0.796 0.698 0.796 65,802,922 0.7543 10.27%
2002-10-09 0 1.460 1.460 1.470 1.360 1.490 20,567,000 29,891,040 1.4533 0.718 0.718 0.723 0.669 0.733 41,831,966 0.7146 6.57%
2002-10-08 0 1.370 1.350 1.370 1.360 1.410 9,759,000 13,459,550 1.3792 0.674 0.664 0.674 0.669 0.693 19,849,184 0.6781 -2.84%
2002-10-07 0 1.410 1.410 1.420 1.390 1.460 6,015,000 8,581,590 1.4267 0.693 0.693 0.698 0.683 0.718 12,234,126 0.7014 -5.37%
2002-10-04 0 1.490 1.480 1.490 1.480 1.550 5,504,000 8,301,080 1.5082 0.733 0.728 0.733 0.728 0.762 11,194,785 0.7415 -1.97%
2002-10-03 0 1.520 1.510 1.520 1.490 1.610 10,048,000 15,404,540 1.5331 0.747 0.742 0.747 0.733 0.792 20,436,991 0.7538 -6.17%
2002-10-02 0 1.620 1.610 1.620 1.610 1.670 5,192,000 8,486,720 1.6346 0.796 0.792 0.796 0.792 0.821 10,560,197 0.8037 -0.61%
2002-09-30 0 1.630 1.630 1.640 1.620 1.660 2,656,000 4,366,200 1.6439 0.801 0.801 0.806 0.796 0.816 5,402,135 0.8082 -3.55%
2002-09-27 0 1.690 1.690 1.700 1.660 1.750 5,596,000 9,535,160 1.7039 0.831 0.831 0.836 0.816 0.860 11,381,907 0.8377 -1.17%
2002-09-26 0 1.710 1.710 1.720 1.690 1.820 12,425,267 21,851,869 1.7587 0.841 0.841 0.846 0.831 0.895 25,272,201 0.8647 -2.84%
2002-09-25 0 1.760 1.750 1.770 1.730 1.820 8,760,000 15,535,040 1.7734 0.865 0.860 0.870 0.851 0.895 17,817,281 0.8719 -1.12%
2002-09-24 0 1.780 1.780 1.790 1.760 1.800 3,888,000 6,923,420 1.7807 0.875 0.875 0.880 0.865 0.885 7,907,944 0.8755 -2.73%
2002-09-23 0 1.830 1.830 1.840 1.770 1.870 8,774,000 16,060,140 1.8304 0.900 0.900 0.905 0.870 0.919 17,845,756 0.8999 1.10%
2002-09-20 0 1.810 1.800 1.810 1.730 1.820 7,353,258 13,055,844 1.7755 0.890 0.885 0.890 0.851 0.895 14,956,058 0.8729 -0.55%
2002-09-19 0 1.820 1.820 1.830 1.790 1.960 13,975,000 25,824,260 1.8479 0.895 0.895 0.900 0.880 0.964 28,424,259 0.9085 -5.70%
2002-09-18 0 1.930 1.930 1.940 1.920 1.980 5,838,000 11,387,000 1.9505 0.949 0.949 0.954 0.944 0.973 11,874,120 0.9590 -4.69%
2002-09-17 0 2.025 2.000 2.025 1.940 2.075 14,466,000 28,848,870 1.9943 0.996 0.983 0.996 0.954 1.020 29,422,921 0.9805 1.25%
2002-09-16 0 2.000 2.000 2.025 2.000 2.175 12,282,483 25,159,397 2.0484 0.983 0.983 0.996 0.983 1.069 24,981,787 1.0071 -9.09%
2002-09-13 0 2.200 2.175 2.200 2.175 2.275 7,166,000 15,950,800 2.2259 1.082 1.069 1.082 1.069 1.119 14,575,187 1.0944 -5.38%
2002-09-12 0 2.325 2.300 2.325 2.225 2.350 15,260,516 35,048,459 2.2967 1.143 1.131 1.143 1.094 1.155 31,038,916 1.1292 2.20%
2002-09-11 0 2.275 2.250 2.275 2.250 2.325 1,806,000 4,084,750 2.2618 1.119 1.106 1.119 1.106 1.143 3,673,289 1.1120 -1.09%
2002-09-10 0 2.300 2.300 2.325 2.225 2.325 11,842,000 26,986,050 2.2788 1.131 1.131 1.143 1.094 1.143 24,085,873 1.1204 1.10%
2002-09-09 0 2.275 2.250 2.275 2.250 2.450 8,794,000 20,546,050 2.3364 1.119 1.106 1.119 1.106 1.205 17,886,435 1.1487 -7.14%
2002-09-06 0 2.450 2.425 2.450 2.400 2.600 16,940,000 42,072,600 2.4836 1.205 1.192 1.205 1.180 1.278 34,454,880 1.2211 -10.91%
2002-09-05 0 2.750 2.750 2.775 2.725 2.825 1,611,100 4,474,370 2.7772 1.352 1.352 1.364 1.340 1.389 3,276,875 1.3654 -0.90%
2002-09-04 0 2.775 2.775 2.800 2.675 2.800 2,322,000 6,386,100 2.7503 1.364 1.364 1.377 1.315 1.377 4,722,800 1.3522 -1.77%
2002-09-03 0 2.825 2.825 2.850 2.800 2.950 2,618,000 7,475,250 2.8553 1.389 1.389 1.401 1.377 1.450 5,324,845 1.4038 -4.24%
2002-09-02 0 2.950 2.925 2.950 2.925 2.975 1,489,659 4,380,119 2.9404 1.450 1.438 1.450 1.438 1.463 3,029,871 1.4456 -0.84%
2002-08-30 0 2.975 2.975 3.000 2.925 3.000 1,368,000 4,072,950 2.9773 1.463 1.463 1.475 1.438 1.475 2,782,425 1.4638 0.85%
2002-08-29 0 2.950 2.950 2.975 2.900 2.975 1,130,000 3,315,700 2.9342 1.450 1.450 1.463 1.426 1.463 2,298,348 1.4426 0.00%
2002-08-28 0 2.950 2.950 2.975 2.925 2.975 1,600,000 4,723,850 2.9524 1.450 1.450 1.463 1.438 1.463 3,254,298 1.4516 -0.84%
2002-08-27 0 2.975 2.975 3.000 2.950 3.050 2,559,800 7,659,340 2.9922 1.463 1.463 1.475 1.450 1.500 5,206,470 1.4711 -2.46%
2002-08-26 0 3.050 3.025 3.050 3.000 3.075 2,460,000 7,443,200 3.0257 1.500 1.487 1.500 1.475 1.512 5,003,483 1.4876 -0.81%
2002-08-23 0 3.075 3.075 3.100 3.050 3.175 4,900,000 15,212,900 3.1047 1.512 1.512 1.524 1.500 1.561 9,966,287 1.5264 -2.38%
2002-08-22 0 3.150 3.125 3.150 3.025 3.175 12,036,500 37,471,245 3.1131 1.549 1.536 1.549 1.487 1.561 24,481,473 1.5306 3.28%
2002-08-21 0 3.050 3.025 3.050 2.975 3.050 2,586,000 7,824,850 3.0259 1.500 1.487 1.500 1.463 1.500 5,259,759 1.4877 1.67%
2002-08-20 0 3.000 3.000 3.025 2.975 3.125 8,164,000 24,879,400 3.0475 1.475 1.475 1.487 1.463 1.536 16,605,055 1.4983 -1.64%
2002-08-19 0 3.050 3.025 3.050 2.900 3.075 9,550,400 28,814,880 3.0171 1.500 1.487 1.500 1.426 1.512 19,424,905 1.4834 5.17%
2002-08-16 0 2.900 2.900 2.925 2.900 3.000 4,894,000 14,366,200 2.9355 1.426 1.426 1.438 1.426 1.475 9,954,084 1.4432 -2.52%
2002-08-15 0 2.975 2.950 2.975 2.925 3.000 12,314,000 36,442,050 2.9594 1.463 1.450 1.463 1.438 1.475 25,045,891 1.4550 3.48%
2002-08-14 0 2.875 2.875 2.900 2.875 2.975 15,952,684 46,492,115 2.9144 1.414 1.414 1.426 1.414 1.463 32,446,742 1.4329 0.88%
2002-08-13 0 2.850 2.825 2.850 2.800 2.950 24,936,000 71,401,675 2.8634 1.401 1.389 1.401 1.377 1.450 50,718,234 1.4078 -1.72%
2002-08-12 0 2.900 2.875 2.900 2.800 3.425 42,384,000 126,297,000 2.9798 1.426 1.414 1.426 1.377 1.684 86,206,353 1.4651 -17.73%
2002-08-09 0 3.525 3.525 3.550 3.525 3.625 2,998,800 10,704,600 3.5696 1.733 1.733 1.745 1.733 1.782 6,099,368 1.7550 0.00%
2002-08-08 0 3.525 3.525 3.550 3.500 3.600 1,681,000 5,971,700 3.5525 1.733 1.733 1.745 1.721 1.770 3,419,047 1.7466 -2.08%
2002-08-07 0 3.600 3.600 3.625 3.600 3.675 2,218,000 8,030,000 3.6204 1.770 1.770 1.782 1.770 1.807 4,511,271 1.7800 1.41%
2002-08-06 0 3.550 3.525 3.550 3.475 3.550 2,398,000 8,418,290 3.5105 1.745 1.733 1.745 1.709 1.745 4,877,379 1.7260 -2.07%
2002-08-05 0 3.625 3.625 3.650 3.600 3.675 1,826,000 6,627,850 3.6297 1.782 1.782 1.795 1.770 1.807 3,713,968 1.7846 -2.68%
2002-08-02 0 3.725 3.725 3.750 3.700 3.750 1,930,000 7,211,500 3.7365 1.831 1.831 1.844 1.819 1.844 3,925,497 1.8371 -2.61%
2002-08-01 0 3.825 3.800 3.825 3.725 3.875 3,732,000 14,243,264 3.8165 1.881 1.868 1.881 1.831 1.905 7,590,650 1.8764 2.00%
2002-07-31 0 3.750 3.725 3.775 3.675 3.775 1,246,000 4,630,850 3.7166 1.844 1.831 1.856 1.807 1.856 2,534,285 1.8273 1.35%
2002-07-30 0 3.700 3.675 3.700 3.650 3.750 3,516,000 13,057,750 3.7138 1.819 1.807 1.819 1.795 1.844 7,151,320 1.8259 3.50%
2002-07-29 0 3.575 3.550 3.575 3.450 3.600 1,585,000 5,611,221 3.5402 1.758 1.745 1.758 1.696 1.770 3,223,789 1.7406 1.42%
2002-07-26 0 3.525 3.500 3.550 3.425 3.650 5,325,000 18,715,250 3.5146 1.733 1.721 1.745 1.684 1.795 10,830,710 1.7280 -2.08%
2002-07-25 0 3.600 3.600 3.625 3.600 3.875 2,136,000 7,958,750 3.7260 1.770 1.770 1.782 1.770 1.905 4,344,488 1.8319 -4.00%
2002-07-24 0 3.750 3.725 3.750 3.675 3.775 1,712,000 6,392,250 3.7338 1.844 1.831 1.844 1.807 1.856 3,482,099 1.8357 -2.60%
2002-07-23 0 3.850 3.825 3.850 3.600 3.875 3,501,258 13,088,455 3.7382 1.893 1.881 1.893 1.770 1.905 7,121,335 1.8379 4.05%
2002-07-22 0 3.700 3.675 3.700 3.650 3.775 3,478,200 12,950,726 3.7234 1.819 1.807 1.819 1.795 1.856 7,074,437 1.8306 -5.73%
2002-07-19 0 3.925 3.900 3.925 3.900 3.950 1,298,000 5,086,050 3.9184 1.930 1.917 1.930 1.917 1.942 2,640,049 1.9265 -1.26%
2002-07-18 0 3.975 3.925 3.975 3.875 3.975 3,444,000 13,580,000 3.9431 1.954 1.930 1.954 1.905 1.954 7,004,876 1.9386 3.92%
2002-07-17 0 3.825 3.800 3.850 3.800 3.900 4,552,000 17,446,950 3.8328 1.881 1.868 1.893 1.868 1.917 9,258,478 1.8844 -1.92%
2002-07-16 0 3.900 3.900 3.925 3.875 4.100 5,123,000 20,167,200 3.9366 1.917 1.917 1.930 1.905 2.016 10,419,855 1.9355 -3.70%
2002-07-15 0 4.050 4.075 4.100 4.050 4.200 2,307,300 9,429,044 4.0866 1.991 2.004 2.016 1.991 2.065 4,692,901 2.0092 -2.41%
2002-07-12 0 4.150 4.150 4.175 4.125 4.175 1,895,000 7,867,325 4.1516 2.040 2.040 2.053 2.028 2.053 3,854,309 2.0412 1.22%
2002-07-11 0 4.100 4.075 4.100 4.100 4.200 4,775,000 19,673,900 4.1202 2.016 2.004 2.016 2.016 2.065 9,712,045 2.0257 -2.38%
2002-07-10 0 4.200 4.175 4.200 4.175 4.250 3,492,200 14,713,986 4.2134 2.065 2.053 2.065 2.053 2.090 7,102,912 2.0715 -1.75%
2002-07-09 0 4.275 4.250 4.275 4.225 4.300 2,574,570 10,936,580 4.2479 2.102 2.090 2.102 2.077 2.114 5,236,511 2.0885 0.00%
2002-07-08 0 4.275 4.275 4.300 4.275 4.400 5,733,000 24,724,475 4.3127 2.102 2.102 2.114 2.102 2.163 11,660,556 2.1204 -3.39%
2002-07-05 0 4.425 4.425 4.450 4.375 4.475 1,926,000 8,507,750 4.4173 2.176 2.176 2.188 2.151 2.200 3,917,361 2.1718 0.00%
2002-07-04 0 4.425 4.400 4.425 4.350 4.425 2,248,000 9,897,700 4.4029 2.176 2.163 2.176 2.139 2.176 4,572,289 2.1647 1.72%
2002-07-03 0 4.350 4.300 4.350 4.200 4.375 2,734,000 11,842,356 4.3315 2.139 2.114 2.139 2.065 2.151 5,560,782 2.1296 2.35%
2002-07-02 0 4.250 4.250 4.275 4.225 4.275 1,620,954 6,895,041 4.2537 2.090 2.090 2.102 2.077 2.102 3,296,917 2.0914 -1.16%
2002-06-28 0 4.300 4.275 4.350 4.300 4.450 2,210,000 9,646,000 4.3647 2.114 2.102 2.139 2.114 2.188 4,494,999 2.1459 -2.27%
2002-06-27 0 4.400 4.375 4.400 4.325 4.400 3,911,060 17,040,055 4.3569 2.163 2.151 2.163 2.126 2.163 7,954,847 2.1421 1.73%
2002-06-26 0 4.325 4.300 4.325 4.250 4.375 3,992,000 17,145,600 4.2950 2.126 2.114 2.126 2.090 2.151 8,119,473 2.1117 -2.81%
2002-06-25 0 4.450 4.425 4.450 4.400 4.550 4,853,900 21,694,808 4.4696 2.188 2.176 2.188 2.163 2.237 9,872,523 2.1975 -1.11%
2002-06-24 0 4.500 4.475 4.500 4.400 4.525 3,672,000 16,421,600 4.4721 2.212 2.200 2.212 2.163 2.225 7,468,614 2.1987 4.65%
2002-06-21 0 4.300 4.275 4.325 4.200 4.325 2,060,000 8,828,700 4.2858 2.114 2.102 2.126 2.065 2.126 4,189,909 2.1071 -0.58%
2002-06-20 0 4.325 4.300 4.325 4.100 4.350 4,594,000 19,423,498 4.2280 2.126 2.114 2.126 2.016 2.139 9,343,903 2.0787 2.37%
2002-06-19 0 4.225 4.175 4.200 4.200 4.475 8,366,000 36,111,850 4.3165 2.077 2.053 2.065 2.065 2.200 17,015,910 2.1222 -5.06%
2002-06-18 0 4.450 4.450 4.475 4.450 4.600 2,848,000 12,871,900 4.5196 2.188 2.188 2.200 2.188 2.262 5,792,650 2.2221 -1.66%
2002-06-17 0 4.525 4.475 4.525 4.450 4.675 3,258,500 14,883,738 4.5677 2.225 2.200 2.225 2.188 2.298 6,627,581 2.2457 -3.21%
2002-06-14 0 4.675 4.675 4.700 4.675 4.775 1,472,000 6,957,600 4.7266 2.298 2.298 2.311 2.298 2.348 2,993,954 2.3239 -2.60%
2002-06-13 0 4.800 4.775 4.800 4.750 4.800 1,851,000 8,844,680 4.7783 2.360 2.348 2.360 2.335 2.360 3,764,816 2.3493 0.52%
2002-06-12 0 4.775 4.775 4.800 4.750 4.800 1,516,000 7,228,050 4.7678 2.348 2.348 2.360 2.335 2.360 3,083,447 2.3441 -0.52%
2002-06-11 0 4.800 4.800 4.825 4.775 4.825 1,922,000 9,227,200 4.8008 2.360 2.360 2.372 2.348 2.372 3,909,225 2.3604 0.00%
2002-06-10 0 4.800 4.775 4.800 4.775 4.825 1,446,000 6,940,650 4.7999 2.360 2.348 2.360 2.348 2.372 2,941,072 2.3599 0.00%
2002-06-07 0 4.800 4.800 4.825 4.775 4.825 1,776,000 8,536,650 4.8067 2.360 2.360 2.372 2.348 2.372 3,612,271 2.3632 -0.52%
2002-06-06 0 4.825 4.825 4.850 4.800 4.875 1,294,000 6,254,250 4.8333 2.372 2.372 2.385 2.360 2.397 2,631,913 2.3763 -0.52%
2002-06-05 0 4.850 4.825 4.850 4.800 4.850 1,934,200 9,339,540 4.8286 2.385 2.372 2.385 2.360 2.385 3,934,039 2.3740 1.04%
2002-06-04 0 4.800 4.775 4.800 4.775 4.825 1,896,000 9,099,000 4.7991 2.360 2.348 2.360 2.348 2.372 3,856,343 2.3595 -1.54%
2002-06-03 0 4.875 4.850 4.875 4.850 4.900 1,546,398 7,522,690 4.8647 2.397 2.385 2.397 2.385 2.409 3,145,275 2.3917 -0.51%
2002-05-31 0 4.900 4.900 4.925 4.825 4.900 2,570,000 12,488,700 4.8594 2.409 2.409 2.421 2.372 2.409 5,227,216 2.3892 1.55%
2002-05-30 0 4.825 4.825 4.850 4.775 4.875 4,360,000 21,049,700 4.8279 2.372 2.372 2.385 2.348 2.397 8,867,962 2.3737 -1.03%
2002-05-29 0 4.875 4.875 4.900 4.850 4.925 3,508,000 17,183,700 4.8984 2.397 2.397 2.409 2.385 2.421 7,135,048 2.4084 -1.02%
2002-05-28 0 4.925 4.925 4.950 4.925 5.000 2,702,000 13,357,400 4.9435 2.421 2.421 2.434 2.421 2.458 5,495,696 2.4305 -1.01%
2002-05-27 0 4.975 4.975 5.000 4.925 5.000 4,551,000 22,544,375 4.9537 2.446 2.446 2.458 2.421 2.458 9,256,444 2.4355 0.51%
2002-05-24 0 4.950 4.925 4.950 4.875 5.050 10,665,000 53,191,550 4.9875 2.434 2.421 2.434 2.397 2.483 21,691,930 2.4521 1.02%
2002-05-23 0 4.900 4.875 4.900 4.875 4.950 2,738,220 13,398,656 4.8932 2.409 2.397 2.409 2.397 2.434 5,569,365 2.4058 -1.01%
2002-05-22 0 4.950 4.925 4.950 4.925 5.000 6,726,000 33,331,000 4.9555 2.434 2.421 2.434 2.421 2.458 13,680,255 2.4364 0.00%
2002-05-21 0 4.950 4.925 4.950 4.850 4.975 7,874,000 38,734,250 4.9193 2.434 2.421 2.434 2.385 2.446 16,015,214 2.4186 0.00%
2002-05-17 0 4.950 4.925 4.950 4.925 5.000 9,112,700 45,278,045 4.9687 2.434 2.421 2.434 2.421 2.458 18,534,651 2.4429 0.00%
2002-05-16 0 4.950 4.925 4.950 4.900 5.000 5,142,000 25,417,072 4.9430 2.434 2.421 2.434 2.409 2.458 10,458,500 2.4303 -1.00%
2002-05-15 0 5.000 4.975 5.000 4.875 5.050 9,218,000 45,618,050 4.9488 2.458 2.446 2.458 2.397 2.483 18,748,824 2.4331 1.26%
2002-05-14 0 4.950 4.925 4.950 4.875 4.950 4,001,784 19,685,794 4.9193 2.428 2.416 2.428 2.391 2.428 8,159,153 2.4127 1.54%
2002-05-13 0 4.875 4.850 4.875 4.825 4.875 2,186,000 10,626,100 4.8610 2.391 2.379 2.391 2.366 2.391 4,456,989 2.3841 0.00%
2002-05-10 0 4.875 4.850 4.875 4.825 4.900 4,054,000 19,679,250 4.8543 2.391 2.379 2.391 2.366 2.403 8,265,615 2.3809 -1.02%
2002-05-09 0 4.925 4.900 4.925 4.900 5.050 8,583,900 42,431,545 4.9432 2.416 2.403 2.416 2.403 2.477 17,501,533 2.4244 -0.51%
2002-05-08 0 4.950 4.925 4.950 4.875 5.100 9,630,000 47,628,550 4.9459 2.428 2.416 2.428 2.391 2.501 19,634,404 2.4258 -2.94%
2002-05-07 0 5.100 5.050 5.100 5.000 5.100 7,470,000 37,706,500 5.0477 2.501 2.477 2.501 2.452 2.501 15,230,426 2.4757 0.00%
2002-05-06 0 5.100 5.050 5.100 4.900 5.100 21,668,000 108,891,700 5.0255 2.501 2.477 2.501 2.403 2.501 44,178,429 2.4648 4.08%
2002-05-03 0 4.900 4.875 4.900 4.750 4.925 15,318,000 74,487,800 4.8628 2.403 2.391 2.403 2.330 2.416 31,231,548 2.3850 3.16%
2002-05-02 0 4.750 4.750 4.775 4.725 4.775 7,222,409 34,353,843 4.7566 2.330 2.330 2.342 2.317 2.342 14,725,618 2.3329 1.06%
2002-04-30 0 4.700 4.675 4.700 4.600 4.700 3,562,000 16,597,650 4.6596 2.305 2.293 2.305 2.256 2.305 7,262,487 2.2854 1.62%
2002-04-29 0 4.625 4.625 4.650 4.550 4.650 2,128,000 9,789,450 4.6003 2.268 2.268 2.281 2.232 2.281 4,338,734 2.2563 0.00%
2002-04-26 0 4.625 4.600 4.625 4.550 4.650 3,986,000 18,375,150 4.6099 2.268 2.256 2.268 2.232 2.281 8,126,972 2.2610 -0.54%
2002-04-25 0 4.650 4.625 4.650 4.625 4.675 3,090,956 14,358,300 4.6453 2.281 2.268 2.281 2.268 2.293 6,302,085 2.2783 -0.53%
2002-04-24 0 4.675 4.650 4.675 4.625 4.700 5,228,000 24,395,100 4.6662 2.293 2.281 2.293 2.268 2.305 10,659,259 2.2886 1.63%
2002-04-23 0 4.600 4.600 4.625 4.575 4.650 5,982,000 27,636,066 4.6199 2.256 2.256 2.268 2.244 2.281 12,196,574 2.2659 0.00%
2002-04-22 0 4.600 4.600 4.625 4.600 4.675 3,897,000 18,028,784 4.6263 2.256 2.256 2.268 2.256 2.293 7,945,511 2.2691 0.00%
2002-04-19 0 4.600 4.600 4.625 4.575 4.750 5,944,000 27,721,100 4.6637 2.256 2.256 2.268 2.244 2.330 12,119,097 2.2874 -2.13%
2002-04-18 0 4.700 4.700 4.725 4.625 4.725 6,570,706 30,747,603 4.6795 2.305 2.305 2.317 2.268 2.317 13,396,874 2.2951 1.62%
2002-04-17 0 4.625 4.625 4.650 4.600 4.675 3,333,000 15,413,375 4.6245 2.268 2.268 2.281 2.256 2.293 6,795,584 2.2681 0.00%
2002-04-16 0 4.625 4.625 4.650 4.600 4.675 3,412,000 15,808,300 4.6331 2.268 2.268 2.281 2.256 2.293 6,956,655 2.2724 0.54%
2002-04-15 0 4.600 4.600 4.625 4.500 4.650 4,604,000 21,162,900 4.5966 2.256 2.256 2.268 2.207 2.281 9,386,999 2.2545 2.79%
2002-04-12 0 4.475 4.475 4.500 4.450 4.525 2,863,100 12,841,035 4.4850 2.195 2.195 2.207 2.183 2.219 5,837,514 2.1997 0.00%
2002-04-11 0 4.475 4.475 4.500 4.475 4.575 5,026,000 22,652,916 4.5071 2.195 2.195 2.207 2.195 2.244 10,247,406 2.2106 -0.56%
2002-04-10 0 4.500 4.500 4.525 4.500 4.575 3,420,000 15,503,450 4.5332 2.207 2.207 2.219 2.207 2.244 6,972,966 2.2234 -1.64%
2002-04-09 0 4.575 4.575 4.600 4.550 4.700 4,531,000 20,927,425 4.6187 2.244 2.244 2.256 2.232 2.305 9,238,161 2.2653 -2.14%
2002-04-08 0 4.675 4.675 4.700 4.550 4.725 14,131,560 65,774,448 4.6544 2.293 2.293 2.305 2.232 2.317 28,812,540 2.2828 1.63%
2002-04-04 0 4.600 4.575 4.600 4.375 4.625 13,072,700 59,198,080 4.5284 2.256 2.244 2.256 2.146 2.268 26,653,653 2.2210 3.37%
2002-04-03 0 4.450 4.425 4.450 4.425 4.550 19,467,000 87,071,925 4.4728 2.183 2.170 2.183 2.170 2.232 39,690,857 2.1938 -3.26%
2002-04-02 0 4.600 4.575 4.600 4.525 4.775 15,542,425 71,411,544 4.5946 2.256 2.244 2.256 2.219 2.342 31,689,123 2.2535 -3.16%
2002-03-28 0 4.750 4.725 4.750 4.700 4.825 12,188,000 57,868,874 4.7480 2.330 2.317 2.330 2.305 2.366 24,849,857 2.3287 -3.06%
2002-03-27 0 4.900 4.875 4.900 4.825 4.925 4,115,000 20,064,750 4.8760 2.403 2.391 2.403 2.366 2.416 8,389,987 2.3915 2.08%
2002-03-26 0 4.800 4.800 4.825 4.775 4.875 3,332,000 16,052,800 4.8178 2.354 2.354 2.366 2.342 2.391 6,793,545 2.3629 -2.04%
2002-03-25 0 4.900 4.900 4.925 4.700 4.925 7,532,000 36,289,300 4.8180 2.403 2.403 2.416 2.305 2.416 15,356,836 2.3631 3.16%
2002-03-22 0 4.750 4.725 4.750 4.675 4.750 9,016,000 42,585,050 4.7233 2.330 2.317 2.330 2.293 2.330 18,382,533 2.3166 1.06%
2002-03-21 0 4.700 4.675 4.700 4.675 4.900 14,394,000 68,907,900 4.7873 2.305 2.293 2.305 2.293 2.403 29,347,624 2.3480 -4.57%
2002-03-20 0 4.925 4.900 4.925 4.875 4.975 9,122,000 44,958,332 4.9286 2.416 2.403 2.416 2.391 2.440 18,598,654 2.4173 0.51%
2002-03-19 0 4.900 4.875 4.900 4.875 4.950 12,114,000 59,509,918 4.9125 2.403 2.391 2.403 2.391 2.428 24,698,980 2.4094 -0.51%
2002-03-18 0 4.925 4.900 4.925 4.875 4.975 23,078,000 113,162,000 4.9035 2.416 2.403 2.416 2.391 2.440 47,053,249 2.4050 -1.01%
2002-03-15 0 4.975 4.975 5.000 4.800 5.400 82,538,000 409,779,925 4.9647 2.440 2.440 2.452 2.354 2.649 168,284,992 2.4350 -10.36%
2002-03-14 0 5.550 5.500 5.550 5.450 5.600 4,926,000 27,320,700 5.5462 2.722 2.698 2.722 2.673 2.747 10,043,518 2.7202 -0.89%
2002-03-13 0 5.600 5.550 5.600 5.400 5.800 9,232,000 50,889,800 5.5123 2.747 2.722 2.747 2.649 2.845 18,822,931 2.7036 0.00%
2002-03-12 0 5.600 5.550 5.600 5.500 5.650 23,174,000 129,797,700 5.6010 2.747 2.722 2.747 2.698 2.771 47,248,981 2.7471 2.75%
2002-03-11 0 5.450 5.400 5.450 5.350 5.500 8,552,661 46,463,760 5.4327 2.673 2.649 2.673 2.624 2.698 17,437,841 2.6645 0.93%
2002-03-08 0 5.400 5.350 5.400 5.300 5.450 14,556,400 78,530,180 5.3949 2.649 2.624 2.649 2.599 2.673 29,678,738 2.6460 0.93%
2002-03-07 0 5.350 5.350 5.400 5.200 5.400 14,154,000 75,240,000 5.3158 2.624 2.624 2.649 2.550 2.649 28,858,293 2.6072 3.88%
2002-03-06 0 5.150 5.150 5.200 5.100 5.200 3,587,000 18,456,575 5.1454 2.526 2.526 2.550 2.501 2.550 7,313,459 2.5236 0.00%
2002-03-05 0 5.150 5.100 5.200 5.000 5.200 12,928,000 65,991,900 5.1046 2.526 2.501 2.550 2.452 2.550 26,358,627 2.5036 3.00%
2002-03-04 0 5.000 4.975 5.000 4.950 5.050 5,612,000 28,007,400 4.9906 2.452 2.440 2.452 2.428 2.477 11,442,189 2.4477 1.01%
2002-03-01 0 4.950 4.900 4.925 4.900 5.100 10,174,000 50,400,900 4.9539 2.428 2.403 2.416 2.403 2.501 20,743,555 2.4297 -1.98%
2002-02-28 0 5.050 5.000 5.050 4.975 5.150 7,708,700 38,753,615 5.0273 2.477 2.452 2.477 2.440 2.526 15,717,106 2.4657 -1.94%
2002-02-27 0 5.150 5.100 5.150 5.100 5.300 5,046,000 26,219,900 5.1962 2.526 2.501 2.526 2.501 2.599 10,288,183 2.5485 -0.96%
2002-02-26 0 5.200 5.150 5.200 5.150 5.250 1,974,000 10,264,900 5.2001 2.550 2.526 2.550 2.526 2.575 4,024,747 2.5504 0.97%
2002-02-25 0 5.150 5.150 5.200 5.100 5.350 3,172,129 16,589,145 5.2297 2.526 2.526 2.550 2.501 2.624 6,467,587 2.5650 -3.74%
2002-02-22 0 5.350 5.300 5.350 5.250 5.400 4,146,000 21,940,200 5.2919 2.624 2.599 2.624 2.575 2.649 8,453,192 2.5955 -0.93%
2002-02-21 0 5.400 5.400 5.450 5.300 5.500 4,354,000 23,548,430 5.4085 2.649 2.649 2.673 2.599 2.698 8,877,279 2.6527 0.00%
2002-02-20 0 5.400 5.350 5.400 5.350 5.450 3,128,000 16,877,568 5.3956 2.649 2.624 2.649 2.624 2.673 6,377,613 2.6464 -0.92%
2002-02-19 0 5.450 5.450 5.500 5.350 5.550 6,366,000 34,641,000 5.4416 2.673 2.673 2.698 2.624 2.722 12,979,503 2.6689 -1.80%
2002-02-18 0 5.550 5.550 5.600 5.200 5.600 11,928,000 64,393,136 5.3985 2.722 2.722 2.747 2.550 2.747 24,319,748 2.6478 6.73%
2002-02-15 0 5.200 5.150 5.200 5.100 5.300 2,944,000 15,222,000 5.1705 2.550 2.526 2.550 2.501 2.599 6,002,460 2.5360 0.97%
2002-02-11 0 5.150 5.100 5.150 5.100 5.150 1,560,000 8,025,600 5.1446 2.526 2.501 2.526 2.501 2.526 3,180,651 2.5233 1.98%
2002-02-08 0 5.050 5.050 5.100 4.950 5.050 2,788,611 13,983,788 5.0146 2.477 2.477 2.501 2.428 2.477 5,685,640 2.4595 2.02%
2002-02-07 0 4.950 4.950 4.975 4.925 5.000 2,385,000 11,845,250 4.9666 2.428 2.428 2.440 2.416 2.452 4,862,726 2.4359 -1.00%
2002-02-06 0 5.000 4.975 5.000 4.975 5.150 9,564,000 48,348,300 5.0552 2.452 2.440 2.452 2.440 2.526 19,499,838 2.4794 -1.96%
2002-02-05 0 5.100 5.100 5.150 5.000 5.150 3,384,000 17,101,800 5.0537 2.501 2.501 2.526 2.452 2.526 6,899,566 2.4787 0.99%
2002-02-04 0 5.050 5.050 5.100 5.050 5.150 3,380,000 17,307,400 5.1205 2.477 2.477 2.501 2.477 2.526 6,891,411 2.5114 -0.98%
2002-02-01 0 5.100 5.050 5.100 5.050 5.350 9,855,988 50,493,858 5.1232 2.501 2.477 2.501 2.477 2.624 20,095,167 2.5127 -3.77%
2002-01-31 0 5.300 5.300 5.350 5.250 5.350 7,903,290 41,927,615 5.3051 2.599 2.599 2.624 2.575 2.624 16,113,852 2.6020 0.00%
2002-01-30 0 5.300 5.250 5.300 5.200 5.350 5,517,611 28,985,838 5.2533 2.599 2.575 2.599 2.550 2.624 11,249,741 2.5766 -0.93%
2002-01-29 0 5.350 5.300 5.350 5.200 5.350 11,382,000 60,210,800 5.2900 2.624 2.599 2.624 2.550 2.624 23,206,520 2.5946 1.90%
2002-01-28 0 5.250 5.200 5.250 5.050 5.300 18,609,000 96,222,686 5.1708 2.575 2.550 2.575 2.477 2.599 37,941,499 2.5361 2.94%
2002-01-25 0 5.100 5.050 5.100 4.800 5.400 44,135,630 221,935,493 5.0285 2.501 2.477 2.501 2.354 2.649 89,987,207 2.4663 -4.67%
2002-01-24 0 5.350 5.300 5.350 5.250 5.400 4,869,000 25,893,700 5.3181 2.624 2.599 2.624 2.575 2.649 9,927,302 2.6083 0.00%
2002-01-23 0 5.350 5.350 5.400 5.200 5.400 6,754,000 35,664,100 5.2804 2.624 2.624 2.649 2.550 2.649 13,770,588 2.5899 0.94%
2002-01-22 0 5.300 5.250 5.300 5.250 5.450 5,153,530 27,388,409 5.3145 2.599 2.575 2.599 2.575 2.673 10,507,424 2.6066 -2.75%
2002-01-21 0 5.450 5.400 5.450 5.400 5.550 3,812,000 20,807,900 5.4585 2.673 2.649 2.673 2.649 2.722 7,772,207 2.6772 0.00%
2002-01-18 0 5.450 5.400 5.450 5.400 5.600 7,570,000 41,589,500 5.4940 2.673 2.649 2.673 2.649 2.747 15,434,314 2.6946 0.93%
2002-01-17 0 5.400 5.400 5.450 5.250 5.500 11,259,000 60,943,600 5.4129 2.649 2.649 2.673 2.575 2.698 22,955,738 2.6548 0.00%
2002-01-16 0 5.400 5.400 5.450 5.400 5.600 8,205,000 45,130,900 5.5004 2.649 2.649 2.673 2.649 2.747 16,729,002 2.6978 -1.82%
2002-01-15 0 5.500 5.500 5.550 5.450 5.600 8,419,000 46,448,850 5.5171 2.698 2.698 2.722 2.673 2.747 17,165,322 2.7060 -3.51%
2002-01-14 0 5.700 5.650 5.700 5.650 5.800 10,474,000 59,909,000 5.7198 2.796 2.771 2.796 2.771 2.845 21,355,218 2.8054 -1.72%
2002-01-11 0 5.800 5.750 5.800 5.750 5.950 6,200,000 36,155,600 5.8315 2.845 2.820 2.845 2.820 2.918 12,641,050 2.8602 -1.69%
2002-01-10 0 5.900 5.850 5.900 5.700 5.900 12,908,000 74,809,400 5.7956 2.894 2.869 2.894 2.796 2.894 26,317,850 2.8425 -0.84%
2002-01-09 0 5.950 5.900 5.950 5.900 6.200 6,948,000 41,557,600 5.9812 2.918 2.894 2.918 2.894 3.041 14,166,131 2.9336 -4.03%
2002-01-08 0 6.200 6.150 6.200 6.100 6.400 11,785,529 73,088,950 6.2016 3.041 3.016 3.041 2.992 3.139 24,029,267 3.0417 0.00%
2002-01-07 0 6.200 6.150 6.200 6.000 6.250 21,708,000 133,914,800 6.1689 3.041 3.016 3.041 2.943 3.065 44,259,984 3.0256 3.33%
2002-01-04 0 6.000 6.000 6.050 6.000 6.200 8,731,000 52,874,200 6.0559 2.943 2.943 2.967 2.943 3.041 17,801,452 2.9702 -0.83%
2002-01-03 0 6.050 6.000 6.050 5.950 6.100 6,922,000 41,809,600 6.0401 2.967 2.943 2.967 2.918 2.992 14,113,120 2.9625 0.83%
2002-01-02 0 6.000 5.950 6.000 5.800 6.000 2,934,658 17,404,182 5.9306 2.943 2.918 2.943 2.845 2.943 5,983,412 2.9087 2.56%
2001-12-31 0 5.850 5.850 5.900 5.850 5.900 854,000 5,027,500 5.8870 2.869 2.869 2.894 2.869 2.894 1,741,203 2.8874 -0.85%
2001-12-28 0 5.900 5.900 5.950 5.900 5.950 2,232,500 13,211,875 5.9180 2.894 2.894 2.918 2.894 2.918 4,551,797 2.9026 -1.67%
2001-12-27 0 6.000 5.950 6.000 5.950 6.000 1,792,000 10,713,400 5.9785 2.943 2.918 2.943 2.918 2.943 3,653,671 2.9322 0.00%
2001-12-24 0 6.000 6.000 6.050 5.950 6.050 968,000 5,814,400 6.0066 2.943 2.943 2.967 2.918 2.967 1,973,635 2.9460 0.00%
2001-12-21 0 6.000 5.950 6.000 5.950 6.100 4,624,000 27,747,656 6.0008 2.943 2.918 2.943 2.918 2.992 9,427,776 2.9432 -1.64%
2001-12-20 0 6.100 6.100 6.150 6.100 6.200 3,586,570 22,044,642 6.1464 2.992 2.992 3.016 2.992 3.041 7,312,582 3.0146 -0.81%
2001-12-19 0 6.150 6.100 6.150 5.850 6.150 13,008,100 78,238,390 6.0146 3.016 2.992 3.016 2.869 3.016 26,521,941 2.9499 6.03%
2001-12-18 0 5.800 5.800 5.850 5.700 5.950 4,196,000 24,283,800 5.7874 2.845 2.845 2.869 2.796 2.918 8,555,136 2.8385 0.00%
2001-12-17 0 5.800 5.800 5.850 5.800 5.950 5,788,000 33,856,100 5.8494 2.845 2.845 2.869 2.845 2.918 11,801,031 2.8689 -2.52%
2001-12-14 0 5.950 5.950 6.000 5.600 6.000 12,850,500 75,022,203 5.8381 2.918 2.918 2.943 2.747 2.943 26,200,614 2.8634 3.48%
2001-12-13 0 5.750 5.700 5.800 5.700 6.250 19,202,000 113,207,100 5.8956 2.820 2.796 2.845 2.796 3.065 39,150,554 2.8916 -8.00%
2001-12-12 0 6.250 6.250 6.300 6.200 6.500 8,962,000 56,997,920 6.3600 3.065 3.065 3.090 3.041 3.188 18,272,433 3.1193 -3.10%
2001-12-11 0 6.450 6.400 6.450 6.400 6.550 6,716,000 43,397,700 6.4618 3.164 3.139 3.164 3.139 3.213 13,693,111 3.1693 -2.27%
2001-12-10 0 6.600 6.550 6.600 6.350 6.600 6,581,000 42,799,025 6.5034 3.237 3.213 3.237 3.114 3.237 13,417,862 3.1897 3.12%
2001-12-07 0 6.400 6.350 6.400 6.350 6.450 5,665,870 36,283,339 6.4038 3.139 3.114 3.139 3.114 3.164 11,552,023 3.1409 -0.78%
2001-12-06 0 6.450 6.400 6.450 6.250 6.500 16,036,318 102,148,472 6.3698 3.164 3.139 3.164 3.065 3.188 32,696,111 3.1242 1.57%
2001-12-05 0 6.350 6.350 6.400 6.200 6.450 21,946,000 138,263,900 6.3002 3.114 3.114 3.139 3.041 3.164 44,745,238 3.0900 3.25%
2001-12-04 0 6.150 6.100 6.150 6.100 6.250 11,360,000 70,074,700 6.1685 3.016 2.992 3.016 2.992 3.065 23,161,665 3.0255 0.00%
2001-12-03 0 6.150 6.100 6.150 6.000 6.150 5,361,000 32,548,900 6.0714 3.016 2.992 3.016 2.943 3.016 10,930,430 2.9778 1.65%
2001-11-30 0 6.050 6.000 6.050 6.000 6.100 6,962,000 42,022,400 6.0360 2.967 2.943 2.967 2.943 2.992 14,194,675 2.9604 0.83%
2001-11-29 0 6.000 5.950 6.000 5.850 6.050 8,562,000 50,976,750 5.9538 2.943 2.918 2.943 2.869 2.967 17,456,882 2.9202 0.00%
2001-11-28 0 6.000 6.000 6.050 5.900 6.150 13,912,000 84,224,954 6.0541 2.943 2.943 2.967 2.894 3.016 28,364,884 2.9693 -2.44%
2001-11-27 0 6.150 6.100 6.150 5.950 6.200 16,197,956 98,536,340 6.0833 3.016 2.992 3.016 2.918 3.041 33,025,672 2.9836 2.50%
2001-11-26 0 6.000 6.000 6.050 5.950 6.200 9,576,000 57,829,500 6.0390 2.943 2.943 2.967 2.918 3.041 19,524,305 2.9619 -1.64%
2001-11-23 0 6.100 6.050 6.100 5.900 6.100 10,702,800 64,374,680 6.0148 2.992 2.967 2.992 2.894 2.992 21,821,714 2.9500 3.39%
2001-11-22 0 5.900 5.850 5.900 5.750 5.950 5,272,000 30,855,300 5.8527 2.894 2.869 2.894 2.820 2.918 10,748,970 2.8705 0.00%
2001-11-21 0 5.900 5.850 5.900 5.800 5.950 6,584,000 38,683,800 5.8754 2.894 2.869 2.894 2.845 2.918 13,423,979 2.8817 -0.84%
2001-11-20 0 5.950 5.900 5.950 5.850 6.250 20,474,800 123,850,600 6.0489 2.918 2.894 2.918 2.869 3.065 41,745,639 2.9668 0.00%
2001-11-19 0 5.950 5.950 6.000 5.850 6.050 16,382,000 97,376,100 5.9441 2.918 2.918 2.943 2.869 2.967 33,400,915 2.9154 1.71%
2001-11-16 0 5.850 5.850 5.900 5.700 5.900 30,061,000 175,277,550 5.8307 2.869 2.869 2.894 2.796 2.894 61,290,740 2.8598 3.54%
2001-11-15 0 5.650 5.600 5.650 5.350 5.700 21,136,000 117,442,800 5.5565 2.771 2.747 2.771 2.624 2.796 43,093,746 2.7253 5.61%
2001-11-14 0 5.350 5.350 5.400 5.350 5.500 10,802,000 58,443,700 5.4105 2.624 2.624 2.649 2.624 2.698 22,023,971 2.6536 0.94%
2001-11-13 0 5.300 5.300 5.350 5.200 5.300 4,268,000 22,573,560 5.2890 2.599 2.599 2.624 2.550 2.599 8,701,935 2.5941 0.00%
2001-11-12 0 5.300 5.250 5.300 5.250 5.450 4,398,000 23,419,500 5.3250 2.599 2.575 2.599 2.575 2.673 8,966,990 2.6117 0.00%
2001-11-09 0 5.300 5.250 5.300 5.200 5.500 10,774,000 57,776,764 5.3626 2.599 2.575 2.599 2.550 2.698 21,966,882 2.6302 0.95%
2001-11-08 0 5.250 5.250 5.300 5.050 5.300 8,328,000 43,285,600 5.1976 2.575 2.575 2.599 2.477 2.599 16,979,784 2.5492 1.94%
2001-11-07 0 5.150 5.100 5.150 5.100 5.350 6,192,000 32,073,200 5.1798 2.526 2.501 2.526 2.501 2.624 12,624,739 2.5405 -1.90%
2001-11-06 0 5.250 5.200 5.250 5.200 5.450 7,790,000 41,334,524 5.3061 2.575 2.550 2.575 2.550 2.673 15,882,867 2.6025 -1.87%
2001-11-05 0 5.350 5.350 5.400 5.250 5.400 9,059,400 48,233,370 5.3241 2.624 2.624 2.649 2.575 2.649 18,471,020 2.6113 2.88%
2001-11-02 0 5.200 5.200 5.250 5.150 5.600 16,170,000 85,304,500 5.2755 2.550 2.550 2.575 2.526 2.747 32,968,673 2.5874 -5.45%
2001-11-01 0 5.500 5.500 5.550 5.450 5.650 14,500,000 80,339,100 5.5406 2.698 2.698 2.722 2.673 2.771 29,563,745 2.7175 1.85%
2001-10-31 0 5.400 5.400 5.450 5.250 5.500 14,401,457 77,256,949 5.3645 2.649 2.649 2.673 2.575 2.698 29,362,828 2.6311 -1.82%
2001-10-30 0 5.500 5.450 5.500 5.050 5.500 27,164,000 145,941,920 5.3726 2.698 2.673 2.698 2.477 2.698 55,384,108 2.6351 6.80%
2001-10-29 0 5.150 5.100 5.150 4.950 5.150 6,207,000 31,214,150 5.0289 2.526 2.501 2.526 2.428 2.526 12,655,322 2.4665 1.98%
2001-10-26 0 5.050 5.050 5.100 5.050 5.250 9,644,040 49,052,672 5.0863 2.477 2.477 2.501 2.477 2.575 19,663,030 2.4947 -1.94%
2001-10-24 0 5.150 5.100 5.150 5.050 5.250 23,769,400 122,119,900 5.1377 2.526 2.501 2.526 2.477 2.575 48,462,930 2.5199 0.98%
2001-10-23 0 5.100 5.050 5.100 4.725 5.100 36,666,200 180,228,990 4.9154 2.501 2.477 2.501 2.317 2.501 74,757,944 2.4108 12.09%
2001-10-22 0 4.550 4.525 4.550 4.525 4.600 4,110,000 18,753,600 4.5629 2.232 2.219 2.232 2.219 2.256 8,379,793 2.2380 0.00%
2001-10-19 0 4.550 4.550 4.575 4.475 4.600 6,282,301 28,579,539 4.5492 2.232 2.232 2.244 2.195 2.256 12,808,851 2.2312 0.55%
2001-10-18 0 4.525 4.500 4.525 4.475 4.600 7,724,000 34,899,599 4.5183 2.219 2.207 2.219 2.195 2.256 15,748,301 2.2161 -2.16%
2001-10-17 0 4.625 4.600 4.625 4.500 4.675 13,265,000 61,064,050 4.6034 2.268 2.256 2.268 2.207 2.293 27,045,729 2.2578 2.21%
2001-10-16 0 4.525 4.500 4.525 4.450 4.550 16,026,000 71,881,480 4.4853 2.219 2.207 2.219 2.183 2.232 32,675,074 2.1999 1.12%
2001-10-15 0 4.475 4.450 4.475 4.325 4.575 25,251,900 112,712,065 4.4635 2.195 2.183 2.195 2.121 2.244 51,485,568 2.1892 0.56%
2001-10-12 0 4.450 4.425 4.450 4.400 4.800 78,869,800 355,207,765 4.5037 2.183 2.170 2.183 2.158 2.354 160,805,976 2.2089 -11.88%
2001-10-11 0 5.050 5.050 5.100 5.050 5.350 20,852,000 107,656,620 5.1629 2.477 2.477 2.501 2.477 2.624 42,514,704 2.5322 -1.94%
2001-10-10 0 5.150 5.150 5.200 5.050 5.350 19,269,000 100,393,726 5.2101 2.526 2.526 2.550 2.477 2.624 39,287,159 2.5554 1.98%
2001-10-09 0 5.050 5.050 5.100 4.825 5.200 21,446,500 108,197,850 5.0450 2.477 2.477 2.501 2.366 2.550 43,726,818 2.4744 5.21%
2001-10-08 0 4.800 4.750 4.800 4.550 4.800 11,256,000 52,937,200 4.7030 2.354 2.330 2.354 2.232 2.354 22,949,622 2.3067 0.00%
2001-10-05 0 4.800 4.800 4.825 4.475 4.825 11,804,000 54,958,900 4.6560 2.354 2.354 2.366 2.195 2.366 24,066,927 2.2836 3.78%
2001-10-04 0 4.625 4.600 4.625 4.575 4.650 7,204,000 33,156,700 4.6025 2.268 2.256 2.268 2.244 2.281 14,688,084 2.2574 2.78%
2001-10-03 0 4.500 4.500 4.525 4.425 4.625 10,226,400 46,320,130 4.5295 2.207 2.207 2.219 2.170 2.268 20,850,392 2.2215 2.27%
2001-09-28 0 4.400 4.375 4.400 4.275 4.425 8,511,800 37,020,580 4.3493 2.158 2.146 2.158 2.097 2.170 17,354,530 2.1332 4.14%
2001-09-27 0 4.225 4.200 4.225 4.125 4.225 3,164,000 13,259,250 4.1907 2.072 2.060 2.072 2.023 2.072 6,451,013 2.0554 3.05%
2001-09-26 0 4.100 4.100 4.150 4.075 4.275 5,354,000 22,363,750 4.1770 2.011 2.011 2.035 1.999 2.097 10,916,158 2.0487 -2.38%
2001-09-25 0 4.200 4.175 4.225 4.125 4.575 19,055,000 82,788,975 4.3447 2.060 2.048 2.072 2.023 2.244 38,850,839 2.1309 -4.00%
2001-09-24 0 4.375 4.350 4.375 3.950 4.375 11,838,000 49,620,584 4.1916 2.146 2.134 2.146 1.937 2.146 24,136,249 2.0559 12.18%
2001-09-21 0 3.900 3.900 3.950 3.700 4.075 9,763,000 38,731,305 3.9672 1.913 1.913 1.937 1.815 1.999 19,905,575 1.9458 -1.27%
2001-09-20 0 3.950 3.925 3.950 3.675 4.100 17,058,000 66,989,100 3.9271 1.937 1.925 1.937 1.802 2.011 34,779,197 1.9261 4.64%
2001-09-19 0 3.775 3.750 3.775 3.425 3.800 7,926,000 29,025,100 3.6620 1.852 1.839 1.852 1.680 1.864 16,160,155 1.7961 10.22%
2001-09-18 0 3.425 3.425 3.450 3.375 3.625 4,741,000 16,737,925 3.5305 1.680 1.680 1.692 1.655 1.778 9,666,325 1.7316 -1.13%
2001-09-17 0 3.500 3.500 3.525 3.450 3.775 6,763,500 24,190,938 3.5767 1.699 1.699 1.711 1.675 1.832 13,933,271 1.7362 -8.50%
2001-09-14 0 3.825 3.800 3.825 3.750 3.900 5,276,000 20,163,350 3.8217 1.857 1.845 1.857 1.820 1.893 10,868,920 1.8551 0.00%
2001-09-13 0 3.825 3.825 3.850 3.800 3.925 6,418,000 24,703,250 3.8491 1.857 1.857 1.869 1.845 1.905 13,221,518 1.8684 1.32%
2001-09-12 0 3.775 3.775 3.800 3.600 3.975 13,842,000 52,281,450 3.7770 1.832 1.832 1.845 1.748 1.930 28,515,464 1.8334 -12.72%
2001-09-11 0 4.325 4.300 4.350 4.300 4.400 2,946,800 12,774,330 4.3350 2.099 2.087 2.112 2.087 2.136 6,070,609 2.1043 1.17%
2001-09-10 0 4.275 4.275 4.300 4.200 4.400 3,068,000 13,280,766 4.3288 2.075 2.075 2.087 2.039 2.136 6,320,289 2.1013 -2.29%
2001-09-07 0 4.375 4.375 4.400 4.350 4.500 4,398,000 19,418,800 4.4154 2.124 2.124 2.136 2.112 2.184 9,060,180 2.1433 -3.85%
2001-09-06 0 4.550 4.550 4.575 4.500 4.600 7,086,200 32,231,130 4.5484 2.209 2.209 2.221 2.184 2.233 14,598,056 2.2079 -1.62%
2001-09-05 0 4.625 4.600 4.625 4.300 4.650 22,477,376 102,273,148 4.5500 2.245 2.233 2.245 2.087 2.257 46,304,928 2.2087 6.32%
2001-09-04 0 4.350 4.325 4.350 4.100 4.400 17,186,000 72,808,950 4.2365 2.112 2.099 2.112 1.990 2.136 35,404,333 2.0565 3.57%
2001-09-03 0 4.200 4.150 4.175 4.175 4.600 7,726,000 34,366,850 4.4482 2.039 2.014 2.027 2.027 2.233 15,916,087 2.1593 -7.69%
2001-08-31 0 4.550 4.525 4.550 4.350 4.675 11,000,000 49,944,300 4.5404 2.209 2.197 2.209 2.112 2.269 22,660,751 2.2040 2.25%
2001-08-30 0 4.450 4.425 4.450 4.325 4.500 4,706,000 20,787,300 4.4172 2.160 2.148 2.160 2.099 2.184 9,694,681 2.1442 0.56%
2001-08-29 0 4.425 4.400 4.425 4.275 4.500 4,923,000 21,867,825 4.4420 2.148 2.136 2.148 2.075 2.184 10,141,716 2.1562 -0.56%
2001-08-28 0 4.450 4.425 4.450 4.250 4.475 9,265,000 40,445,800 4.3654 2.160 2.148 2.160 2.063 2.172 19,086,532 2.1191 0.00%
2001-08-27 0 4.450 4.450 4.475 4.450 4.600 7,245,400 32,687,725 4.5115 2.160 2.160 2.172 2.160 2.233 14,926,018 2.1900 0.00%
2001-08-24 0 4.450 4.450 4.475 4.400 4.650 10,072,000 45,141,500 4.4819 2.160 2.160 2.172 2.136 2.257 20,749,007 2.1756 -4.30%
2001-08-23 0 4.650 4.650 4.675 4.500 4.825 18,516,000 85,693,900 4.6281 2.257 2.257 2.269 2.184 2.342 38,144,223 2.2466 -1.59%
2001-08-22 0 4.725 4.700 4.725 4.700 5.100 16,004,000 78,395,150 4.8985 2.294 2.281 2.294 2.281 2.476 32,969,332 2.3778 -7.35%
2001-08-21 0 5.100 5.100 5.150 5.100 5.200 4,716,000 24,179,300 5.1271 2.476 2.476 2.500 2.476 2.524 9,715,282 2.4888 0.00%
2001-08-20 0 5.100 5.100 5.150 5.000 5.200 5,610,000 28,577,888 5.0941 2.476 2.476 2.500 2.427 2.524 11,556,983 2.4728 -0.97%
2001-08-17 0 5.150 5.150 5.200 5.050 5.250 7,107,000 36,822,650 5.1812 2.500 2.500 2.524 2.451 2.548 14,640,905 2.5151 0.98%
2001-08-16 0 5.100 5.100 5.150 5.100 5.450 9,731,000 51,444,800 5.2867 2.476 2.476 2.500 2.476 2.646 20,046,524 2.5663 -6.42%
2001-08-15 0 5.450 5.400 5.450 5.200 5.450 7,462,000 39,680,400 5.3177 2.646 2.621 2.646 2.524 2.646 15,372,229 2.5813 2.83%
2001-08-14 0 5.300 5.250 5.300 5.100 5.300 7,036,000 36,779,400 5.2273 2.573 2.548 2.573 2.476 2.573 14,494,640 2.5374 4.95%
2001-08-13 0 5.050 5.050 5.100 5.050 5.300 5,122,000 26,212,200 5.1176 2.451 2.451 2.476 2.451 2.573 10,551,669 2.4842 -3.81%
2001-08-10 0 5.250 5.250 5.300 5.150 5.350 10,419,000 54,567,450 5.2373 2.548 2.548 2.573 2.500 2.597 21,463,851 2.5423 2.94%
2001-08-09 0 5.100 5.100 5.150 4.975 5.150 17,306,000 87,501,294 5.0561 2.476 2.476 2.500 2.415 2.500 35,651,541 2.4543 -1.92%
2001-08-08 0 5.200 5.150 5.200 5.150 5.400 14,107,600 74,432,660 5.2761 2.524 2.500 2.524 2.500 2.621 29,062,619 2.5611 0.00%
2001-08-07 0 5.200 5.200 5.250 4.975 5.250 30,020,000 153,878,600 5.1259 2.524 2.524 2.548 2.415 2.548 61,843,248 2.4882 -0.95%
2001-08-06 0 5.250 5.250 5.300 5.150 5.700 22,656,672 121,402,262 5.3583 2.548 2.548 2.573 2.500 2.767 46,674,290 2.6011 -7.89%
2001-08-03 0 5.700 5.650 5.700 5.650 5.950 24,516,000 141,648,580 5.7778 2.767 2.743 2.767 2.743 2.888 50,504,633 2.8047 -4.20%
2001-08-02 0 5.950 5.900 5.950 5.900 6.250 17,048,762 103,932,655 6.0962 2.888 2.864 2.888 2.864 3.034 35,121,613 2.9592 -4.03%
2001-08-01 0 6.200 6.150 6.200 6.150 6.350 18,452,400 114,797,902 6.2213 3.010 2.985 3.010 2.985 3.082 38,013,203 3.0199 0.00%
2001-07-31 0 6.200 6.150 6.200 6.100 6.400 12,118,272 75,351,386 6.2180 3.010 2.985 3.010 2.961 3.107 24,964,467 3.0183 -1.59%
2001-07-30 0 6.300 6.250 6.350 6.200 6.850 13,828,000 88,066,700 6.3687 3.058 3.034 3.082 3.010 3.325 28,486,624 3.0915 -7.35%
2001-07-27 0 6.800 6.800 6.850 6.600 6.850 3,475,000 23,438,661 6.7449 3.301 3.301 3.325 3.204 3.325 7,158,737 3.2741 0.00%
2001-07-26 0 6.800 6.750 6.800 6.650 6.900 4,107,000 27,755,180 6.7580 3.301 3.277 3.301 3.228 3.349 8,460,700 3.2805 -0.73%
2001-07-24 0 6.850 6.800 6.850 6.500 6.900 6,446,000 42,680,540 6.6212 3.325 3.301 3.325 3.155 3.349 13,279,200 3.2141 2.24%
2001-07-23 0 6.700 6.650 6.700 6.500 6.700 7,492,000 49,658,198 6.6282 3.252 3.228 3.252 3.155 3.252 15,434,031 3.2174 2.29%
2001-07-20 0 6.550 6.550 6.600 6.300 6.650 5,888,000 38,204,000 6.4885 3.180 3.180 3.204 3.058 3.228 12,129,682 3.1496 2.34%
2001-07-19 0 6.400 6.400 6.450 6.100 6.450 8,456,000 52,843,382 6.2492 3.107 3.107 3.131 2.961 3.131 17,419,937 3.0335 0.79%
2001-07-18 0 6.350 6.350 6.400 6.350 6.700 5,475,000 35,565,800 6.4960 3.082 3.082 3.107 3.082 3.252 11,278,874 3.1533 -2.31%
2001-07-17 0 6.500 6.500 6.550 6.500 6.700 6,794,000 44,569,644 6.5601 3.155 3.155 3.180 3.155 3.252 13,996,104 3.1844 -2.26%
2001-07-16 0 6.650 6.650 6.700 6.650 6.850 3,580,000 24,167,528 6.7507 3.228 3.228 3.252 3.228 3.325 7,375,044 3.2769 -2.21%
2001-07-13 0 6.800 6.750 6.800 6.750 7.000 4,856,000 33,214,100 6.8398 3.301 3.277 3.301 3.277 3.398 10,003,691 3.3202 -1.45%
2001-07-12 0 6.900 6.850 6.900 6.750 6.950 6,574,600 45,158,860 6.8687 3.349 3.325 3.349 3.277 3.374 13,544,125 3.3342 1.47%
2001-07-11 0 6.800 6.800 6.850 6.700 6.850 3,553,000 24,118,900 6.7883 3.301 3.301 3.325 3.252 3.325 7,319,422 3.2952 -1.45%
2001-07-10 0 6.900 6.850 6.900 6.750 6.950 6,577,100 44,992,815 6.8408 3.349 3.325 3.349 3.277 3.374 13,549,275 3.3207 0.73%
2001-07-09 0 6.850 6.800 6.850 6.800 7.000 7,599,000 52,233,200 6.8737 3.325 3.301 3.325 3.301 3.398 15,654,459 3.3366 -2.84%
2001-07-05 0 7.050 7.050 7.100 7.000 7.400 9,412,000 67,257,390 7.1459 3.422 3.422 3.446 3.398 3.592 19,389,362 3.4688 -4.08%
2001-07-04 0 7.350 7.300 7.350 7.200 7.450 4,192,600 30,667,020 7.3146 3.568 3.544 3.568 3.495 3.616 8,637,042 3.5506 1.38%
2001-07-03 0 7.250 7.250 7.300 7.200 7.400 2,630,000 19,203,500 7.3017 3.519 3.519 3.544 3.495 3.592 5,417,979 3.5444 0.00%
2001-06-29 0 7.250 7.200 7.250 7.200 7.450 5,695,786 41,391,588 7.2671 3.519 3.495 3.519 3.495 3.616 11,733,708 3.5276 0.69%
2001-06-28 0 7.200 7.250 7.300 7.200 7.450 4,128,000 30,130,600 7.2991 3.495 3.519 3.544 3.495 3.616 8,503,962 3.5431 -2.04%
2001-06-27 0 7.350 7.300 7.350 7.350 7.600 6,124,000 45,470,470 7.4250 3.568 3.544 3.568 3.568 3.689 12,615,858 3.6042 -3.29%
2001-06-26 0 7.600 7.600 7.650 7.500 7.700 6,826,000 51,827,188 7.5926 3.689 3.689 3.713 3.641 3.738 14,062,026 3.6856 -1.30%
2001-06-22 0 7.700 7.650 7.700 7.500 7.900 17,086,000 131,302,580 7.6848 3.738 3.713 3.738 3.641 3.835 35,198,326 3.7304 1.32%
2001-06-21 0 7.600 7.550 7.650 7.300 7.700 17,312,000 130,180,932 7.5197 3.689 3.665 3.713 3.544 3.738 35,663,901 3.6502 4.83%
2001-06-20 0 7.250 7.200 7.250 7.200 7.350 8,850,000 64,434,564 7.2807 3.519 3.495 3.519 3.495 3.568 18,231,604 3.5342 -0.68%
2001-06-19 0 7.300 7.250 7.300 7.150 7.450 7,778,000 56,489,328 7.2627 3.544 3.519 3.544 3.471 3.616 16,023,211 3.5255 0.00%
2001-06-18 0 7.300 7.250 7.300 7.250 7.650 10,436,200 77,429,486 7.4193 3.544 3.519 3.544 3.519 3.713 21,499,284 3.6015 -1.35%
2001-06-15 0 7.400 7.400 7.450 7.150 7.550 27,543,000 201,509,336 7.3162 3.592 3.592 3.616 3.471 3.665 56,740,459 3.5514 -1.99%
2001-06-14 0 7.550 7.550 7.600 7.450 8.000 13,140,000 101,102,900 7.6943 3.665 3.665 3.689 3.616 3.883 27,069,297 3.7350 -5.03%
2001-06-13 0 7.950 7.950 8.000 7.850 8.300 16,634,000 133,254,520 8.0110 3.859 3.859 3.883 3.811 4.029 34,267,175 3.8887 -4.79%
2001-06-12 0 8.350 8.300 8.350 8.250 8.550 9,922,822 82,844,389 8.3489 4.053 4.029 4.053 4.005 4.150 20,441,690 4.0527 -1.76%
2001-06-11 0 8.500 8.450 8.550 8.400 8.750 4,714,200 40,587,460 8.6096 4.126 4.102 4.150 4.078 4.247 9,711,574 4.1793 0.00%
2001-06-08 0 8.500 8.500 8.550 8.450 8.650 8,053,000 68,815,250 8.5453 4.126 4.126 4.150 4.102 4.199 16,589,729 4.1481 1.19%
2001-06-07 0 8.400 8.400 8.450 8.250 8.600 6,331,000 52,999,750 8.3715 4.078 4.078 4.102 4.005 4.175 13,042,292 4.0637 -1.18%
2001-06-06 0 8.500 8.450 8.500 8.350 8.600 9,179,000 77,702,176 8.4652 4.126 4.102 4.126 4.053 4.175 18,909,366 4.1092 1.80%
2001-06-05 0 8.350 8.350 8.400 8.200 8.700 11,252,000 95,643,110 8.5001 4.053 4.053 4.078 3.980 4.223 23,179,888 4.1261 -1.18%
2001-06-04 0 8.450 8.450 8.500 8.150 8.500 9,467,000 78,951,820 8.3397 4.102 4.102 4.126 3.956 4.126 19,502,666 4.0483 4.32%
2001-06-01 0 8.100 8.050 8.100 8.050 8.250 8,577,000 69,719,412 8.1286 3.932 3.908 3.932 3.908 4.005 17,669,205 3.9458 1.89%
2001-05-31 0 7.950 7.950 8.000 7.950 8.300 15,773,000 128,363,300 8.1382 3.859 3.859 3.883 3.859 4.029 32,493,456 3.9504 -3.64%
2001-05-30 0 8.250 8.250 8.300 8.050 8.550 24,753,000 203,000,656 8.2011 4.005 4.005 4.029 3.908 4.150 50,992,869 3.9810 -5.17%
2001-05-29 0 8.700 8.650 8.700 8.600 9.150 8,095,000 71,094,140 8.7825 4.223 4.199 4.223 4.175 4.442 16,676,252 4.2632 -4.40%
2001-05-28 0 9.100 9.050 9.100 8.700 9.150 15,374,200 137,568,830 8.9480 4.417 4.393 4.417 4.223 4.442 31,671,901 4.3436 4.60%
2001-05-25 0 8.700 8.650 8.700 8.550 8.800 12,213,000 105,876,854 8.6692 4.223 4.199 4.223 4.150 4.272 25,159,613 4.2082 2.35%
2001-05-24 0 8.500 8.450 8.500 8.250 8.500 5,542,000 46,443,100 8.3802 4.126 4.102 4.126 4.005 4.126 11,416,898 4.0679 1.80%
2001-05-23 0 8.350 8.300 8.350 8.200 8.450 5,725,000 47,784,100 8.3466 4.053 4.029 4.053 3.980 4.102 11,793,891 4.0516 1.21%
2001-05-22 0 8.250 8.250 8.300 8.250 8.450 6,968,000 58,048,600 8.3307 4.005 4.005 4.029 4.005 4.102 14,354,555 4.0439 0.00%
2001-05-21 0 8.250 8.200 8.250 8.150 8.300 3,963,000 32,582,816 8.2218 4.005 3.980 4.005 3.956 4.029 8,164,050 3.9910 1.23%
2001-05-18 0 8.150 8.150 8.200 8.050 8.250 2,768,000 22,577,600 8.1566 3.956 3.956 3.980 3.908 4.005 5,702,269 3.9594 -0.61%
2001-05-17 0 8.200 8.200 8.250 8.100 8.350 4,138,000 33,977,200 8.2110 3.980 3.980 4.005 3.932 4.053 8,524,562 3.9858 0.61%
2001-05-16 0 8.150 8.100 8.200 8.000 8.300 8,984,200 73,306,296 8.1595 3.956 3.932 3.980 3.883 4.029 18,508,065 3.9608 3.16%
2001-05-15 0 8.000 8.000 8.050 7.800 8.100 5,698,000 45,516,300 7.9881 3.835 3.835 3.859 3.739 3.883 11,886,854 3.8291 2.56%
2001-05-14 0 7.800 7.800 7.850 7.750 7.900 5,175,000 40,563,621 7.8384 3.739 3.739 3.763 3.715 3.787 10,795,801 3.7574 -1.89%
2001-05-11 0 7.950 7.900 7.950 7.850 8.200 10,489,000 83,657,496 7.9757 3.811 3.787 3.811 3.763 3.931 21,881,575 3.8232 -2.45%
2001-05-10 0 8.150 8.100 8.200 8.050 8.500 10,956,500 90,086,200 8.2222 3.907 3.883 3.931 3.859 4.075 22,856,848 3.9413 -2.98%
2001-05-09 0 8.400 8.350 8.400 8.100 8.400 11,668,000 96,283,074 8.2519 4.027 4.003 4.027 3.883 4.027 24,341,140 3.9556 3.07%
2001-05-08 0 8.150 8.150 8.200 8.050 8.250 4,613,000 37,557,750 8.1417 3.907 3.907 3.931 3.859 3.955 9,623,387 3.9028 0.00%
2001-05-07 0 8.150 8.150 8.200 8.000 8.300 9,876,000 80,557,600 8.1569 3.907 3.907 3.931 3.835 3.979 20,602,768 3.9100 0.00%
2001-05-04 0 8.150 8.100 8.150 7.800 8.200 10,360,000 82,502,162 7.9635 3.907 3.883 3.907 3.739 3.931 21,612,463 3.8173 1.24%
2001-05-03 0 8.050 8.050 8.100 8.000 8.300 11,706,340 94,833,526 8.1010 3.859 3.859 3.883 3.835 3.979 24,421,123 3.8833 -1.83%
2001-05-02 0 8.200 8.150 8.200 7.650 8.200 19,768,200 156,077,300 7.8954 3.931 3.907 3.931 3.667 3.931 41,239,333 3.7847 8.61%
2001-04-27 0 7.550 7.500 7.550 7.300 7.550 9,151,370 68,283,033 7.4615 3.619 3.595 3.619 3.499 3.619 19,091,085 3.5767 3.42%
2001-04-26 0 7.300 7.250 7.300 7.200 7.350 3,196,000 23,175,350 7.2514 3.499 3.475 3.499 3.451 3.523 6,667,320 3.4760 0.69%
2001-04-25 0 7.250 7.200 7.250 7.150 7.350 3,728,031 27,020,882 7.2480 3.475 3.451 3.475 3.427 3.523 7,777,213 3.4744 -1.36%
2001-04-24 0 7.350 7.300 7.350 7.250 7.350 3,097,190 22,551,556 7.2813 3.523 3.499 3.523 3.475 3.523 6,461,188 3.4903 0.00%
2001-04-23 0 7.350 7.350 7.400 7.150 7.400 6,720,000 48,823,950 7.2655 3.523 3.523 3.547 3.427 3.547 14,018,895 3.4827 2.08%
2001-04-20 0 7.200 7.150 7.200 7.150 7.600 15,106,000 111,894,740 7.4073 3.451 3.427 3.451 3.427 3.643 31,513,307 3.5507 -2.04%
2001-04-19 0 7.350 7.300 7.400 7.150 7.500 22,711,000 165,998,950 7.3092 3.523 3.499 3.547 3.427 3.595 47,378,440 3.5037 4.26%
2001-04-18 0 7.050 7.050 7.100 6.900 7.100 12,232,000 85,885,200 7.0214 3.379 3.379 3.403 3.308 3.403 25,517,726 3.3657 2.17%
2001-04-17 0 6.900 6.900 6.950 6.900 7.200 6,706,000 47,519,100 7.0861 3.308 3.308 3.332 3.308 3.451 13,989,689 3.3967 -3.50%
2001-04-12 0 7.150 7.100 7.150 6.850 7.200 10,051,700 70,954,020 7.0589 3.427 3.403 3.427 3.284 3.451 20,969,304 3.3837 2.88%
2001-04-11 0 6.950 6.950 7.000 6.700 7.000 11,101,000 75,618,690 6.8119 3.332 3.332 3.355 3.212 3.355 23,158,296 3.2653 4.51%
2001-04-10 0 6.650 6.600 6.650 6.400 6.700 6,165,000 40,436,816 6.5591 3.188 3.164 3.188 3.068 3.212 12,861,084 3.1441 2.31%
2001-04-09 0 6.500 6.450 6.500 6.400 6.600 7,336,000 47,682,400 6.4998 3.116 3.092 3.116 3.068 3.164 15,303,960 3.1157 -2.99%
2001-04-06 0 6.700 6.650 6.700 6.550 6.700 12,143,510 80,294,503 6.6121 3.212 3.188 3.212 3.140 3.212 25,333,123 3.1695 6.35%
2001-04-04 0 6.300 6.250 6.300 6.250 6.450 10,680,000 67,710,040 6.3399 3.020 2.996 3.020 2.996 3.092 22,280,029 3.0390 -4.55%
2001-04-03 0 6.600 6.600 6.650 6.550 6.900 7,936,627 53,108,844 6.6916 3.164 3.164 3.188 3.140 3.308 16,556,955 3.2076 -3.65%
2001-04-02 0 6.850 6.900 6.950 6.750 7.100 13,783,000 95,241,880 6.9101 3.284 3.308 3.332 3.236 3.403 28,753,337 3.3124 1.48%
2001-03-30 0 6.750 6.750 6.800 6.550 6.800 11,406,306 76,243,426 6.6843 3.236 3.236 3.260 3.140 3.260 23,795,209 3.2042 2.27%
2001-03-29 0 6.600 6.550 6.600 6.400 6.750 11,876,000 78,539,750 6.6133 3.164 3.140 3.164 3.068 3.236 24,775,059 3.1701 0.76%
2001-03-28 0 6.550 6.500 6.550 6.500 7.050 13,264,000 89,874,862 6.7758 3.140 3.116 3.140 3.116 3.379 27,670,628 3.2480 -4.38%
2001-03-27 0 6.850 6.850 6.900 6.700 7.100 29,775,000 206,445,014 6.9335 3.284 3.284 3.308 3.212 3.403 62,114,969 3.3236 2.24%
2001-03-26 0 6.700 6.650 6.700 6.350 6.700 15,656,000 101,969,100 6.5131 3.212 3.188 3.212 3.044 3.212 32,660,687 3.1221 6.35%
2001-03-23 0 6.300 6.300 6.350 5.950 6.650 21,795,000 136,928,302 6.2826 3.020 3.020 3.044 2.852 3.188 45,467,531 3.0116 -3.82%
2001-03-22 0 6.550 6.550 6.600 6.500 6.850 11,055,922 73,585,361 6.6557 3.140 3.140 3.164 3.116 3.284 23,064,257 3.1905 -5.76%
2001-03-21 0 6.950 6.900 6.950 6.750 7.100 9,932,000 68,851,100 6.9322 3.332 3.308 3.332 3.236 3.403 20,719,593 3.3230 0.72%
2001-03-20 0 6.900 6.900 6.950 6.800 7.150 5,662,000 39,217,286 6.9264 3.308 3.308 3.332 3.260 3.427 11,811,753 3.3202 -1.43%
2001-03-19 0 7.000 7.050 7.100 6.950 7.200 9,053,000 63,992,900 7.0687 3.355 3.379 3.403 3.332 3.451 18,885,871 3.3884 -0.71%
2001-03-16 0 7.050 7.000 7.050 6.750 7.150 15,860,000 110,437,136 6.9632 3.379 3.355 3.379 3.236 3.427 33,086,260 3.3379 1.44%
2001-03-15 0 6.950 6.900 6.950 6.550 7.200 36,011,000 247,082,014 6.8613 3.332 3.308 3.332 3.140 3.451 75,124,169 3.2890 -2.80%
2001-03-14 0 7.150 7.100 7.150 6.900 7.900 39,431,124 285,329,918 7.2362 3.427 3.403 3.427 3.308 3.787 82,259,044 3.4687 -8.33%
2001-03-13 0 7.800 7.800 7.850 7.500 8.000 32,565,681 251,221,710 7.7143 3.739 3.739 3.763 3.595 3.835 67,936,734 3.6979 -4.88%
2001-03-12 0 8.200 8.200 8.250 8.050 8.450 8,237,000 67,886,100 8.2416 3.931 3.931 3.955 3.859 4.051 17,183,577 3.9506 -5.20%
2001-03-09 0 8.650 8.650 8.700 8.600 8.900 3,773,000 32,963,646 8.7367 4.146 4.146 4.170 4.122 4.266 7,871,025 4.1880 -2.26%
2001-03-08 0 8.850 8.750 8.800 8.600 8.950 6,551,400 57,810,152 8.8241 4.242 4.194 4.218 4.122 4.290 13,667,171 4.2299 2.31%
2001-03-07 0 8.650 8.650 8.700 8.650 9.000 8,270,000 73,071,000 8.8357 4.146 4.146 4.170 4.146 4.314 17,252,420 4.2354 0.58%
2001-03-06 0 8.600 8.600 8.650 8.550 8.950 4,312,000 37,558,800 8.7103 4.122 4.122 4.146 4.098 4.290 8,995,457 4.1753 -1.15%
2001-03-05 0 8.700 8.700 8.750 8.250 8.700 6,795,814 57,669,700 8.4861 4.170 4.170 4.194 3.955 4.170 14,177,054 4.0678 5.45%
2001-03-02 0 8.250 8.200 8.250 8.150 8.550 9,630,400 80,849,902 8.3953 3.955 3.931 3.955 3.907 4.098 20,090,411 4.0243 -4.62%
2001-03-01 0 8.650 8.600 8.650 8.450 9.000 15,293,400 132,607,660 8.6709 4.146 4.122 4.146 4.051 4.314 31,904,251 4.1564 -4.95%
2001-02-28 0 9.100 9.050 9.100 8.850 9.650 15,871,000 144,431,108 9.1003 4.362 4.338 4.362 4.242 4.626 33,109,208 4.3623 -4.71%
2001-02-27 0 9.550 9.550 9.600 9.350 9.650 21,385,309 203,550,539 9.5182 4.578 4.578 4.602 4.482 4.626 44,612,856 4.5626 0.53%
2001-02-26 0 9.500 9.450 9.500 8.950 9.500 19,030,000 176,333,818 9.2661 4.554 4.530 4.554 4.290 4.554 39,699,340 4.4417 6.15%
2001-02-23 0 8.950 8.900 8.950 8.750 8.950 6,652,000 59,021,400 8.8727 4.290 4.266 4.290 4.194 4.290 13,877,037 4.2532 3.47%
2001-02-22 0 8.650 8.650 8.700 8.550 8.850 8,369,328 72,811,414 8.6998 4.146 4.146 4.170 4.098 4.242 17,459,632 4.1703 -1.70%
2001-02-21 0 8.800 8.750 8.800 8.700 9.100 25,767,500 229,716,590 8.9150 4.218 4.194 4.218 4.170 4.362 53,754,742 4.2734 -1.68%
2001-02-20 0 8.950 8.950 9.000 8.650 9.000 35,718,500 316,203,300 8.8526 4.290 4.290 4.314 4.146 4.314 74,513,972 4.2435 3.47%
2001-02-19 0 8.650 8.600 8.650 8.100 8.800 16,966,000 145,084,100 8.5515 4.146 4.122 4.146 3.883 4.218 35,393,537 4.0992 6.13%
2001-02-16 0 8.150 8.150 8.200 8.100 8.350 3,420,000 28,121,100 8.2225 3.907 3.907 3.931 3.883 4.003 7,134,616 3.9415 -0.61%
2001-02-15 0 8.200 8.200 8.250 8.200 8.350 4,094,000 33,863,900 8.2716 3.931 3.931 3.955 3.931 4.003 8,540,678 3.9650 0.00%
2001-02-14 0 8.200 8.200 8.250 8.150 8.300 5,045,200 41,551,566 8.2359 3.931 3.931 3.955 3.907 3.979 10,525,019 3.9479 0.61%
2001-02-13 0 8.150 8.150 8.200 8.050 8.500 9,433,000 77,596,600 8.2261 3.907 3.907 3.931 3.859 4.075 19,678,606 3.9432 -2.98%
2001-02-12 0 8.400 8.400 8.450 8.050 8.500 24,918,000 205,803,390 8.2592 4.027 4.027 4.051 3.859 4.075 51,982,562 3.9591 4.35%
2001-02-09 0 8.050 8.000 8.050 7.600 8.050 16,602,000 130,627,581 7.8682 3.859 3.835 3.859 3.643 3.859 34,634,180 3.7716 5.92%
2001-02-08 0 7.600 7.550 7.600 7.550 7.650 4,645,200 35,387,090 7.6180 3.643 3.619 3.643 3.619 3.667 9,690,561 3.6517 -0.65%
2001-02-07 0 7.650 7.600 7.650 7.550 7.750 7,541,000 57,793,700 7.6639 3.667 3.643 3.667 3.619 3.715 15,731,620 3.6737 0.66%
2001-02-06 0 7.600 7.550 7.600 7.500 7.750 12,576,000 95,593,700 7.6013 3.643 3.619 3.643 3.595 3.715 26,235,360 3.6437 -3.18%
2001-02-05 0 7.850 7.850 7.900 7.700 7.900 4,381,000 34,182,400 7.8024 3.763 3.763 3.787 3.691 3.787 9,139,401 3.7401 1.29%
2001-02-02 0 7.750 7.700 7.750 7.700 7.950 6,202,000 48,402,084 7.8043 3.715 3.691 3.715 3.691 3.811 12,938,272 3.7410 0.65%
2001-02-01 0 7.700 7.700 7.750 7.600 8.050 10,603,000 82,541,239 7.7847 3.691 3.691 3.715 3.643 3.859 22,119,396 3.7316 -2.53%
2001-01-31 0 7.900 7.900 7.950 7.850 8.050 7,216,000 57,321,500 7.9437 3.787 3.787 3.811 3.763 3.859 15,053,623 3.8078 0.64%
2001-01-30 0 7.850 7.800 7.900 7.800 8.200 4,632,000 37,384,500 8.0709 3.763 3.739 3.787 3.739 3.931 9,663,024 3.8688 -4.27%
2001-01-29 0 8.200 8.200 8.250 8.050 8.500 10,422,200 85,273,205 8.1819 3.931 3.931 3.955 3.859 4.075 21,742,221 3.9220 -2.38%
2001-01-23 0 8.400 8.350 8.400 8.050 8.400 10,536,000 87,109,650 8.2678 4.027 4.003 4.027 3.859 4.027 21,979,624 3.9632 3.07%
2001-01-22 0 8.150 8.100 8.150 7.800 8.200 12,372,000 99,170,382 8.0157 3.907 3.883 3.907 3.739 3.931 25,809,787 3.8424 5.16%
2001-01-19 0 7.750 7.700 7.750 7.550 7.950 25,750,000 200,911,250 7.8024 3.715 3.691 3.715 3.619 3.811 53,718,235 3.7401 1.97%
2001-01-18 0 7.600 7.550 7.600 7.250 7.650 47,251,100 354,277,255 7.4978 3.643 3.619 3.643 3.475 3.667 98,572,648 3.5941 4.11%
2001-01-17 0 7.300 7.300 7.350 7.200 8.600 63,519,800 488,266,418 7.6868 3.499 3.499 3.523 3.451 4.122 132,511,516 3.6847 -14.62%
2001-01-16 0 8.550 8.500 8.600 8.500 9.250 20,101,000 175,571,200 8.7345 4.098 4.075 4.122 4.075 4.434 41,933,602 4.1869 -7.07%
2001-01-15 0 9.200 9.150 9.200 8.900 9.250 10,167,000 91,839,650 9.0331 4.410 4.386 4.410 4.266 4.434 21,209,837 4.3300 2.79%
2001-01-12 0 8.950 8.950 9.000 8.600 9.050 9,412,000 83,653,800 8.8880 4.290 4.290 4.314 4.122 4.338 19,634,797 4.2605 4.07%
2001-01-11 0 8.600 8.550 8.600 8.550 9.000 8,317,000 72,273,500 8.6899 4.122 4.098 4.122 4.098 4.314 17,350,468 4.1655 -3.91%
2001-01-10 0 8.950 8.900 8.950 8.750 9.100 9,548,000 85,353,380 8.9394 4.290 4.266 4.290 4.194 4.362 19,918,513 4.2851 2.29%
2001-01-09 0 8.750 8.750 8.800 8.700 9.000 6,170,800 54,653,900 8.8569 4.194 4.194 4.218 4.170 4.314 12,873,184 4.2456 -2.23%
2001-01-08 0 8.950 8.900 9.000 8.550 9.050 14,616,565 128,282,287 8.7765 4.290 4.266 4.314 4.098 4.338 30,492,275 4.2070 2.87%
2001-01-05 0 8.700 8.650 8.700 8.650 9.000 9,716,200 86,223,460 8.8742 4.170 4.146 4.170 4.146 4.314 20,269,403 4.2539 -1.14%
2001-01-04 0 8.800 8.800 8.850 8.450 9.000 14,403,400 125,968,370 8.7457 4.218 4.218 4.242 4.051 4.314 30,047,582 4.1923 4.76%
2001-01-03 0 8.400 8.350 8.400 8.250 8.400 3,312,400 27,640,760 8.3446 4.027 4.003 4.027 3.955 4.027 6,910,147 4.0000 1.20%
2001-01-02 0 8.300 8.300 8.350 8.100 8.400 4,748,000 39,212,500 8.2587 3.979 3.979 4.003 3.883 4.027 9,905,017 3.9589 3.11%
2000-12-29 0 8.050 8.050 8.100 8.000 8.200 3,986,000 32,243,700 8.0892 3.859 3.859 3.883 3.835 3.931 8,315,374 3.8776 -0.62%
2000-12-28 0 8.100 8.050 8.100 8.000 8.200 3,606,145 29,075,109 8.0627 3.883 3.859 3.883 3.835 3.931 7,522,942 3.8649 -1.22%
2000-12-27 0 8.200 8.150 8.200 8.050 8.350 3,216,000 26,453,800 8.2257 3.931 3.907 3.931 3.859 4.003 6,709,042 3.9430 -1.80%
2000-12-22 0 8.350 8.350 8.400 8.150 8.400 3,615,000 29,825,800 8.2506 4.003 4.003 4.027 3.907 4.027 7,541,414 3.9549 1.83%
2000-12-21 0 8.200 8.150 8.200 7.800 8.200 6,011,069 48,355,878 8.0445 3.931 3.907 3.931 3.739 3.931 12,539,962 3.8561 1.86%
2000-12-20 0 8.050 7.950 8.000 7.700 8.050 6,951,760 54,816,492 7.8853 3.859 3.811 3.835 3.691 3.859 14,502,380 3.7798 1.90%
2000-12-19 0 7.900 7.900 7.950 7.850 8.200 8,614,000 68,810,300 7.9882 3.787 3.787 3.811 3.763 3.931 17,970,053 3.8292 -1.86%
2000-12-18 0 8.050 8.050 8.100 7.700 8.150 14,977,000 118,350,306 7.9021 3.859 3.859 3.883 3.691 3.907 31,244,194 3.7879 1.90%
2000-12-15 0 7.900 7.850 7.900 7.850 8.400 7,450,600 60,114,560 8.0684 3.787 3.763 3.787 3.763 4.027 15,543,032 3.8676 -5.95%
2000-12-14 0 8.400 8.350 8.400 8.350 8.600 2,687,800 22,723,750 8.4544 4.027 4.003 4.027 4.003 4.122 5,607,141 4.0526 -1.18%
2000-12-13 0 8.500 8.450 8.500 8.400 8.600 6,244,000 53,338,765 8.5424 4.075 4.051 4.075 4.027 4.122 13,025,890 4.0948 0.59%
2000-12-12 0 8.450 8.450 8.500 8.350 8.700 6,854,600 58,750,140 8.5709 4.051 4.051 4.075 4.003 4.170 14,299,690 4.1085 0.60%
2000-12-11 0 8.400 8.350 8.400 8.150 8.550 4,133,000 34,457,630 8.3372 4.027 4.003 4.027 3.907 4.098 8,622,037 3.9965 0.00%
2000-12-08 0 8.400 8.350 8.400 8.300 8.700 9,380,400 79,110,460 8.4336 4.027 4.003 4.027 3.979 4.170 19,568,875 4.0427 -2.33%
2000-12-07 0 8.600 8.600 8.650 8.100 8.750 24,936,600 211,220,694 8.4703 4.122 4.122 4.146 3.883 4.194 52,021,365 4.0603 4.88%
2000-12-06 0 8.200 8.150 8.200 7.850 8.250 11,599,065 94,180,110 8.1196 3.931 3.907 3.931 3.763 3.955 24,197,332 3.8922 6.49%
2000-12-05 0 7.700 7.700 7.750 7.600 7.900 2,376,000 18,364,500 7.7292 3.691 3.691 3.715 3.643 3.787 4,956,681 3.7050 0.00%
2000-12-04 0 7.700 7.600 7.700 7.500 7.850 2,914,000 22,337,600 7.6656 3.691 3.643 3.691 3.595 3.763 6,079,027 3.6745 -0.65%
2000-12-01 0 7.750 7.750 7.800 6.950 7.850 9,002,000 67,237,500 7.4692 3.715 3.715 3.739 3.332 3.763 18,779,478 3.5804 9.93%
2000-11-30 0 7.050 7.050 7.100 6.900 7.350 5,276,000 37,381,500 7.0852 3.379 3.379 3.403 3.308 3.523 11,006,501 3.3963 -2.08%
2000-11-29 0 7.200 7.150 7.200 7.150 7.450 4,631,000 33,821,850 7.3034 3.451 3.427 3.451 3.427 3.571 9,660,938 3.5009 -5.26%
2000-11-28 0 7.600 7.550 7.650 7.350 7.700 4,816,600 36,213,010 7.5184 3.643 3.619 3.667 3.523 3.691 10,048,126 3.6040 -1.30%
2000-11-27 0 7.700 7.650 7.700 7.400 7.900 4,294,800 32,806,980 7.6388 3.691 3.667 3.691 3.547 3.787 8,959,576 3.6617 -1.28%
2000-11-24 0 7.800 7.800 7.850 7.750 8.000 5,024,000 39,644,004 7.8909 3.739 3.739 3.763 3.715 3.835 10,480,793 3.7825 -2.50%
2000-11-23 0 8.000 8.000 8.050 7.750 8.100 4,129,400 32,886,320 7.9639 3.835 3.835 3.859 3.715 3.883 8,614,527 3.8175 0.00%
2000-11-22 0 8.000 8.000 8.050 7.650 8.100 9,531,800 75,522,790 7.9232 3.835 3.835 3.859 3.667 3.883 19,884,717 3.7980 -0.62%
2000-11-21 0 8.050 8.100 8.150 7.900 8.200 14,084,500 113,548,105 8.0619 3.859 3.883 3.907 3.787 3.931 29,382,310 3.8645 -1.23%
2000-11-20 0 8.150 8.100 8.150 7.800 8.200 15,287,990 123,223,890 8.0602 3.907 3.883 3.907 3.739 3.931 31,892,965 3.8637 5.84%
2000-11-17 0 7.700 7.700 7.800 7.200 7.800 11,444,700 87,057,960 7.6068 3.691 3.691 3.739 3.451 3.739 23,875,304 3.6464 4.76%
2000-11-16 0 7.350 7.350 7.400 7.000 7.400 4,344,000 31,636,932 7.2829 3.523 3.523 3.547 3.355 3.547 9,062,214 3.4911 4.26%
2000-11-15 0 7.050 7.000 7.050 7.000 7.200 5,052,000 35,746,300 7.0757 3.379 3.355 3.379 3.355 3.451 10,539,205 3.3917 2.17%
2000-11-14 0 6.900 6.900 6.950 6.750 7.050 8,342,000 57,011,000 6.8342 3.308 3.308 3.332 3.236 3.379 17,402,622 3.2760 0.00%
2000-11-13 0 6.900 6.850 6.950 6.900 7.050 1,954,200 13,637,550 6.9786 3.308 3.284 3.332 3.308 3.379 4,076,745 3.3452 -4.83%
2000-11-10 0 7.250 7.250 7.300 7.200 7.300 1,090,200 7,918,440 7.2633 3.475 3.475 3.499 3.451 3.499 2,274,315 3.4817 -0.68%
2000-11-09 0 7.300 7.250 7.350 7.200 7.400 2,826,000 20,722,280 7.3327 3.499 3.475 3.523 3.451 3.547 5,895,446 3.5150 -0.68%
2000-11-08 0 7.350 7.350 7.400 7.350 7.650 4,263,000 32,235,200 7.5616 3.523 3.523 3.547 3.523 3.667 8,893,236 3.6247 -2.00%
2000-11-07 0 7.500 7.500 7.550 7.350 7.600 5,552,000 41,638,600 7.4997 3.595 3.595 3.619 3.523 3.643 11,582,277 3.5950 0.00%
2000-11-06 0 7.500 7.450 7.500 7.350 7.500 5,953,275 44,206,193 7.4255 3.595 3.571 3.595 3.523 3.595 12,419,395 3.5594 2.04%
2000-11-03 0 7.350 7.350 7.400 7.050 7.400 9,978,000 72,405,200 7.2565 3.523 3.523 3.547 3.379 3.547 20,815,555 3.4784 5.76%
2000-11-02 0 6.950 6.900 6.950 6.900 7.300 4,155,600 29,507,080 7.1006 3.332 3.308 3.332 3.308 3.499 8,669,184 3.4037 -1.42%
2000-11-01 0 7.050 7.000 7.050 6.900 7.200 6,373,000 45,097,272 7.0763 3.379 3.355 3.379 3.308 3.451 13,295,002 3.3920 -0.70%
2000-10-31 0 7.100 6.950 7.150 6.950 7.400 3,900,260 28,244,533 7.2417 3.403 3.332 3.427 3.332 3.547 8,136,508 3.4713 -0.70%
2000-10-30 0 7.150 7.100 7.150 6.800 7.150 2,028,000 14,171,260 6.9878 3.427 3.403 3.427 3.260 3.427 4,230,702 3.3496 3.62%
2000-10-27 0 6.900 6.850 6.900 6.650 7.050 6,137,000 41,603,312 6.7791 3.308 3.284 3.308 3.188 3.379 12,802,672 3.2496 1.47%
2000-10-26 0 6.800 6.800 6.850 6.050 6.850 5,650,000 36,403,000 6.4430 3.260 3.260 3.284 2.900 3.284 11,786,720 3.0885 9.68%
2000-10-25 0 6.200 6.200 6.250 6.000 6.250 3,266,286 20,179,773 6.1782 2.972 2.972 2.996 2.876 2.996 6,813,946 2.9615 3.33%
2000-10-24 0 6.000 6.050 6.100 6.000 6.300 1,720,000 10,547,492 6.1323 2.876 2.900 2.924 2.876 3.020 3,588,169 2.9395 -4.00%
2000-10-23 0 6.250 6.250 6.300 6.150 6.450 3,831,170 24,199,037 6.3164 2.996 2.996 3.020 2.948 3.092 7,992,376 3.0278 0.00%
2000-10-20 0 6.250 6.200 6.250 6.200 6.450 13,674,000 86,679,520 6.3390 2.996 2.972 2.996 2.972 3.092 28,525,947 3.0386 3.31%
2000-10-19 0 6.050 6.050 6.100 5.700 6.100 6,063,100 35,509,110 5.8566 2.900 2.900 2.924 2.732 2.924 12,648,506 2.8074 -3.20%
2000-10-18 0 6.250 6.200 6.250 6.100 6.600 2,758,000 17,468,700 6.3338 2.996 2.972 2.996 2.924 3.164 5,753,588 3.0361 -7.41%
2000-10-17 0 6.750 6.700 6.750 6.650 6.850 1,220,600 8,230,700 6.7432 3.236 3.212 3.236 3.188 3.284 2,546,349 3.2324 -2.17%
2000-10-16 0 6.900 6.850 6.900 6.900 7.100 2,253,000 15,716,370 6.9758 3.308 3.284 3.308 3.308 3.403 4,700,085 3.3438 1.47%
2000-10-13 0 6.800 6.800 6.850 6.400 6.850 4,947,000 33,516,320 6.7751 3.260 3.260 3.284 3.068 3.284 10,320,160 3.2477 -2.86%
2000-10-12 0 7.000 6.950 7.000 6.750 7.050 2,743,463 18,895,256 6.8874 3.355 3.332 3.355 3.236 3.379 5,723,262 3.3015 0.72%
2000-10-11 0 6.950 6.900 6.950 6.900 7.250 1,998,000 14,114,900 7.0645 3.332 3.308 3.332 3.308 3.475 4,168,118 3.3864 -4.79%
2000-10-10 0 7.300 7.250 7.300 7.050 7.300 2,666,000 19,232,500 7.2140 3.499 3.475 3.499 3.379 3.499 5,561,663 3.4580 2.82%
2000-10-09 0 7.100 7.100 7.150 7.100 7.350 2,078,600 15,012,104 7.2222 3.403 3.403 3.427 3.403 3.523 4,336,261 3.4620 -4.05%
2000-10-05 0 7.400 7.400 7.450 7.400 7.600 1,458,000 10,940,800 7.5040 3.547 3.547 3.571 3.547 3.643 3,041,599 3.5971 0.00%
2000-10-04 0 7.400 7.350 7.400 7.400 7.700 1,506,200 11,317,320 7.5138 3.547 3.523 3.547 3.547 3.691 3,142,152 3.6018 -3.27%
2000-10-03 0 7.650 7.650 7.700 7.400 7.700 2,156,900 16,250,775 7.5343 3.667 3.667 3.691 3.547 3.691 4,499,606 3.6116 0.66%
2000-09-29 0 7.600 7.550 7.600 7.300 7.600 4,124,600 30,852,890 7.4802 3.643 3.619 3.643 3.499 3.643 8,604,514 3.5857 4.83%
2000-09-28 0 7.250 7.200 7.250 7.200 7.350 1,901,400 13,844,670 7.2813 3.475 3.451 3.475 3.451 3.523 3,966,596 3.4903 -0.68%
2000-09-27 0 7.300 7.250 7.300 7.100 7.350 2,169,000 15,672,100 7.2255 3.499 3.475 3.499 3.403 3.523 4,524,849 3.4636 0.69%
2000-09-26 0 7.250 7.200 7.300 7.250 7.450 3,580,000 26,238,000 7.3291 3.475 3.451 3.499 3.475 3.571 7,468,399 3.5132 -3.33%
2000-09-25 0 7.500 7.450 7.500 7.150 7.500 4,816,000 35,116,772 7.2917 3.595 3.571 3.595 3.427 3.595 10,046,875 3.4953 7.91%
2000-09-22 0 6.950 6.950 7.000 6.600 7.200 5,215,769 36,373,975 6.9738 3.332 3.332 3.355 3.164 3.451 10,880,851 3.3429 0.72%
2000-09-21 0 6.900 6.850 6.900 6.800 7.050 2,586,000 17,901,900 6.9226 3.308 3.284 3.308 3.260 3.379 5,394,771 3.3184 -3.50%
2000-09-20 0 7.150 7.100 7.200 7.050 7.450 6,704,000 48,142,960 7.1812 3.427 3.403 3.451 3.379 3.571 13,985,516 3.4423 1.42%
2000-09-19 0 7.050 7.050 7.100 6.550 7.150 7,692,400 53,376,450 6.9389 3.379 3.379 3.403 3.140 3.427 16,047,462 3.3262 1.44%
2000-09-18 0 6.950 - 6.950 6.750 7.500 9,629,600 70,347,090 7.3053 3.332 - 3.332 3.236 3.595 20,088,742 3.5018 -9.15%
2000-09-15 0 7.650 7.600 7.650 7.550 7.850 3,632,600 27,792,300 7.6508 3.667 3.643 3.667 3.619 3.763 7,578,130 3.6674 0.66%
2000-09-14 0 7.600 7.550 7.600 7.300 7.600 7,169,400 53,857,890 7.5122 3.643 3.619 3.643 3.499 3.643 14,956,408 3.6010 2.01%
2000-09-12 0 7.500 7.500 7.550 7.400 7.850 10,468,800 79,221,700 7.5674 3.571 3.571 3.595 3.524 3.738 21,986,009 3.6033 -5.06%
2000-09-11 0 7.900 7.850 7.900 7.650 7.900 2,627,800 20,473,440 7.7911 3.762 3.738 3.762 3.643 3.762 5,518,764 3.7098 -0.63%
2000-09-08 0 7.950 7.900 7.950 7.850 8.100 4,084,000 32,225,546 7.8907 3.785 3.762 3.785 3.738 3.857 8,576,996 3.7572 -1.85%
2000-09-07 0 8.100 8.050 8.100 7.800 8.100 22,729,800 181,467,200 7.9837 3.857 3.833 3.857 3.714 3.857 47,735,899 3.8015 3.85%
2000-09-06 0 7.800 7.750 7.800 7.400 7.800 9,689,600 74,094,530 7.6468 3.714 3.690 3.714 3.524 3.714 20,349,575 3.6411 5.41%
2000-09-05 0 7.400 7.350 7.400 7.300 7.450 2,722,000 20,025,600 7.3569 3.524 3.500 3.524 3.476 3.547 5,716,597 3.5031 -0.67%
2000-09-04 0 7.450 7.400 7.450 7.350 7.550 2,496,910 18,574,252 7.4389 3.547 3.524 3.547 3.500 3.595 5,243,876 3.5421 0.00%
2000-09-01 0 7.450 7.350 7.400 7.300 7.650 14,550,000 109,184,480 7.5041 3.547 3.500 3.524 3.476 3.643 30,557,125 3.5731 2.05%
2000-08-31 0 7.300 7.250 7.300 7.250 7.400 4,786,000 34,860,100 7.2838 3.476 3.452 3.476 3.452 3.524 10,051,299 3.4682 -0.68%
2000-08-30 0 7.350 7.300 7.350 6.950 7.450 9,369,000 67,980,660 7.2559 3.500 3.476 3.500 3.309 3.547 19,676,268 3.4550 5.76%
2000-08-29 0 6.950 6.900 6.950 6.850 7.050 4,951,320 34,302,410 6.9279 3.309 3.285 3.309 3.262 3.357 10,398,495 3.2988 0.00%
2000-08-28 0 6.950 6.900 6.950 6.850 7.150 3,046,000 21,314,000 6.9974 3.309 3.285 3.309 3.262 3.405 6,397,045 3.3319 -3.47%
2000-08-25 0 7.200 7.200 7.250 7.050 7.500 4,184,000 30,346,120 7.2529 3.428 3.428 3.452 3.357 3.571 8,787,011 3.4535 -3.36%
2000-08-24 0 7.450 7.450 7.500 7.300 7.450 4,620,600 34,143,920 7.3895 3.547 3.547 3.571 3.476 3.547 9,703,935 3.5186 1.36%
2000-08-23 0 7.350 7.350 7.400 7.350 7.600 4,170,000 30,931,100 7.4175 3.500 3.500 3.524 3.500 3.619 8,757,609 3.5319 -2.65%
2000-08-22 0 7.550 7.500 7.550 7.300 7.550 6,432,000 47,899,850 7.4471 3.595 3.571 3.595 3.476 3.595 13,508,139 3.5460 1.34%
2000-08-21 0 7.450 7.350 7.400 7.050 7.500 3,635,400 26,760,520 7.3611 3.547 3.500 3.524 3.357 3.571 7,634,871 3.5050 2.76%
2000-08-18 0 7.250 7.250 7.300 7.200 7.500 2,196,000 16,011,700 7.2913 3.452 3.452 3.476 3.428 3.571 4,611,921 3.4718 -1.36%
2000-08-17 0 7.350 7.300 7.350 7.050 7.450 8,934,500 65,428,405 7.3231 3.500 3.476 3.500 3.357 3.547 18,763,755 3.4870 4.26%
2000-08-16 0 7.050 7.050 7.100 6.900 7.200 4,407,000 31,054,870 7.0467 3.357 3.357 3.381 3.285 3.428 9,255,344 3.3553 1.44%
2000-08-15 0 6.950 6.950 7.000 6.800 7.100 9,646,000 66,964,800 6.9422 3.309 3.309 3.333 3.238 3.381 20,258,009 3.3056 0.72%
2000-08-14 0 6.900 6.900 6.950 6.850 7.200 2,322,200 16,156,240 6.9573 3.285 3.285 3.309 3.262 3.428 4,876,959 3.3128 -1.43%
2000-08-11 0 7.000 6.950 7.000 6.850 7.150 10,328,000 71,942,000 6.9657 3.333 3.309 3.333 3.262 3.405 21,690,308 3.3168 -2.10%
2000-08-10 0 7.150 7.150 7.200 7.100 7.300 5,655,000 40,765,650 7.2088 3.405 3.405 3.428 3.381 3.476 11,876,326 3.4325 -0.69%
2000-08-09 0 7.200 7.150 7.200 7.050 7.600 9,083,400 65,817,610 7.2459 3.428 3.405 3.428 3.357 3.619 19,076,466 3.4502 -3.36%
2000-08-08 0 7.450 7.400 7.450 7.400 7.700 4,077,000 30,583,137 7.5014 3.547 3.524 3.547 3.524 3.666 8,562,295 3.5718 -1.32%
2000-08-07 0 7.550 7.500 7.550 7.450 7.700 7,392,600 55,924,180 7.5649 3.595 3.571 3.595 3.547 3.666 15,525,539 3.6021 -1.31%
2000-08-04 0 7.650 7.600 7.650 7.400 7.700 12,810,200 96,696,280 7.5484 3.643 3.619 3.643 3.524 3.666 26,903,291 3.5942 1.32%
2000-08-03 0 7.550 7.550 7.600 7.200 7.700 21,781,600 164,723,960 7.5625 3.595 3.595 3.619 3.428 3.666 45,744,541 3.6010 3.42%
2000-08-02 0 7.300 7.300 7.350 7.200 7.550 23,003,000 169,910,450 7.3864 3.476 3.476 3.500 3.428 3.595 48,309,659 3.5171 1.39%
2000-08-01 0 7.200 7.150 7.200 6.950 7.200 15,275,000 108,578,800 7.1083 3.428 3.405 3.428 3.309 3.428 32,079,730 3.3847 2.13%
2000-07-31 0 7.050 7.050 7.100 6.650 7.150 10,000,000 69,513,700 6.9514 3.357 3.357 3.381 3.166 3.405 21,001,460 3.3099 2.92%
2000-07-28 0 6.850 6.800 6.850 6.600 7.250 15,875,000 108,283,050 6.8210 3.262 3.238 3.262 3.143 3.452 33,339,818 3.2479 -6.16%
2000-07-27 0 7.300 7.250 7.300 6.800 7.350 11,014,000 77,476,004 7.0343 3.476 3.452 3.476 3.238 3.500 23,131,008 3.3494 5.04%
2000-07-26 0 6.950 6.950 7.000 6.850 7.300 6,104,800 43,415,500 7.1117 3.309 3.309 3.333 3.262 3.476 12,820,971 3.3863 -2.11%
2000-07-25 0 7.100 7.000 7.050 7.000 7.350 11,189,300 80,369,565 7.1827 3.381 3.333 3.357 3.333 3.500 23,499,164 3.4201 -3.40%
2000-07-24 0 7.350 7.350 7.400 7.150 7.450 7,974,000 58,184,700 7.2968 3.500 3.500 3.524 3.405 3.547 16,746,564 3.4744 0.68%
2000-07-21 0 7.300 7.250 7.300 7.100 7.500 25,022,600 181,912,550 7.2699 3.476 3.452 3.476 3.381 3.571 52,551,114 3.4616 4.29%
2000-07-20 0 7.000 7.000 7.050 6.600 7.050 13,403,000 92,513,744 6.9025 3.333 3.333 3.357 3.143 3.357 28,148,257 3.2867 6.06%
2000-07-19 0 6.600 6.550 6.600 6.500 6.800 5,700,000 37,849,100 6.6402 3.143 3.119 3.143 3.095 3.238 11,970,832 3.1618 -1.49%
2000-07-18 0 6.700 6.650 6.700 6.600 6.900 6,810,000 45,735,700 6.7160 3.190 3.166 3.190 3.143 3.285 14,301,994 3.1979 -0.74%
2000-07-17 0 6.750 6.750 6.800 6.700 7.200 8,741,022 60,160,200 6.8825 3.214 3.214 3.238 3.190 3.428 18,357,423 3.2772 -4.26%
2000-07-14 0 7.050 7.050 7.100 6.800 7.200 13,724,000 96,447,500 7.0277 3.357 3.357 3.381 3.238 3.428 28,822,404 3.3463 2.17%
2000-07-13 0 6.900 6.850 6.900 6.700 7.050 12,830,400 88,849,700 6.9249 3.285 3.262 3.285 3.190 3.357 26,945,713 3.2974 0.00%
2000-07-12 0 6.900 6.900 6.950 6.750 7.100 26,972,600 186,528,110 6.9155 3.285 3.285 3.309 3.214 3.381 56,646,399 3.2929 1.47%
2000-07-11 0 6.800 6.800 6.850 6.250 6.850 22,516,000 149,749,800 6.6508 3.238 3.238 3.262 2.976 3.262 47,286,888 3.1668 7.94%
2000-07-10 0 6.300 6.250 6.300 6.300 6.500 7,066,600 44,944,820 6.3602 3.000 2.976 3.000 3.000 3.095 14,840,892 3.0284 0.80%
2000-07-07 0 6.250 6.200 6.250 6.200 6.450 8,903,600 56,240,230 6.3166 2.976 2.952 2.976 2.952 3.071 18,698,860 3.0077 0.81%
2000-07-06 0 6.200 6.200 6.250 6.200 6.650 15,169,000 97,596,800 6.4340 2.952 2.952 2.976 2.952 3.166 31,857,115 3.0636 -5.34%
2000-07-05 0 6.550 6.550 6.600 6.000 6.650 24,170,800 154,221,520 6.3805 3.119 3.119 3.143 2.857 3.166 50,762,209 3.0381 8.26%
2000-07-04 0 6.050 6.050 6.100 5.900 6.100 4,518,200 27,183,360 6.0164 2.881 2.881 2.905 2.809 2.905 9,488,880 2.8648 1.68%
2000-07-03 0 5.950 5.900 5.950 5.900 6.150 5,100,000 30,849,500 6.0489 2.833 2.809 2.833 2.809 2.928 10,710,745 2.8802 -2.46%
2000-06-30 0 6.100 6.050 6.100 5.800 6.100 10,261,800 61,441,560 5.9874 2.905 2.881 2.905 2.762 2.905 21,551,278 2.8509 4.27%
2000-06-29 0 5.850 5.850 5.900 5.850 6.150 16,182,000 97,217,100 6.0077 2.786 2.786 2.809 2.786 2.928 33,984,563 2.8606 -0.85%
2000-06-28 0 5.900 5.900 5.950 5.550 5.950 12,440,000 71,936,500 5.7827 2.809 2.809 2.833 2.643 2.833 26,125,816 2.7535 4.42%
2000-06-27 0 5.650 5.650 5.700 5.550 5.900 7,953,000 45,334,250 5.7003 2.690 2.690 2.714 2.643 2.809 16,702,461 2.7142 -2.59%
2000-06-26 0 5.800 5.800 5.850 5.750 6.050 9,634,000 56,506,800 5.8654 2.762 2.762 2.786 2.738 2.881 20,232,807 2.7928 -1.69%
2000-06-23 0 5.900 5.900 5.950 5.650 6.150 16,259,600 97,470,560 5.9946 2.809 2.809 2.833 2.690 2.928 34,147,534 2.8544 2.61%
2000-06-22 0 5.750 5.700 5.750 5.600 5.900 9,275,000 53,375,300 5.7547 2.738 2.714 2.738 2.666 2.809 19,478,854 2.7402 0.00%
2000-06-21 0 5.750 5.750 5.800 5.650 5.900 14,733,400 84,819,240 5.7569 2.738 2.738 2.762 2.690 2.809 30,942,291 2.7412 -2.54%
2000-06-20 0 5.900 5.850 5.900 5.600 6.000 29,237,138 169,313,959 5.7911 2.809 2.786 2.809 2.666 2.857 61,402,259 2.7575 1.72%
2000-06-19 0 5.800 5.750 5.800 5.150 5.900 42,302,000 238,474,400 5.6374 2.762 2.738 2.762 2.452 2.809 88,840,377 2.6843 11.54%
2000-06-16 0 5.200 5.200 5.250 5.000 5.250 12,619,000 64,649,150 5.1232 2.476 2.476 2.500 2.381 2.500 26,501,743 2.4394 1.96%
2000-06-15 0 5.100 5.050 5.100 4.925 5.150 9,090,000 46,025,400 5.0633 2.428 2.405 2.428 2.345 2.452 19,090,327 2.4109 2.51%
2000-06-14 0 4.975 4.975 5.000 4.875 5.200 10,798,000 54,346,900 5.0331 2.369 2.369 2.381 2.321 2.476 22,677,377 2.3965 -1.49%
2000-06-13 0 5.050 5.050 5.100 4.675 5.200 28,338,000 141,602,250 4.9969 2.405 2.405 2.428 2.226 2.476 59,513,938 2.3793 8.02%
2000-06-12 0 4.675 4.650 4.675 4.675 4.800 2,798,000 13,189,150 4.7138 2.226 2.214 2.226 2.226 2.286 5,876,209 2.2445 0.00%
2000-06-09 0 4.675 4.675 4.700 4.625 4.725 2,957,600 13,874,930 4.6913 2.226 2.226 2.238 2.202 2.250 6,211,392 2.2338 0.54%
2000-06-08 0 4.650 4.625 4.650 4.625 4.850 6,882,000 32,581,550 4.7343 2.214 2.202 2.214 2.202 2.309 14,453,205 2.2543 -2.11%
2000-06-07 0 4.750 4.725 4.750 4.625 4.900 13,298,600 63,772,470 4.7954 2.262 2.250 2.262 2.202 2.333 27,929,002 2.2834 0.53%
2000-06-05 0 4.725 4.725 4.750 4.550 5.000 17,448,661 83,105,955 4.7629 2.250 2.250 2.262 2.167 2.381 36,644,736 2.2679 -1.05%
2000-06-02 0 4.775 4.750 4.825 4.325 4.800 14,773,000 66,968,250 4.5332 2.274 2.262 2.297 2.059 2.286 31,025,457 2.1585 13.02%
2000-06-01 0 4.225 4.225 4.250 4.150 4.375 4,545,000 19,275,525 4.2410 2.012 2.012 2.024 1.976 2.083 9,545,164 2.0194 -1.17%
2000-05-31 0 4.275 4.275 4.300 4.000 4.425 6,577,343 27,339,521 4.1566 2.036 2.036 2.047 1.905 2.107 13,813,381 1.9792 8.92%
2000-05-30 0 3.925 3.900 3.925 3.825 4.150 4,428,000 17,398,350 3.9292 1.869 1.857 1.869 1.821 1.976 9,299,447 1.8709 -3.68%
2000-05-29 0 4.075 4.050 4.075 3.800 4.100 5,310,000 20,896,550 3.9353 1.940 1.928 1.940 1.809 1.952 11,151,775 1.8738 4.49%
2000-05-26 0 3.900 3.900 3.925 3.875 4.125 9,320,000 37,103,650 3.9811 1.857 1.857 1.869 1.845 1.964 19,573,361 1.8956 -7.14%
2000-05-25 0 4.200 4.200 4.225 4.175 4.675 7,383,000 31,977,150 4.3312 2.000 2.000 2.012 1.988 2.226 15,505,378 2.0623 -6.67%
2000-05-24 0 4.500 4.500 4.525 4.400 4.700 5,714,000 26,152,525 4.5769 2.143 2.143 2.155 2.095 2.238 12,000,234 2.1793 -1.10%
2000-05-23 0 4.550 4.525 4.550 4.450 4.850 9,154,000 42,323,150 4.6235 2.167 2.155 2.167 2.119 2.309 19,224,737 2.2015 -4.21%
2000-05-22 0 4.750 4.725 4.750 4.725 5.050 7,594,000 37,187,250 4.8969 2.262 2.250 2.262 2.250 2.405 15,948,509 2.3317 -4.52%
2000-05-19 0 4.975 4.950 5.000 4.850 5.100 14,993,000 74,791,200 4.9884 2.369 2.357 2.381 2.309 2.428 31,487,489 2.3753 2.05%
2000-05-18 0 4.875 4.850 4.875 4.850 5.000 7,418,400 36,354,800 4.9006 2.321 2.309 2.321 2.309 2.381 15,579,723 2.3335 -3.47%
2000-05-17 0 5.050 5.050 5.100 5.000 5.250 7,036,000 36,096,700 5.1303 2.405 2.405 2.428 2.381 2.500 14,776,627 2.4428 -2.88%
2000-05-16 0 5.200 5.150 5.200 4.950 5.300 17,214,000 88,682,550 5.1518 2.476 2.452 2.476 2.357 2.524 36,151,914 2.4531 0.58%
2000-05-15 0 5.250 5.200 5.250 4.825 5.450 21,596,000 111,318,750 5.1546 2.462 2.438 2.462 2.262 2.556 46,056,568 2.4170 8.81%
2000-05-12 0 4.825 4.800 4.825 4.550 4.875 19,185,800 90,904,110 4.7381 2.262 2.251 2.262 2.134 2.286 40,916,471 2.2217 4.32%
2000-05-10 0 4.625 4.625 4.650 4.600 4.850 8,726,000 41,150,700 4.7159 2.169 2.169 2.180 2.157 2.274 18,609,447 2.2113 -5.13%
2000-05-09 0 4.875 4.850 4.875 4.775 5.000 10,067,000 48,763,725 4.8439 2.286 2.274 2.286 2.239 2.345 21,469,322 2.2713 -3.47%
2000-05-08 0 5.050 5.050 5.100 5.000 5.500 7,850,000 40,276,000 5.1307 2.368 2.368 2.391 2.345 2.579 16,741,251 2.4058 -8.18%
2000-05-05 0 5.500 5.500 5.600 5.500 5.650 1,455,000 8,134,600 5.5908 2.579 2.579 2.626 2.579 2.649 3,102,996 2.6215 -0.90%
2000-05-04 0 5.550 5.500 5.600 5.500 5.650 2,050,500 11,454,000 5.5860 2.602 2.579 2.626 2.579 2.649 4,372,985 2.6193 0.00%
2000-05-03 0 5.550 5.500 5.550 5.500 5.650 1,050,000 5,849,134 5.5706 2.602 2.579 2.602 2.579 2.649 2,239,276 2.6121 -1.77%
2000-05-02 0 5.650 5.650 5.700 5.500 5.750 3,086,400 17,416,640 5.6430 2.649 2.649 2.673 2.579 2.696 6,582,191 2.6460 2.73%
2000-04-28 0 5.500 5.450 5.500 5.450 5.600 3,786,000 20,882,300 5.5157 2.579 2.556 2.579 2.556 2.626 8,074,188 2.5863 0.00%
2000-04-27 0 5.500 5.500 5.550 5.450 5.650 1,820,000 10,035,100 5.5138 2.579 2.579 2.602 2.556 2.649 3,881,411 2.5854 -1.79%
2000-04-26 0 5.600 5.550 5.600 5.550 5.850 1,990,000 11,229,000 5.6427 2.626 2.602 2.626 2.602 2.743 4,243,960 2.6459 -0.88%
2000-04-25 0 5.650 5.600 5.650 5.600 5.850 2,005,400 11,509,890 5.7394 2.649 2.626 2.649 2.626 2.743 4,276,803 2.6912 -1.74%
2000-04-20 0 5.750 5.700 5.750 5.550 5.750 2,487,000 14,083,800 5.6630 2.696 2.673 2.696 2.602 2.696 5,303,884 2.6554 2.68%
2000-04-19 0 5.600 5.550 5.600 5.550 6.250 8,503,400 50,288,310 5.9139 2.626 2.602 2.626 2.602 2.931 18,134,720 2.7730 -5.88%
2000-04-18 0 5.950 5.950 6.000 5.650 6.000 6,295,124 36,595,352 5.8133 2.790 2.790 2.813 2.649 2.813 13,425,255 2.7259 7.21%
2000-04-17 0 5.550 5.500 5.550 5.300 5.650 6,196,648 34,172,237 5.5146 2.602 2.579 2.602 2.485 2.649 13,215,241 2.5858 -7.50%
2000-04-14 0 6.000 6.050 6.100 5.750 6.050 3,068,000 18,065,700 5.8884 2.813 2.837 2.860 2.696 2.837 6,542,950 2.7611 2.56%
2000-04-13 0 5.850 5.800 5.850 5.800 5.900 2,093,481 12,260,594 5.8566 2.743 2.720 2.743 2.720 2.767 4,464,649 2.7461 -1.68%
2000-04-12 0 5.950 5.900 5.950 5.900 6.150 4,459,800 26,881,290 6.0275 2.790 2.767 2.790 2.767 2.884 9,511,163 2.8263 -2.46%
2000-04-11 0 6.100 6.050 6.100 5.600 6.150 5,455,675 32,540,690 5.9646 2.860 2.837 2.860 2.626 2.884 11,635,010 2.7968 4.27%
2000-04-10 0 5.850 5.800 5.850 5.800 6.100 2,890,000 16,969,400 5.8718 2.743 2.720 2.743 2.720 2.860 6,163,340 2.7533 -4.10%
2000-04-07 0 6.100 6.100 6.150 5.800 6.150 4,919,000 29,500,500 5.9973 2.860 2.860 2.884 2.720 2.884 10,490,473 2.8121 6.09%
2000-04-06 0 5.750 5.700 5.750 5.600 5.800 3,157,000 18,057,600 5.7199 2.696 2.673 2.696 2.626 2.720 6,732,755 2.6821 3.60%
2000-04-05 0 5.550 5.600 5.650 5.500 5.900 6,269,000 35,435,950 5.6526 2.602 2.626 2.649 2.579 2.767 13,369,542 2.6505 -5.93%
2000-04-03 0 5.900 5.900 5.950 5.800 6.400 7,085,000 42,813,260 6.0428 2.767 2.767 2.790 2.720 3.001 15,109,779 2.8335 -6.35%
2000-03-31 0 6.300 6.250 6.300 6.250 6.400 5,250,000 33,177,000 6.3194 2.954 2.931 2.954 2.931 3.001 11,196,378 2.9632 -1.56%
2000-03-30 0 6.400 6.350 6.400 6.200 6.550 8,556,800 54,442,880 6.3625 3.001 2.978 3.001 2.907 3.071 18,248,603 2.9834 3.23%
2000-03-29 0 6.200 6.150 6.250 6.100 6.400 3,728,000 23,190,300 6.2206 2.907 2.884 2.931 2.860 3.001 7,950,495 2.9168 -3.13%
2000-03-28 0 6.400 6.400 6.450 6.350 6.550 4,406,800 28,347,840 6.4327 3.001 3.001 3.024 2.978 3.071 9,398,133 3.0163 -1.54%
2000-03-27 0 6.500 6.450 6.500 6.400 6.700 5,496,000 35,901,000 6.5322 3.048 3.024 3.048 3.001 3.142 11,721,008 3.0630 2.36%
2000-03-24 0 6.350 6.350 6.400 6.200 6.550 8,646,000 54,966,564 6.3575 2.978 2.978 3.001 2.907 3.071 18,438,835 2.9810 2.42%
2000-03-23 0 6.200 6.200 6.250 6.100 6.400 7,196,378 44,777,097 6.2222 2.907 2.907 2.931 2.860 3.001 15,347,308 2.9176 1.64%
2000-03-22 0 6.100 6.100 6.150 6.100 6.400 6,684,000 41,382,200 6.1912 2.860 2.860 2.884 2.860 3.001 14,254,589 2.9031 -0.81%
2000-03-21 0 6.150 6.100 6.150 6.050 6.400 6,272,000 38,877,600 6.1986 2.884 2.860 2.884 2.837 3.001 13,375,940 2.9065 -3.15%
2000-03-20 0 6.350 6.300 6.350 6.100 6.450 3,257,000 20,530,050 6.3034 2.978 2.954 2.978 2.860 3.024 6,946,020 2.9557 -1.55%
2000-03-17 0 6.450 6.450 6.500 6.300 6.550 5,936,400 38,107,520 6.4193 3.024 3.024 3.048 2.954 3.071 12,660,225 3.0100 4.03%
2000-03-16 0 6.200 6.150 6.200 6.100 6.500 4,569,800 28,836,440 6.3102 2.907 2.884 2.907 2.860 3.048 9,745,754 2.9589 -0.80%
2000-03-15 0 6.250 6.250 6.300 6.100 6.400 4,395,000 27,678,900 6.2978 2.931 2.931 2.954 2.860 3.001 9,372,968 2.9531 -1.57%
2000-03-14 0 6.350 6.350 6.400 6.300 6.700 8,731,400 56,275,250 6.4452 2.978 2.978 3.001 2.954 3.142 18,620,963 3.0221 -5.22%
2000-03-13 0 6.700 6.650 6.700 6.650 7.200 9,234,000 63,551,900 6.8824 3.142 3.118 3.142 3.118 3.376 19,692,830 3.2272 -5.63%
2000-03-10 0 7.100 7.050 7.100 6.800 7.550 22,650,600 163,067,300 7.1992 3.329 3.306 3.329 3.189 3.540 48,305,654 3.3757 -2.07%
2000-03-09 0 7.250 7.250 7.300 6.500 7.550 29,002,600 204,601,280 7.0546 3.400 3.400 3.423 3.048 3.540 61,852,205 3.3079 10.69%
2000-03-08 0 6.550 6.550 6.600 6.050 6.800 16,270,000 107,527,000 6.6089 3.071 3.071 3.095 2.837 3.189 34,698,109 3.0989 3.97%
2000-03-07 0 6.300 6.300 6.350 6.000 6.600 11,379,600 72,359,960 6.3587 2.954 2.954 2.978 2.813 3.095 24,268,629 2.9816 2.44%
2000-03-06 0 6.150 6.150 6.200 6.050 6.850 20,465,900 129,379,700 6.3217 2.884 2.884 2.907 2.837 3.212 43,646,467 2.9643 -8.89%
2000-03-03 0 6.750 6.750 6.800 5.600 6.800 33,194,700 207,713,430 6.2574 3.165 3.165 3.189 2.626 3.189 70,792,459 2.9341 25.00%
2000-03-02 0 5.400 5.350 5.400 5.150 5.500 6,615,000 35,471,950 5.3624 2.532 2.509 2.532 2.415 2.579 14,107,436 2.5144 0.00%
2000-03-01 0 5.400 5.400 5.500 5.350 5.750 11,112,000 61,368,800 5.5228 2.532 2.532 2.579 2.509 2.696 23,697,934 2.5896 -1.82%
2000-02-29 0 5.500 5.450 5.500 5.400 5.950 12,218,000 68,571,400 5.6123 2.579 2.556 2.579 2.532 2.790 26,056,638 2.6316 0.00%
2000-02-28 0 5.500 5.500 5.550 5.300 5.700 14,611,400 80,157,160 5.4859 2.579 2.579 2.602 2.485 2.673 31,160,906 2.5724 -6.78%
2000-02-25 0 5.900 5.800 5.850 5.750 6.250 12,198,000 72,380,400 5.9338 2.767 2.720 2.743 2.696 2.931 26,013,985 2.7824 -5.60%
2000-02-24 0 6.250 6.250 6.300 6.200 6.500 9,148,800 57,544,580 6.2899 2.931 2.931 2.954 2.907 3.048 19,511,128 2.9493 -0.79%
2000-02-23 0 6.300 6.250 6.300 6.200 6.650 6,195,400 39,851,080 6.4324 2.954 2.931 2.954 2.907 3.118 13,212,579 3.0161 -3.08%
2000-02-22 0 6.500 6.450 6.500 6.100 7.000 15,108,661 96,417,632 6.3816 3.048 3.024 3.048 2.860 3.282 32,221,387 2.9923 -7.80%
2000-02-21 0 7.050 7.000 7.050 6.950 7.400 5,276,000 37,543,700 7.1159 3.306 3.282 3.306 3.259 3.470 11,251,827 3.3367 -4.08%
2000-02-18 0 7.350 7.300 7.400 7.200 7.750 8,848,800 65,729,080 7.4280 3.446 3.423 3.470 3.376 3.634 18,871,335 3.4830 1.38%
2000-02-17 0 7.250 7.250 7.300 7.250 7.500 4,322,000 31,843,200 7.3677 3.400 3.400 3.423 3.400 3.517 9,217,285 3.4547 -2.03%
2000-02-16 0 7.400 7.400 7.450 7.300 7.700 8,140,600 60,895,752 7.4805 3.470 3.470 3.493 3.423 3.611 17,360,997 3.5076 -0.67%
2000-02-15 0 7.450 7.450 7.500 7.200 7.650 7,484,000 55,558,604 7.4237 3.493 3.493 3.517 3.376 3.587 15,960,704 3.4810 0.68%
2000-02-14 0 7.400 7.400 7.450 7.400 8.000 10,641,200 81,189,220 7.6297 3.470 3.470 3.493 3.470 3.751 22,693,885 3.5776 -8.07%
2000-02-11 0 8.050 8.050 8.100 7.900 8.250 8,195,400 65,885,700 8.0394 3.775 3.775 3.798 3.704 3.868 17,477,866 3.7697 0.00%
2000-02-10 0 8.050 8.000 8.050 8.000 8.200 7,453,600 60,321,790 8.0930 3.775 3.751 3.775 3.751 3.845 15,895,871 3.7948 -2.42%
2000-02-09 0 8.250 8.200 8.250 7.950 8.350 16,827,200 137,230,660 8.1553 3.868 3.845 3.868 3.728 3.915 35,886,418 3.8240 1.85%
2000-02-08 0 8.100 8.100 8.150 8.000 8.300 4,438,000 35,961,000 8.1030 3.798 3.798 3.822 3.751 3.892 9,464,672 3.7995 -0.61%
2000-02-03 0 8.150 8.100 8.150 7.950 8.200 8,010,000 64,886,780 8.1007 3.822 3.798 3.822 3.728 3.845 17,082,474 3.7984 1.24%
2000-02-02 0 8.050 8.050 8.100 8.000 8.400 8,585,800 70,238,920 8.1808 3.775 3.775 3.798 3.751 3.939 18,310,450 3.8360 0.63%
2000-02-01 0 8.000 8.000 8.050 7.950 8.250 7,934,600 63,983,520 8.0639 3.751 3.751 3.775 3.728 3.868 16,921,673 3.7812 -0.62%
2000-01-31 0 8.050 8.000 8.050 7.900 8.300 16,159,600 131,210,920 8.1197 3.775 3.751 3.775 3.704 3.892 34,462,665 3.8073 -3.01%
2000-01-28 0 8.300 8.200 8.250 7.800 8.600 23,528,800 192,023,770 8.1612 3.892 3.845 3.868 3.657 4.033 50,178,541 3.8268 6.41%
2000-01-27 0 7.800 7.750 7.800 7.750 8.100 7,267,000 57,132,400 7.8619 3.657 3.634 3.657 3.634 3.798 15,497,920 3.6865 0.65%
2000-01-26 0 7.750 7.750 7.800 7.700 8.000 9,362,200 73,363,310 7.8361 3.634 3.634 3.657 3.611 3.751 19,966,234 3.6744 -1.27%
2000-01-25 0 7.850 7.850 7.900 7.700 8.150 17,568,000 139,050,000 7.9150 3.681 3.681 3.704 3.611 3.822 37,466,280 3.7113 -1.88%
2000-01-24 0 8.000 7.950 8.000 7.350 8.050 16,785,200 128,289,470 7.6430 3.751 3.728 3.751 3.446 3.775 35,796,847 3.5838 9.59%
2000-01-21 0 7.300 7.250 7.300 7.050 7.350 6,695,000 48,378,130 7.2260 3.423 3.400 3.423 3.306 3.446 14,278,048 3.3883 2.82%
2000-01-20 0 7.100 7.100 7.150 7.050 7.400 9,795,400 70,775,610 7.2254 3.329 3.329 3.353 3.306 3.470 20,890,096 3.3880 0.00%
2000-01-19 0 7.100 7.100 7.150 6.750 7.400 20,202,875 145,569,478 7.2054 3.329 3.329 3.353 3.165 3.470 43,085,529 3.3786 3.65%
2000-01-18 0 6.850 6.850 6.900 6.850 7.250 9,289,000 65,325,400 7.0326 3.212 3.212 3.235 3.212 3.400 19,810,125 3.2976 -3.52%
2000-01-17 0 7.100 7.050 7.100 7.000 7.550 13,154,770 94,991,679 7.2211 3.329 3.306 3.329 3.282 3.540 28,054,434 3.3860 -3.40%
2000-01-14 0 7.350 7.350 7.400 7.250 8.100 24,446,600 185,569,960 7.5908 3.446 3.446 3.470 3.400 3.798 52,135,881 3.5594 -5.77%
2000-01-13 0 7.800 7.750 7.800 7.750 8.350 23,990,703 190,785,493 7.9525 3.657 3.634 3.657 3.634 3.915 51,163,615 3.7289 -6.02%
2000-01-12 0 8.300 8.300 8.350 8.200 8.600 15,086,500 126,627,750 8.3934 3.892 3.892 3.915 3.845 4.033 32,174,125 3.9357 -3.49%
2000-01-11 0 8.600 8.550 8.600 8.150 8.850 37,740,400 322,614,392 8.5483 4.033 4.009 4.033 3.822 4.150 80,486,817 4.0083 7.50%
2000-01-10 0 8.000 7.950 8.000 7.900 8.550 23,647,000 195,171,800 8.2536 3.751 3.728 3.751 3.704 4.009 50,430,620 3.8701 0.00%
2000-01-07 0 8.000 8.050 8.100 8.000 9.200 80,547,661 697,601,625 8.6607 3.751 3.775 3.798 3.751 4.314 171,779,441 4.0610 -2.44%
2000-01-06 0 8.200 8.200 8.250 7.000 8.300 99,371,527 747,128,131 7.5185 3.845 3.845 3.868 3.282 3.892 211,924,036 3.5255 17.14%
2000-01-05 0 7.000 6.950 7.000 6.300 7.450 39,496,000 266,814,900 6.7555 3.282 3.259 3.282 2.954 3.493 84,230,885 3.1677 0.72%
2000-01-04 0 6.950 6.950 7.000 6.350 7.100 42,493,000 288,882,780 6.7984 3.259 3.259 3.282 2.978 3.329 90,622,418 3.1878 9.45%
2000-01-03 0 6.350 6.350 6.400 6.300 6.500 8,618,000 55,214,800 6.4069 2.978 2.978 3.001 2.954 3.048 18,379,121 3.0042 -0.78%
1999-12-30 0 6.400 6.350 6.400 6.300 6.600 12,392,600 79,295,000 6.3986 3.001 2.978 3.001 2.954 3.095 26,428,997 3.0003 2.40%
1999-12-29 0 6.250 6.200 6.300 6.150 7.000 17,377,000 113,806,950 6.5493 2.931 2.907 2.954 2.884 3.282 37,058,945 3.0710 -7.41%
1999-12-28 0 6.750 6.750 6.800 6.150 6.850 22,286,000 142,619,300 6.3995 3.165 3.165 3.189 2.884 3.212 47,528,092 3.0007 9.76%
1999-12-24 0 6.150 6.150 6.200 6.000 6.250 8,064,600 49,126,680 6.0916 2.884 2.884 2.907 2.813 2.931 17,198,916 2.8564 -0.81%
1999-12-23 0 6.200 6.150 6.200 6.050 6.450 13,160,000 82,346,400 6.2573 2.907 2.884 2.907 2.837 3.024 28,065,588 2.9341 0.00%
1999-12-22 0 6.200 6.200 6.250 5.900 6.250 14,812,000 90,076,400 6.0813 2.907 2.907 2.931 2.767 2.931 31,588,715 2.8515 2.48%
1999-12-21 0 6.050 6.050 6.100 5.900 6.200 8,596,700 51,865,240 6.0332 2.837 2.837 2.860 2.767 2.907 18,333,696 2.8290 -2.42%
1999-12-20 0 6.200 6.150 6.200 6.150 6.450 6,804,000 42,329,700 6.2213 2.907 2.884 2.907 2.884 3.024 14,510,506 2.9172 -3.13%
1999-12-17 0 6.400 6.350 6.400 6.350 6.800 8,426,500 54,450,600 6.4618 3.001 2.978 3.001 2.978 3.189 17,970,720 3.0300 -2.29%
1999-12-16 0 6.550 6.550 6.600 6.450 6.750 6,824,072 45,273,364 6.6344 3.071 3.071 3.095 3.024 3.165 14,553,312 3.1109 0.00%
1999-12-15 0 6.550 6.600 6.650 6.450 6.900 9,040,000 59,799,700 6.6150 3.071 3.095 3.118 3.024 3.235 19,279,097 3.1018 -4.38%
1999-12-14 0 6.850 6.750 6.800 6.700 7.150 20,151,500 140,264,050 6.9605 3.212 3.165 3.189 3.142 3.353 42,975,964 3.2638 0.00%
1999-12-13 0 6.850 6.800 6.850 6.700 7.000 9,714,000 66,433,400 6.8389 3.212 3.189 3.212 3.142 3.282 20,716,498 3.2068 3.79%
1999-12-10 0 6.600 6.550 6.600 6.500 6.800 7,748,000 51,362,000 6.6291 3.095 3.071 3.095 3.048 3.189 16,523,721 3.1084 -0.75%
1999-12-09 0 6.650 6.600 6.650 6.600 7.050 11,637,500 79,522,450 6.8333 3.118 3.095 3.118 3.095 3.306 24,818,638 3.2041 -3.62%
1999-12-08 0 6.900 6.850 6.900 6.550 6.950 22,344,500 151,906,500 6.7984 3.235 3.212 3.235 3.071 3.259 47,652,851 3.1878 4.55%
1999-12-07 0 6.600 6.550 6.600 6.400 6.650 19,666,000 128,554,200 6.5369 3.095 3.071 3.095 3.001 3.118 41,940,566 3.0652 3.12%
1999-12-06 0 6.400 6.350 6.400 6.200 6.600 17,104,000 110,052,600 6.4343 3.001 2.978 3.001 2.907 3.095 36,476,733 3.0171 3.23%
1999-12-03 0 6.200 6.150 6.200 5.950 6.300 14,434,000 89,312,180 6.1876 2.907 2.884 2.907 2.790 2.954 30,782,575 2.9014 5.98%
1999-12-02 0 5.850 5.850 5.900 5.750 6.100 9,094,000 54,038,100 5.9422 2.743 2.743 2.767 2.696 2.860 19,394,259 2.7863 0.86%
1999-12-01 0 5.800 5.750 5.800 5.700 6.000 8,728,000 51,074,650 5.8518 2.720 2.696 2.720 2.673 2.813 18,613,712 2.7439 0.00%
1999-11-30 0 5.800 5.800 5.850 5.300 5.900 14,998,000 84,294,200 5.6204 2.720 2.720 2.743 2.485 2.767 31,985,386 2.6354 4.50%
1999-11-29 0 5.550 5.550 5.600 5.500 5.800 5,122,000 28,596,700 5.5831 2.602 2.602 2.626 2.579 2.720 10,923,400 2.6179 -2.63%
1999-11-26 0 5.700 5.650 5.700 5.650 5.900 4,938,000 28,323,158 5.7358 2.673 2.649 2.673 2.649 2.767 10,530,993 2.6895 -2.56%
1999-11-25 0 5.850 5.800 5.850 5.750 6.200 8,016,000 47,719,000 5.9530 2.743 2.720 2.743 2.696 2.907 17,095,270 2.7914 -4.10%
1999-11-24 0 6.100 6.100 6.150 6.050 6.450 7,754,000 48,539,220 6.2599 2.860 2.860 2.884 2.837 3.024 16,536,517 2.9353 -2.40%
1999-11-23 0 6.250 6.250 6.300 6.150 6.400 6,218,000 38,957,900 6.2653 2.931 2.931 2.954 2.884 3.001 13,260,777 2.9378 0.00%
1999-11-22 0 6.250 6.250 6.300 6.100 6.450 7,068,000 44,502,900 6.2964 2.931 2.931 2.954 2.860 3.024 15,073,524 2.9524 1.63%
1999-11-19 0 6.150 6.100 6.150 6.000 6.500 9,546,000 59,387,300 6.2212 2.884 2.860 2.884 2.813 3.048 20,358,214 2.9171 -1.60%
1999-11-18 0 6.250 6.200 6.250 6.200 6.550 11,649,000 73,997,760 6.3523 2.931 2.907 2.931 2.907 3.071 24,843,163 2.9786 -2.34%
1999-11-17 0 6.400 6.350 6.400 6.250 7.050 10,132,000 67,105,160 6.6231 3.001 2.978 3.001 2.931 3.306 21,607,943 3.1056 -6.57%
1999-11-16 0 6.850 6.800 6.850 6.750 7.400 27,638,000 193,178,310 6.9896 3.212 3.189 3.212 3.165 3.470 58,942,000 3.2774 -3.52%
1999-11-15 0 7.100 7.100 7.150 6.300 7.150 25,337,308 171,049,910 6.7509 3.329 3.329 3.353 2.954 3.353 54,035,444 3.1655 14.52%
1999-11-12 0 6.200 6.150 6.200 6.100 6.400 8,223,000 51,676,660 6.2844 2.907 2.884 2.907 2.860 3.001 17,536,727 2.9468 -2.36%
1999-11-11 0 6.350 6.350 6.400 6.250 6.700 12,860,000 83,823,860 6.5182 2.978 2.978 3.001 2.931 3.142 27,425,795 3.0564 -2.31%
1999-11-10 0 6.500 6.500 6.550 6.150 6.600 17,584,000 112,890,652 6.4201 3.048 3.048 3.071 2.884 3.095 37,500,402 3.0104 6.56%
1999-11-09 0 6.100 6.050 6.100 5.950 6.150 11,426,000 69,287,400 6.0640 2.860 2.837 2.860 2.790 2.884 24,367,584 2.8434 3.39%
1999-11-08 0 5.900 5.850 5.900 5.700 6.000 8,042,000 46,966,400 5.8401 2.767 2.743 2.767 2.673 2.813 17,150,719 2.7385 0.00%
1999-11-05 0 5.900 5.900 5.950 5.800 6.100 19,916,000 118,785,400 5.9643 2.767 2.767 2.790 2.720 2.860 42,473,727 2.7967 0.85%
1999-11-04 0 5.850 5.850 5.900 5.350 5.850 25,104,000 141,750,400 5.6465 2.743 2.743 2.767 2.509 2.743 53,537,881 2.6477 10.38%
1999-11-03 0 5.300 5.250 5.300 5.250 5.450 6,286,000 33,408,400 5.3147 2.485 2.462 2.485 2.462 2.556 13,405,797 2.4921 0.95%
1999-11-02 0 5.250 5.200 5.250 5.200 5.500 5,410,000 29,440,258 5.4418 2.462 2.438 2.462 2.438 2.579 11,537,601 2.5517 -3.67%
1999-11-01 0 5.450 5.450 5.500 5.400 5.750 4,882,100 27,375,640 5.6073 2.556 2.556 2.579 2.532 2.696 10,411,779 2.6293 -1.80%
1999-10-29 0 5.550 5.500 5.550 5.450 5.850 8,071,000 44,989,800 5.5743 2.602 2.579 2.602 2.556 2.743 17,212,565 2.6138 0.00%
1999-10-28 0 5.550 5.550 5.600 5.400 5.700 12,234,000 68,024,496 5.5603 2.602 2.602 2.626 2.532 2.673 26,090,760 2.6072 3.74%
1999-10-27 0 5.350 5.350 5.400 5.200 5.400 5,166,000 27,491,600 5.3216 2.509 2.509 2.532 2.438 2.532 11,017,236 2.4953 0.94%
1999-10-26 0 5.300 5.250 5.300 5.200 5.500 4,836,000 25,764,600 5.3277 2.485 2.462 2.485 2.438 2.579 10,313,464 2.4982 -0.93%
1999-10-25 0 5.350 5.350 5.400 5.350 5.800 5,622,000 31,232,732 5.5554 2.509 2.509 2.532 2.509 2.720 11,989,721 2.6050 -4.46%
1999-10-22 0 5.600 5.550 5.600 5.050 5.600 4,856,000 26,207,700 5.3970 2.626 2.602 2.626 2.368 2.626 10,356,117 2.5306 7.69%
1999-10-21 0 5.200 5.200 5.250 4.900 5.350 4,216,000 21,800,100 5.1708 2.438 2.438 2.462 2.298 2.509 8,991,225 2.4246 6.67%
1999-10-20 0 4.875 4.850 4.875 4.700 4.950 4,248,000 20,535,912 4.8343 2.286 2.274 2.286 2.204 2.321 9,059,469 2.2668 5.41%
1999-10-19 0 4.625 4.625 4.650 4.575 5.100 6,266,000 29,357,000 4.6851 2.169 2.169 2.180 2.145 2.391 13,363,144 2.1969 -8.42%
1999-10-15 0 5.050 5.050 5.100 5.050 5.450 3,170,000 16,634,800 5.2476 2.368 2.368 2.391 2.368 2.556 6,760,480 2.4606 -6.48%
1999-10-14 0 5.400 5.350 5.400 5.200 5.500 4,900,000 26,178,800 5.3426 2.532 2.509 2.532 2.438 2.579 10,449,953 2.5052 0.93%
1999-10-13 0 5.350 5.300 5.350 5.250 5.400 3,666,600 19,528,160 5.3260 2.509 2.485 2.509 2.462 2.532 7,819,550 2.4974 -1.83%
1999-10-12 0 5.450 5.450 5.500 5.450 5.700 4,276,600 23,756,140 5.5549 2.556 2.556 2.579 2.556 2.673 9,120,463 2.6047 -6.03%
1999-10-11 0 5.800 5.750 5.800 5.750 5.900 1,434,000 8,357,100 5.8278 2.720 2.696 2.720 2.696 2.767 3,058,211 2.7327 -2.52%
1999-10-08 0 5.950 5.950 6.000 5.850 6.000 1,856,000 10,998,200 5.9258 2.790 2.790 2.813 2.743 2.813 3,958,186 2.7786 0.85%
1999-10-07 0 5.900 5.850 5.950 5.800 6.100 5,898,000 35,146,100 5.9590 2.767 2.743 2.790 2.720 2.860 12,578,331 2.7942 2.61%
1999-10-06 0 5.750 5.750 5.800 5.700 5.900 2,314,000 13,475,000 5.8232 2.696 2.696 2.720 2.673 2.767 4,934,937 2.7305 0.00%
1999-10-05 0 5.750 5.650 5.800 5.500 5.800 2,096,000 11,881,700 5.6688 2.696 2.649 2.720 2.579 2.720 4,470,021 2.6581 2.68%
1999-10-04 0 5.600 5.600 5.650 5.600 5.900 1,666,000 9,524,900 5.7172 2.626 2.626 2.649 2.626 2.767 3,552,984 2.6808 -2.61%
1999-09-30 0 5.750 5.700 5.750 5.750 6.100 3,520,000 20,723,054 5.8872 2.696 2.673 2.696 2.696 2.860 7,506,905 2.7605 -4.17%
1999-09-29 0 6.000 5.950 6.000 5.600 6.150 5,349,500 31,650,800 5.9166 2.813 2.790 2.813 2.626 2.884 11,408,576 2.7743 5.26%
1999-09-28 0 5.700 5.700 5.750 5.550 6.000 8,686,000 49,722,600 5.7245 2.673 2.673 2.696 2.602 2.813 18,524,141 2.6842 -2.56%
1999-09-27 0 5.850 5.800 5.850 5.800 6.200 4,918,000 29,268,560 5.9513 2.743 2.720 2.743 2.720 2.907 10,488,340 2.7906 -4.88%
1999-09-24 0 6.150 6.100 6.150 6.100 6.300 4,295,000 26,540,850 6.1795 2.884 2.860 2.884 2.860 2.954 9,159,704 2.8976 -1.60%
1999-09-23 0 6.250 6.250 6.300 6.250 6.450 1,963,000 12,476,374 6.3558 2.931 2.931 2.954 2.931 3.024 4,186,379 2.9802 0.00%
1999-09-22 0 6.250 6.250 6.300 6.200 6.450 5,326,000 33,696,000 6.3267 2.931 2.931 2.954 2.907 3.024 11,358,459 2.9666 -3.10%
1999-09-21 0 6.450 6.400 6.450 6.300 6.700 6,206,000 40,370,500 6.5051 3.024 3.001 3.024 2.954 3.142 13,235,185 3.0502 0.00%
1999-09-20 0 6.450 6.450 6.500 6.400 6.650 4,076,000 26,488,100 6.4986 3.024 3.024 3.048 3.001 3.118 8,692,655 3.0472 -2.27%
1999-09-17 0 6.600 6.600 6.650 6.400 6.750 6,386,000 42,070,500 6.5879 3.095 3.095 3.118 3.001 3.165 13,619,061 3.0891 0.76%
1999-09-15 0 6.550 6.500 6.550 6.500 6.750 6,752,000 44,499,600 6.5906 3.071 3.048 3.071 3.048 3.165 14,399,609 3.0903 -1.50%
1999-09-14 0 6.650 6.650 6.700 6.600 6.850 4,817,000 32,458,950 6.7384 3.118 3.118 3.142 3.095 3.212 10,272,943 3.1597 -2.64%
1999-09-13 0 6.850 6.850 6.900 6.850 7.150 7,620,000 53,291,100 6.9936 3.203 3.203 3.226 3.203 3.343 16,298,329 3.2697 -2.14%
1999-09-10 0 7.000 6.950 7.000 6.700 7.050 16,718,000 115,201,800 6.8909 3.273 3.249 3.273 3.132 3.296 35,757,936 3.2217 2.94%
1999-09-09 0 6.800 6.800 6.850 6.550 6.900 12,570,000 84,739,800 6.7414 3.179 3.179 3.203 3.062 3.226 26,885,827 3.1518 3.82%
1999-09-08 0 6.550 6.500 6.550 6.450 6.650 5,034,000 32,899,300 6.5354 3.062 3.039 3.062 3.016 3.109 10,767,164 3.0555 1.55%
1999-09-07 0 6.450 6.400 6.450 6.350 6.650 9,560,000 62,291,800 6.5159 3.016 2.992 3.016 2.969 3.109 20,447,773 3.0464 -0.77%
1999-09-06 0 6.500 6.450 6.500 6.400 6.750 8,788,000 57,773,100 6.5741 3.039 3.016 3.039 2.992 3.156 18,796,551 3.0736 0.00%
1999-09-03 0 6.500 6.450 6.500 6.200 6.550 10,302,000 65,471,300 6.3552 3.039 3.016 3.039 2.899 3.062 22,034,828 2.9713 0.78%
1999-09-02 0 6.450 6.450 6.500 6.350 6.700 9,163,000 59,633,250 6.5080 3.016 3.016 3.039 2.969 3.132 19,598,634 3.0427 -1.53%
1999-09-01 0 6.550 6.550 6.600 6.500 7.100 13,318,000 89,320,100 6.7067 3.062 3.062 3.086 3.039 3.319 28,485,715 3.1356 -6.43%
1999-08-31 0 7.000 6.950 7.000 6.750 7.100 7,681,000 53,197,270 6.9258 3.273 3.249 3.273 3.156 3.319 16,428,802 3.2380 1.45%
1999-08-30 0 6.900 6.900 6.950 6.800 7.350 13,665,000 96,441,550 7.0576 3.226 3.226 3.249 3.179 3.436 29,227,910 3.2996 -4.17%
1999-08-27 0 7.200 7.200 7.250 6.900 7.300 21,805,000 154,055,900 7.0652 3.366 3.366 3.390 3.226 3.413 46,638,461 3.3032 3.60%
1999-08-26 0 6.950 6.900 6.950 6.550 6.950 18,540,000 125,369,300 6.7621 3.249 3.226 3.249 3.062 3.249 39,654,990 3.1615 6.11%
1999-08-25 0 6.550 6.500 6.550 6.300 6.700 11,106,000 72,070,900 6.4894 3.062 3.039 3.062 2.945 3.132 23,754,494 3.0340 2.34%
1999-08-24 0 6.400 6.400 6.450 6.150 6.450 5,892,000 37,218,100 6.3167 2.992 2.992 3.016 2.875 3.016 12,602,330 2.9533 3.23%
1999-08-23 0 6.200 6.200 6.250 6.150 6.600 5,450,000 34,886,460 6.4012 2.899 2.899 2.922 2.875 3.086 11,656,942 2.9928 -6.06%
1999-08-20 0 6.600 6.550 6.600 6.350 6.750 28,448,000 186,783,200 6.5658 3.086 3.062 3.086 2.969 3.156 60,847,096 3.0697 0.76%
1999-08-19 0 6.550 6.500 6.600 5.600 6.600 23,494,000 145,996,700 6.2142 3.062 3.039 3.086 2.618 3.086 50,251,043 2.9053 15.93%
1999-08-18 0 5.650 5.650 5.700 5.550 5.850 9,616,000 54,960,200 5.7155 2.642 2.642 2.665 2.595 2.735 20,567,551 2.6722 0.89%
1999-08-17 0 5.600 5.550 5.600 5.450 5.700 10,403,000 58,151,850 5.5899 2.618 2.595 2.618 2.548 2.665 22,250,856 2.6135 0.90%
1999-08-16 0 5.550 5.550 5.600 5.550 6.000 7,466,000 42,846,300 5.7389 2.595 2.595 2.618 2.595 2.805 15,968,941 2.6831 -1.77%
1999-08-13 0 5.650 5.600 5.700 5.400 5.850 11,360,400 64,096,740 5.6421 2.642 2.618 2.665 2.525 2.735 24,298,627 2.6379 -3.42%
1999-08-12 0 5.850 5.850 5.900 5.700 5.950 13,300,000 76,767,800 5.7720 2.735 2.735 2.758 2.665 2.782 28,447,215 2.6986 7.34%
1999-08-11 0 5.450 5.500 5.550 4.975 5.500 18,947,000 99,250,950 5.2383 2.548 2.571 2.595 2.326 2.571 40,525,518 2.4491 6.86%
1999-08-10 0 5.100 5.050 5.100 5.050 5.900 12,760,000 68,354,200 5.3569 2.384 2.361 2.384 2.361 2.758 27,292,216 2.5045 -9.73%
1999-08-09 0 5.650 5.650 5.700 5.600 6.050 4,839,000 28,385,400 5.8660 2.642 2.642 2.665 2.618 2.829 10,350,081 2.7425 -8.13%
1999-08-06 0 6.150 6.050 6.100 5.850 6.150 7,774,000 46,811,300 6.0215 2.875 2.829 2.852 2.735 2.875 16,627,718 2.8153 0.82%
1999-08-05 0 6.100 6.100 6.150 6.000 6.400 9,464,000 58,211,200 6.1508 2.852 2.852 2.875 2.805 2.992 20,242,440 2.8757 -2.40%
1999-08-04 0 6.250 6.200 6.250 6.200 6.650 9,709,000 61,257,500 6.3094 2.922 2.899 2.922 2.899 3.109 20,766,467 2.9498 -5.30%
1999-08-03 0 6.600 6.550 6.600 6.500 6.800 7,914,000 52,415,600 6.6231 3.086 3.062 3.086 3.039 3.179 16,927,163 3.0965 -2.94%
1999-08-02 0 6.800 6.800 6.850 6.400 6.950 30,160,000 201,360,800 6.6764 3.179 3.179 3.203 2.992 3.249 64,508,873 3.1214 8.80%
1999-07-30 0 6.250 6.200 6.250 5.600 6.300 34,588,000 211,043,800 6.1016 2.922 2.899 2.922 2.618 2.945 73,979,871 2.8527 12.61%
1999-07-29 0 5.550 5.500 5.550 5.200 5.800 61,569,000 344,733,300 5.5991 2.595 2.571 2.595 2.431 2.712 131,689,218 2.6178 -5.93%
1999-07-28 0 5.900 5.850 5.900 5.800 6.550 21,586,000 134,677,600 6.2391 2.758 2.735 2.758 2.712 3.062 46,170,044 2.9170 -6.35%
1999-07-27 0 6.300 6.250 6.300 6.050 6.550 16,192,000 102,406,100 6.3245 2.945 2.922 2.945 2.829 3.062 34,632,881 2.9569 -0.79%
1999-07-26 0 6.350 6.350 6.400 6.250 6.900 9,584,000 63,079,700 6.5818 2.969 2.969 2.992 2.922 3.226 20,499,106 3.0772 -7.30%
1999-07-23 0 6.850 6.800 6.850 6.600 7.000 12,892,000 87,900,700 6.8182 3.203 3.179 3.203 3.086 3.273 27,574,549 3.1877 -2.84%
1999-07-22 0 7.050 7.050 7.100 7.050 7.450 7,862,000 56,941,900 7.2427 3.296 3.296 3.319 3.296 3.483 16,815,940 3.3862 -2.08%
1999-07-21 0 7.200 7.200 7.250 7.000 7.300 8,815,000 62,933,650 7.1394 3.366 3.366 3.390 3.273 3.413 18,854,301 3.3379 -0.69%
1999-07-20 0 7.250 7.200 7.250 7.000 7.450 10,382,000 75,652,200 7.2869 3.390 3.366 3.390 3.273 3.483 22,205,939 3.4068 5.07%
1999-07-19 0 6.900 6.850 6.900 6.850 7.400 6,574,000 46,045,100 7.0041 3.226 3.203 3.226 3.203 3.460 14,061,052 3.2747 -5.48%
1999-07-16 0 7.300 7.300 7.350 7.000 7.500 5,816,000 42,085,700 7.2362 3.413 3.413 3.436 3.273 3.506 12,439,775 3.3832 -2.01%
1999-07-15 0 7.450 7.450 7.500 7.100 7.500 10,564,000 77,172,140 7.3052 3.483 3.483 3.506 3.319 3.506 22,595,217 3.4154 6.43%
1999-07-14 0 7.000 6.950 7.000 6.850 7.350 16,212,509 115,185,261 7.1047 3.273 3.249 3.273 3.203 3.436 34,676,747 3.3217 -6.67%
1999-07-13 0 7.500 7.500 7.550 7.400 8.000 11,736,000 89,735,622 7.6462 3.506 3.506 3.530 3.460 3.740 25,101,994 3.5748 -6.25%
1999-07-12 0 8.000 7.950 8.000 7.850 8.200 10,456,000 83,657,000 8.0009 3.740 3.717 3.740 3.670 3.834 22,364,217 3.7407 0.00%
1999-07-09 0 8.000 7.950 8.000 7.600 8.050 14,288,000 112,445,048 7.8699 3.740 3.717 3.740 3.553 3.764 30,560,437 3.6794 1.91%
1999-07-08 0 7.850 7.800 7.850 7.650 8.150 9,321,000 73,061,342 7.8384 3.670 3.647 3.670 3.577 3.810 19,936,579 3.6647 0.00%
1999-07-07 0 7.850 7.850 7.900 7.750 7.950 3,946,000 31,152,350 7.8947 3.670 3.670 3.694 3.623 3.717 8,440,054 3.6910 -1.88%
1999-07-06 0 8.000 7.950 8.000 7.800 8.250 7,498,000 60,112,224 8.0171 3.740 3.717 3.740 3.647 3.857 16,037,385 3.7483 -2.44%
1999-07-05 0 8.200 8.200 8.250 7.900 8.350 10,481,070 85,901,236 8.1958 3.834 3.834 3.857 3.694 3.904 22,417,839 3.8318 5.13%
1999-07-02 0 7.800 7.800 7.900 7.450 8.050 9,088,000 70,926,100 7.8044 3.647 3.647 3.694 3.483 3.764 19,438,218 3.6488 0.65%
1999-06-30 0 7.750 7.700 7.750 7.700 8.150 9,360,054 73,336,216 7.8350 3.623 3.600 3.623 3.600 3.810 20,020,111 3.6631 -4.32%
1999-06-29 0 8.100 8.000 8.100 7.850 8.450 12,745,405 104,291,440 8.1827 3.787 3.740 3.787 3.670 3.951 27,260,999 3.8257 1.89%
1999-06-28 0 7.950 7.900 7.950 7.250 7.950 12,132,000 93,908,420 7.7406 3.717 3.694 3.717 3.390 3.717 25,948,994 3.6190 10.42%
1999-06-25 0 7.200 7.200 7.250 7.100 7.700 9,344,200 68,961,900 7.3802 3.366 3.366 3.390 3.319 3.600 19,986,201 3.4505 -2.70%
1999-06-24 0 7.400 7.350 7.400 7.350 7.850 14,142,600 107,367,144 7.5918 3.460 3.436 3.460 3.436 3.670 30,249,443 3.5494 -1.33%
1999-06-23 0 7.500 7.450 7.500 7.100 7.650 15,420,000 113,351,500 7.3509 3.506 3.483 3.506 3.319 3.577 32,981,659 3.4368 1.35%
1999-06-22 0 7.400 7.350 7.400 6.700 7.450 25,011,800 177,550,270 7.0987 3.460 3.436 3.460 3.132 3.483 53,497,448 3.3189 10.45%
1999-06-21 0 6.700 6.650 6.700 6.300 6.700 24,264,000 157,929,890 6.5088 3.132 3.109 3.132 2.945 3.132 51,897,987 3.0431 8.06%
1999-06-17 0 6.200 6.200 6.250 5.550 6.250 26,356,000 158,729,260 6.0225 2.899 2.899 2.922 2.595 2.922 56,372,542 2.8157 13.76%
1999-06-16 0 5.450 5.350 5.450 5.300 5.650 7,886,000 43,177,500 5.4752 2.548 2.501 2.548 2.478 2.642 16,867,274 2.5598 -1.80%
1999-06-15 0 5.550 5.550 5.600 5.450 5.850 14,189,000 78,967,650 5.5654 2.595 2.595 2.618 2.548 2.735 30,348,687 2.6020 -4.31%
1999-06-14 0 5.800 5.750 5.800 5.750 6.000 21,225,000 124,246,012 5.8538 2.712 2.688 2.712 2.688 2.805 45,397,906 2.7368 -1.69%
1999-06-11 0 5.900 5.800 5.850 5.150 6.050 64,270,200 369,638,200 5.7513 2.758 2.712 2.735 2.408 2.829 137,466,784 2.6889 14.56%
1999-06-10 0 5.150 5.150 5.200 4.600 5.200 63,970,000 317,153,250 4.9578 2.408 2.408 2.431 2.151 2.431 136,824,689 2.3180 16.38%
1999-06-09 0 4.425 4.425 4.450 4.325 4.450 3,284,000 14,370,750 4.3760 2.069 2.069 2.081 2.022 2.081 7,024,109 2.0459 1.14%
1999-06-08 0 4.375 4.375 4.400 4.375 4.425 2,588,000 11,381,850 4.3979 2.045 2.045 2.057 2.045 2.069 5,535,443 2.0562 0.00%
1999-06-07 0 4.375 4.350 4.400 4.350 4.425 722,000 3,167,650 4.3873 2.045 2.034 2.057 2.034 2.069 1,544,277 2.0512 0.57%
1999-06-04 0 4.350 4.325 4.350 4.300 4.500 2,556,000 11,166,000 4.3685 2.034 2.022 2.034 2.010 2.104 5,466,999 2.0424 -2.25%
1999-06-03 0 4.450 4.450 4.475 4.300 4.450 6,574,000 28,884,750 4.3938 2.081 2.081 2.092 2.010 2.081 14,061,052 2.0542 0.56%
1999-06-02 0 4.425 4.425 4.450 4.250 4.450 9,532,000 41,879,900 4.3936 2.069 2.069 2.081 1.987 2.081 20,387,884 2.0542 4.12%
1999-06-01 0 4.250 4.250 4.275 4.200 4.275 2,566,000 10,894,000 4.2455 1.987 1.987 1.999 1.964 1.999 5,488,388 1.9849 1.80%
1999-05-31 0 4.175 4.175 4.200 4.100 4.275 3,512,000 14,754,400 4.2011 1.952 1.952 1.964 1.917 1.999 7,511,776 1.9642 0.60%
1999-05-28 0 4.150 4.150 4.175 3.900 4.175 10,865,000 43,762,650 4.0279 1.940 1.940 1.952 1.823 1.952 23,239,022 1.8832 1.22%
1999-05-27 0 4.100 4.100 4.125 4.100 4.375 7,274,000 30,655,100 4.2143 1.917 1.917 1.929 1.917 2.045 15,558,274 1.9703 -5.20%
1999-05-26 0 4.325 4.325 4.350 4.300 4.425 6,717,000 29,248,850 4.3545 2.022 2.022 2.034 2.010 2.069 14,366,913 2.0358 -2.81%
1999-05-25 0 4.450 4.450 4.475 4.425 4.625 17,766,000 80,759,650 4.5457 2.081 2.081 2.092 2.069 2.162 37,999,491 2.1253 -1.66%
1999-05-24 0 4.525 4.525 4.550 4.275 4.550 13,932,000 61,248,390 4.3962 2.116 2.116 2.127 1.999 2.127 29,798,993 2.0554 5.23%
1999-05-21 0 4.300 4.275 4.300 4.300 4.475 27,476,000 120,206,000 4.3749 2.010 1.999 2.010 2.010 2.092 58,768,097 2.0454 0.58%
1999-05-20 0 4.275 4.275 4.300 4.175 4.350 9,152,000 39,032,630 4.2649 1.999 1.999 2.010 1.952 2.034 19,575,106 1.9940 4.27%
1999-05-19 0 4.100 4.100 4.200 4.100 4.250 7,555,400 31,645,090 4.1884 1.917 1.917 1.964 1.917 1.987 16,160,157 1.9582 -3.53%
1999-05-18 0 4.250 4.225 4.250 4.100 4.250 5,137,400 21,509,785 4.1869 1.987 1.975 1.987 1.917 1.987 10,988,325 1.9575 2.41%
1999-05-17 0 4.150 4.125 4.150 4.075 4.225 9,698,000 40,206,850 4.1459 1.940 1.929 1.940 1.905 1.975 20,742,939 1.9383 -1.78%
1999-05-14 0 4.225 4.225 4.250 4.200 4.375 13,582,000 57,847,260 4.2591 1.975 1.975 1.987 1.964 2.045 29,050,382 1.9913 0.00%
1999-05-13 0 4.225 4.250 4.275 4.100 4.450 43,078,000 185,168,300 4.2984 1.975 1.987 1.999 1.917 2.081 92,139,033 2.0097 4.32%
1999-05-12 0 4.050 4.050 4.075 4.000 4.150 19,070,000 77,366,390 4.0570 1.894 1.894 1.905 1.870 1.940 40,788,601 1.8968 1.25%
1999-05-11 0 4.000 3.975 4.000 3.875 4.175 21,068,000 83,907,700 3.9827 1.870 1.858 1.870 1.812 1.952 45,062,100 1.8620 -3.03%
1999-05-10 0 4.125 4.100 4.125 4.050 4.300 29,552,000 122,249,850 4.1368 1.929 1.917 1.929 1.894 2.010 63,208,429 1.9341 -2.94%
1999-05-07 0 4.250 4.225 4.250 4.225 4.400 63,998,000 275,644,800 4.3071 1.987 1.975 1.987 1.975 2.057 136,884,578 2.0137 1.80%
1999-05-06 0 4.175 4.150 4.175 3.850 4.200 82,228,000 333,727,600 4.0586 1.952 1.940 1.952 1.800 1.964 175,876,513 1.8975 10.60%
1999-05-05 0 3.775 3.775 3.800 3.750 3.875 9,392,395 35,660,262 3.7967 1.765 1.765 1.777 1.753 1.812 20,089,284 1.7751 -1.31%
1999-05-04 0 3.825 3.825 3.850 3.800 3.950 24,400,000 93,854,400 3.8465 1.788 1.788 1.800 1.777 1.847 52,188,876 1.7984 1.32%
1999-05-03 0 3.775 3.750 3.775 3.700 3.825 18,046,000 67,559,050 3.7437 1.765 1.753 1.765 1.730 1.788 38,598,380 1.7503 2.72%
1999-04-30 0 3.675 3.650 3.675 3.625 3.775 18,896,000 70,057,200 3.7075 1.718 1.706 1.718 1.695 1.765 40,416,435 1.7334 1.38%
1999-04-29 0 3.625 3.625 3.650 3.525 3.725 20,139,168 73,935,634 3.6712 1.695 1.695 1.706 1.648 1.742 43,075,432 1.7164 -2.03%
1999-04-28 0 3.700 3.700 3.725 3.675 3.950 24,784,000 94,865,000 3.8277 1.730 1.730 1.742 1.718 1.847 53,010,209 1.7896 -2.63%
1999-04-27 0 3.800 3.775 3.825 3.775 4.000 26,333,865 102,202,944 3.8810 1.777 1.765 1.788 1.765 1.870 56,325,198 1.8145 -0.65%
1999-04-26 0 3.825 3.800 3.825 3.775 4.025 18,304,000 71,907,218 3.9285 1.788 1.777 1.788 1.765 1.882 39,150,213 1.8367 -2.55%
1999-04-23 0 3.925 3.900 3.925 3.900 4.325 58,282,000 240,239,450 4.1220 1.835 1.823 1.835 1.823 2.022 124,658,692 1.9272 -0.63%
1999-04-22 0 3.950 3.925 3.950 3.875 4.050 25,010,000 98,723,750 3.9474 1.847 1.835 1.847 1.812 1.894 53,493,598 1.8455 3.27%
1999-04-21 0 3.825 3.800 3.825 3.700 3.975 24,853,323 95,723,244 3.8515 1.788 1.777 1.788 1.730 1.858 53,158,484 1.8007 0.00%
1999-04-20 0 3.825 3.825 3.850 3.700 3.900 26,366,400 100,913,030 3.8273 1.788 1.788 1.800 1.730 1.823 56,394,786 1.7894 2.68%
1999-04-19 0 3.725 3.725 3.750 3.525 4.050 59,311,218 226,414,078 3.8174 1.742 1.742 1.753 1.648 1.894 126,860,075 1.7848 7.19%
1999-04-16 0 3.475 3.475 3.500 3.400 3.550 14,006,000 48,948,900 3.4949 1.625 1.625 1.636 1.590 1.660 29,957,271 1.6340 2.96%
1999-04-15 0 3.375 3.375 3.400 3.325 3.425 4,038,000 13,639,550 3.3778 1.578 1.578 1.590 1.555 1.601 8,636,831 1.5792 0.75%
1999-04-14 0 3.350 3.350 3.375 3.350 3.550 8,832,000 30,425,400 3.4449 1.566 1.566 1.578 1.566 1.660 18,890,662 1.6106 -3.60%
1999-04-13 0 3.475 3.475 3.500 3.450 3.575 10,098,000 35,519,900 3.5175 1.625 1.625 1.636 1.613 1.671 21,598,495 1.6446 0.72%
1999-04-12 0 3.450 3.450 3.475 3.400 3.575 8,420,000 29,474,750 3.5006 1.613 1.613 1.625 1.590 1.671 18,009,440 1.6366 0.00%
1999-04-09 0 3.450 3.450 3.475 3.425 3.550 10,230,000 35,714,650 3.4912 1.613 1.613 1.625 1.601 1.660 21,880,828 1.6322 -1.43%
1999-04-08 0 3.500 3.500 3.525 3.475 3.600 15,190,000 53,805,800 3.5422 1.636 1.636 1.648 1.625 1.683 32,489,714 1.6561 1.45%
1999-04-07 0 3.450 3.450 3.475 3.350 3.525 10,654,000 36,668,450 3.4418 1.613 1.613 1.625 1.566 1.648 22,787,717 1.6091 2.99%
1999-04-01 0 3.350 3.325 3.350 3.225 3.350 10,482,000 34,468,800 3.2884 1.566 1.555 1.566 1.508 1.566 22,419,828 1.5374 -0.74%
1999-03-31 0 3.375 3.350 3.375 3.275 3.450 6,342,000 21,441,050 3.3808 1.578 1.566 1.578 1.531 1.613 13,564,830 1.5806 3.05%
1999-03-30 0 3.275 3.250 3.275 3.250 3.400 6,778,000 22,693,150 3.3481 1.531 1.519 1.531 1.519 1.590 14,497,385 1.5653 -1.50%
1999-03-29 0 3.325 3.300 3.325 3.300 3.475 7,000,000 23,549,950 3.3643 1.555 1.543 1.555 1.543 1.625 14,972,219 1.5729 -4.32%
1999-03-26 0 3.475 3.425 3.450 3.450 3.625 16,776,000 59,793,800 3.5642 1.625 1.601 1.613 1.613 1.695 35,881,991 1.6664 -2.11%
1999-03-25 0 3.550 3.525 3.550 3.425 3.575 15,028,000 52,678,100 3.5053 1.660 1.648 1.660 1.601 1.671 32,143,214 1.6389 0.71%
1999-03-24 0 3.525 3.500 3.525 3.400 3.525 15,608,000 54,548,850 3.4949 1.648 1.636 1.648 1.590 1.648 33,383,770 1.6340 -2.08%
1999-03-23 0 3.600 3.600 3.625 3.400 3.625 23,228,000 81,959,400 3.5285 1.683 1.683 1.695 1.590 1.695 49,682,099 1.6497 5.11%
1999-03-22 0 3.425 3.425 3.450 3.375 3.550 10,070,000 34,742,850 3.4501 1.601 1.601 1.613 1.578 1.660 21,538,606 1.6131 -2.14%
1999-03-19 0 3.500 3.475 3.500 3.425 3.650 16,476,000 57,951,500 3.5173 1.636 1.625 1.636 1.601 1.706 35,240,325 1.6445 0.72%
1999-03-18 0 3.475 3.450 3.500 3.350 3.700 32,762,000 116,407,550 3.5531 1.625 1.613 1.636 1.566 1.730 70,074,261 1.6612 -2.80%
1999-03-17 0 3.575 3.575 3.600 3.250 3.625 31,548,000 109,382,150 3.4672 1.671 1.671 1.683 1.519 1.695 67,477,650 1.6210 11.72%
1999-03-16 0 3.200 3.175 3.200 3.175 3.325 14,212,000 46,107,150 3.2442 1.496 1.484 1.496 1.484 1.555 30,397,882 1.5168 -1.54%
1999-03-15 0 3.250 3.225 3.250 2.925 3.325 34,452,000 109,839,150 3.1882 1.519 1.508 1.519 1.368 1.555 73,688,982 1.4906 11.11%
1999-03-12 0 2.925 2.900 2.925 2.875 3.000 5,436,000 15,965,650 2.9370 1.368 1.356 1.368 1.344 1.403 11,626,997 1.3732 0.00%
1999-03-11 0 2.925 2.900 2.925 2.900 3.025 9,771,109 29,112,494 2.9794 1.368 1.356 1.368 1.356 1.414 20,899,311 1.3930 -3.31%
1999-03-10 0 3.025 3.000 3.025 2.900 3.075 20,510,000 61,592,950 3.0031 1.414 1.403 1.414 1.356 1.438 43,868,601 1.4040 1.68%
1999-03-09 0 2.975 2.950 2.975 2.775 2.975 8,138,000 23,436,050 2.8798 1.391 1.379 1.391 1.297 1.391 17,406,274 1.3464 7.21%
1999-03-08 0 2.775 2.775 2.800 2.750 2.875 4,016,000 11,395,150 2.8374 1.297 1.297 1.309 1.286 1.344 8,589,776 1.3266 -0.89%
1999-03-05 0 2.800 2.800 2.825 2.800 2.850 3,386,000 9,586,800 2.8313 1.309 1.309 1.321 1.309 1.332 7,242,276 1.3237 1.82%
1999-03-04 0 2.750 2.725 2.775 2.750 2.825 2,628,000 7,302,550 2.7787 1.286 1.274 1.297 1.286 1.321 5,620,999 1.2992 0.00%
1999-03-03 0 2.750 2.750 2.800 2.750 2.850 5,852,000 16,454,400 2.8118 1.286 1.286 1.309 1.286 1.332 12,516,775 1.3146 -0.90%
1999-03-02 0 2.775 2.750 2.775 2.775 2.950 6,034,000 17,247,850 2.8584 1.297 1.286 1.297 1.297 1.379 12,906,052 1.3364 -7.50%
1999-03-01 0 3.000 2.975 3.025 2.925 3.075 11,695,000 35,106,950 3.0019 1.403 1.391 1.414 1.368 1.438 25,014,300 1.4035 1.69%
1999-02-26 0 2.950 2.950 2.975 2.750 2.975 11,712,000 33,702,600 2.8776 1.379 1.379 1.391 1.286 1.391 25,050,661 1.3454 8.26%
1999-02-25 0 2.725 2.700 2.750 2.700 2.775 1,722,000 4,730,500 2.7471 1.274 1.262 1.286 1.262 1.297 3,683,166 1.2844 -0.91%
1999-02-24 0 2.750 2.725 2.775 2.675 2.775 3,360,000 9,218,300 2.7435 1.286 1.274 1.297 1.251 1.297 7,186,665 1.2827 3.77%
1999-02-23 0 2.650 2.650 2.675 2.625 2.725 1,024,000 2,735,050 2.6709 1.239 1.239 1.251 1.227 1.274 2,190,222 1.2488 0.00%
1999-02-22 0 2.650 2.625 2.650 2.625 2.725 1,422,000 3,797,050 2.6702 1.239 1.227 1.239 1.227 1.274 3,041,499 1.2484 -0.93%
1999-02-19 0 2.675 2.675 2.700 2.650 2.900 1,758,000 4,851,350 2.7596 1.251 1.251 1.262 1.239 1.356 3,760,166 1.2902 -6.14%
1999-02-15 0 2.850 2.850 2.875 2.750 2.900 2,512,000 7,113,400 2.8318 1.332 1.332 1.344 1.286 1.356 5,372,888 1.3239 0.00%
1999-02-12 0 2.850 2.825 2.850 2.725 2.875 6,067,000 17,066,000 2.8129 1.332 1.321 1.332 1.274 1.344 12,976,636 1.3151 3.64%
1999-02-11 0 2.750 2.700 2.750 2.700 2.775 3,010,000 8,272,900 2.7485 1.286 1.262 1.286 1.262 1.297 6,438,054 1.2850 0.92%
1999-02-10 0 2.725 2.700 2.725 2.675 2.800 4,408,000 11,989,800 2.7200 1.274 1.262 1.274 1.251 1.309 9,428,220 1.2717 -1.80%
1999-02-09 0 2.775 2.750 2.775 2.575 2.775 4,662,000 12,524,750 2.6866 1.297 1.286 1.297 1.204 1.297 9,971,498 1.2561 6.73%
1999-02-08 0 2.600 2.600 2.625 2.550 2.700 5,386,000 14,228,750 2.6418 1.216 1.216 1.227 1.192 1.262 11,520,053 1.2351 0.97%
1999-02-05 0 2.575 2.550 2.575 2.550 2.650 3,124,000 8,104,750 2.5944 1.204 1.192 1.204 1.192 1.239 6,681,887 1.2129 -2.83%
1999-02-04 0 2.650 2.625 2.650 2.650 2.700 2,086,000 5,591,350 2.6804 1.239 1.227 1.239 1.239 1.262 4,461,721 1.2532 -0.93%
1999-02-03 0 2.675 2.650 2.675 2.650 2.750 2,642,000 7,186,050 2.7199 1.251 1.239 1.251 1.239 1.286 5,650,943 1.2717 -0.93%
1999-02-02 0 2.700 2.700 2.725 2.700 2.775 3,804,000 10,357,350 2.7228 1.262 1.262 1.274 1.262 1.297 8,136,331 1.2730 -0.92%
1999-02-01 0 2.725 2.725 2.750 2.700 2.750 2,614,000 7,138,950 2.7310 1.274 1.274 1.286 1.262 1.286 5,591,054 1.2769 -1.80%
1999-01-29 0 2.775 2.775 2.800 2.750 2.825 3,984,000 11,121,500 2.7915 1.297 1.297 1.309 1.286 1.321 8,521,331 1.3051 0.00%
1999-01-28 0 2.775 2.775 2.800 2.775 2.900 6,460,000 18,263,100 2.8271 1.297 1.297 1.309 1.297 1.356 13,817,219 1.3218 -5.13%
1999-01-27 0 2.925 2.900 2.925 2.800 3.000 12,728,000 37,110,200 2.9156 1.368 1.356 1.368 1.309 1.403 27,223,771 1.3632 4.46%
1999-01-26 0 2.800 2.800 2.825 2.725 2.950 10,144,000 28,696,050 2.8289 1.309 1.309 1.321 1.274 1.379 21,696,884 1.3226 -2.61%
1999-01-25 0 2.875 2.875 2.900 2.625 2.875 6,636,000 18,183,300 2.7401 1.344 1.344 1.356 1.227 1.344 14,193,663 1.2811 3.60%
1999-01-22 0 2.775 2.750 2.775 2.750 2.850 4,478,000 12,602,150 2.8142 1.297 1.286 1.297 1.286 1.332 9,577,942 1.3157 -3.48%
1999-01-21 0 2.875 2.875 2.900 2.850 3.000 8,094,000 23,704,700 2.9287 1.344 1.344 1.356 1.332 1.403 17,312,162 1.3693 -2.54%
1999-01-20 0 2.950 2.950 2.975 2.900 3.125 5,276,000 15,747,150 2.9847 1.379 1.379 1.391 1.356 1.461 11,284,775 1.3954 -3.28%
1999-01-19 0 3.050 3.050 3.075 3.000 3.175 5,338,000 16,462,200 3.0840 1.426 1.426 1.438 1.403 1.484 11,417,386 1.4419 -3.17%
1999-01-18 0 3.150 3.150 3.175 3.150 3.350 7,852,000 25,165,100 3.2049 1.473 1.473 1.484 1.473 1.566 16,794,552 1.4984 -3.08%
1999-01-15 0 3.250 3.250 3.300 2.900 3.300 11,631,000 36,389,650 3.1287 1.519 1.519 1.543 1.356 1.543 24,877,411 1.4628 9.24%
1999-01-14 0 2.975 3.000 3.025 2.725 3.075 15,175,600 44,511,760 2.9331 1.391 1.403 1.414 1.274 1.438 32,458,914 1.3713 -1.65%
1999-01-13 0 3.025 3.000 3.025 3.000 3.350 19,836,000 61,493,300 3.1001 1.414 1.403 1.414 1.403 1.566 42,426,990 1.4494 -10.37%
1999-01-12 0 3.375 3.350 3.375 3.325 3.475 11,262,000 38,037,850 3.3775 1.578 1.566 1.578 1.555 1.625 24,088,161 1.5791 -3.57%
1999-01-11 0 3.500 3.475 3.500 3.475 3.625 7,458,000 26,573,850 3.5631 1.636 1.625 1.636 1.625 1.695 15,951,829 1.6659 -2.10%
1999-01-08 0 3.575 3.550 3.575 3.525 3.725 18,294,000 66,944,200 3.6594 1.671 1.660 1.671 1.648 1.742 39,128,824 1.7109 1.42%
1999-01-07 0 3.525 3.525 3.550 3.525 3.800 13,874,000 49,979,100 3.6024 1.648 1.648 1.660 1.648 1.777 29,674,937 1.6842 -2.08%
1999-01-06 0 3.600 3.600 3.625 3.350 3.625 10,260,000 36,200,050 3.5283 1.683 1.683 1.695 1.566 1.695 21,944,995 1.6496 6.67%
1999-01-05 0 3.375 3.375 3.400 3.325 3.425 4,362,617 14,753,821 3.3819 1.578 1.578 1.590 1.555 1.601 9,331,151 1.5811 1.50%
1999-01-04 0 3.325 3.300 3.325 3.300 3.400 2,616,000 8,734,750 3.3390 1.555 1.543 1.555 1.543 1.590 5,595,332 1.5611 -1.48%
1998-12-31 0 3.375 3.375 3.400 3.375 3.425 1,302,000 4,440,050 3.4102 1.578 1.578 1.590 1.578 1.601 2,784,833 1.5944 -1.46%
1998-12-30 0 3.425 3.400 3.425 3.300 3.450 2,912,000 9,928,800 3.4096 1.601 1.590 1.601 1.543 1.613 6,228,443 1.5941 2.24%
1998-12-29 0 3.350 3.350 3.375 3.325 3.450 1,716,000 5,810,050 3.3858 1.566 1.566 1.578 1.555 1.613 3,670,332 1.5830 -1.47%
1998-12-28 0 3.400 3.375 3.425 3.375 3.525 5,946,000 20,503,300 3.4483 1.590 1.578 1.601 1.578 1.648 12,717,830 1.6122 0.00%
1998-12-24 0 3.400 3.400 3.425 3.175 3.425 4,710,000 15,590,250 3.3100 1.590 1.590 1.601 1.484 1.601 10,074,164 1.5475 7.09%
1998-12-23 0 3.175 3.175 3.200 3.125 3.325 4,434,000 14,198,350 3.2022 1.484 1.484 1.496 1.461 1.555 9,483,831 1.4971 -5.93%
1998-12-22 0 3.375 3.350 3.375 3.350 3.475 2,136,000 7,265,400 3.4014 1.578 1.566 1.578 1.566 1.625 4,568,666 1.5903 -2.17%
1998-12-21 0 3.450 3.450 3.475 3.425 3.575 2,540,000 8,794,300 3.4623 1.613 1.613 1.625 1.601 1.671 5,432,776 1.6187 -0.72%
1998-12-18 0 3.475 3.450 3.475 3.450 3.550 4,004,000 13,966,600 3.4882 1.625 1.613 1.625 1.613 1.660 8,564,109 1.6308 0.00%
1998-12-17 0 3.475 3.450 3.475 3.425 3.500 4,109,000 14,171,000 3.4488 1.625 1.613 1.625 1.601 1.636 8,788,692 1.6124 -0.71%
1998-12-16 0 3.500 3.500 3.525 3.500 3.575 3,103,776 10,957,019 3.5302 1.636 1.636 1.648 1.636 1.671 6,638,630 1.6505 0.00%
1998-12-15 0 3.500 3.500 3.525 3.475 3.575 4,756,000 16,796,400 3.5316 1.636 1.636 1.648 1.625 1.671 10,172,553 1.6511 -0.71%
1998-12-14 0 3.525 3.525 3.550 3.500 3.675 6,464,000 22,945,300 3.5497 1.648 1.648 1.660 1.636 1.718 13,825,774 1.6596 -4.08%
1998-12-11 0 3.675 3.650 3.675 3.600 3.700 7,105,000 25,947,150 3.6520 1.718 1.706 1.718 1.683 1.730 15,196,802 1.7074 -1.34%
1998-12-10 0 3.725 3.700 3.725 3.700 3.825 9,172,000 34,469,800 3.7582 1.742 1.730 1.742 1.730 1.788 19,617,884 1.7571 -0.67%
1998-12-09 0 3.750 3.750 3.775 3.550 3.775 9,936,000 36,876,050 3.7114 1.753 1.753 1.765 1.660 1.765 21,251,995 1.7352 4.17%
1998-12-08 0 3.600 3.575 3.600 3.575 3.800 5,824,000 21,329,300 3.6623 1.683 1.671 1.683 1.671 1.777 12,456,886 1.7122 -3.36%
1998-12-07 0 3.725 3.700 3.725 3.625 3.825 14,935,000 55,999,300 3.7495 1.742 1.730 1.742 1.695 1.788 31,944,298 1.7530 5.67%
1998-12-04 0 3.525 3.525 3.575 3.525 3.700 7,320,000 26,212,050 3.5809 1.648 1.648 1.671 1.648 1.730 15,656,663 1.6742 -4.08%
1998-12-03 0 3.675 3.650 3.675 3.500 3.700 8,470,000 30,451,800 3.5953 1.718 1.706 1.718 1.636 1.730 18,116,385 1.6809 1.38%
1998-12-02 0 3.625 3.625 3.650 3.550 3.750 8,610,000 31,509,400 3.6596 1.695 1.695 1.706 1.660 1.753 18,415,829 1.7110 0.00%
1998-12-01 0 3.625 3.600 3.625 3.525 3.725 20,806,000 75,615,850 3.6343 1.695 1.683 1.695 1.648 1.742 44,501,712 1.6992 -4.61%
1998-11-30 0 3.800 3.775 3.800 3.750 3.925 13,574,000 52,140,350 3.8412 1.777 1.765 1.777 1.753 1.835 29,033,271 1.7959 -0.65%
1998-11-27 0 3.825 3.825 3.850 3.775 3.875 10,902,000 41,597,200 3.8156 1.788 1.788 1.800 1.765 1.812 23,318,161 1.7839 -1.29%
1998-11-26 0 3.875 3.875 3.900 3.800 4.100 20,609,000 80,880,600 3.9245 1.812 1.812 1.823 1.777 1.917 44,080,350 1.8348 -3.73%
1998-11-25 0 4.025 4.000 4.025 3.950 4.250 66,844,000 276,715,200 4.1397 1.882 1.870 1.882 1.847 1.987 142,971,854 1.9355 1.90%
1998-11-24 0 3.950 3.950 3.975 3.875 4.025 30,744,000 121,594,700 3.9551 1.847 1.847 1.858 1.812 1.882 65,757,984 1.8491 3.95%
1998-11-23 0 3.800 3.800 3.825 3.750 3.875 7,920,000 30,165,850 3.8088 1.777 1.777 1.788 1.753 1.812 16,939,996 1.7807 1.33%
1998-11-20 0 3.750 3.725 3.750 3.750 3.975 17,886,000 69,119,850 3.8645 1.753 1.742 1.753 1.753 1.858 38,256,157 1.8068 -1.32%
1998-11-19 0 3.800 3.775 3.800 3.775 3.900 9,958,000 38,232,900 3.8394 1.777 1.765 1.777 1.765 1.823 21,299,050 1.7951 -0.65%
1998-11-18 0 3.825 3.825 3.850 3.800 3.975 30,088,000 117,548,450 3.9068 1.788 1.788 1.800 1.777 1.858 64,354,873 1.8266 -0.65%
1998-11-17 0 3.850 3.825 3.850 3.700 3.875 27,370,000 103,904,488 3.7963 1.800 1.788 1.800 1.730 1.812 58,541,375 1.7749 4.76%
1998-11-16 0 3.675 3.675 3.700 3.600 3.750 10,700,000 39,367,561 3.6792 1.718 1.718 1.730 1.683 1.753 22,886,106 1.7202 2.80%
1998-11-13 0 3.575 3.575 3.600 3.575 3.750 14,044,000 51,074,650 3.6368 1.671 1.671 1.683 1.671 1.753 30,038,548 1.7003 -2.05%
1998-11-12 0 3.650 3.650 3.675 3.625 3.900 26,485,000 100,322,500 3.7879 1.706 1.706 1.718 1.695 1.823 56,648,459 1.7710 -1.35%
1998-11-11 0 3.700 3.700 3.725 3.675 3.850 25,797,000 97,201,150 3.7679 1.730 1.730 1.742 1.718 1.800 55,176,903 1.7616 -1.33%
1998-11-10 0 3.750 3.725 3.750 3.500 3.750 17,456,000 63,266,400 3.6243 1.753 1.742 1.753 1.636 1.753 37,336,435 1.6945 7.14%
1998-11-09 0 3.500 3.500 3.550 3.475 3.700 17,512,000 62,740,300 3.5827 1.636 1.636 1.660 1.625 1.730 37,456,213 1.6750 -0.71%
1998-11-06 0 3.525 3.500 3.525 3.425 3.675 24,810,000 87,808,700 3.5392 1.648 1.636 1.648 1.601 1.718 53,065,821 1.6547 2.17%
1998-11-05 0 3.450 3.425 3.450 3.425 3.875 27,126,000 99,903,400 3.6829 1.613 1.601 1.613 1.601 1.812 58,019,486 1.7219 -7.38%
1998-11-04 0 3.725 3.725 3.750 3.700 4.150 56,883,000 223,777,550 3.9340 1.742 1.742 1.753 1.730 1.940 121,666,387 1.8393 -4.49%
1998-11-03 0 3.900 3.925 3.950 3.575 4.075 98,472,000 377,723,100 3.8358 1.823 1.835 1.847 1.671 1.905 210,620,616 1.7934 11.43%
1998-11-02 0 3.500 3.475 3.500 3.000 3.525 62,328,200 206,240,090 3.3089 1.636 1.625 1.636 1.403 1.648 133,313,062 1.5470 17.65%
1998-10-30 0 2.975 2.975 3.000 2.925 3.100 15,439,000 46,642,210 3.0211 1.391 1.391 1.403 1.368 1.449 33,022,298 1.4124 1.71%
1998-10-29 0 2.925 2.925 2.950 2.875 3.025 9,670,000 28,318,850 2.9285 1.368 1.368 1.379 1.344 1.414 20,683,051 1.3692 -3.31%
1998-10-27 0 3.025 3.025 3.050 3.000 3.125 12,352,000 37,727,600 3.0544 1.414 1.414 1.426 1.403 1.461 26,419,549 1.4280 0.00%
1998-10-26 0 3.025 3.025 3.050 3.000 3.200 21,452,000 66,438,200 3.0971 1.414 1.414 1.426 1.403 1.496 45,883,433 1.4480 -0.82%
1998-10-23 0 3.050 3.050 3.075 2.800 3.050 16,313,227 48,136,086 2.9507 1.426 1.426 1.438 1.309 1.426 34,892,172 1.3796 7.02%
1998-10-22 0 2.850 2.825 2.850 2.825 3.000 14,535,000 42,297,900 2.9101 1.332 1.321 1.332 1.321 1.403 31,088,743 1.3606 -4.20%
1998-10-21 0 2.975 2.950 2.975 2.950 3.250 26,928,200 82,474,480 3.0628 1.391 1.379 1.391 1.379 1.519 57,596,414 1.4319 -4.03%
1998-10-20 0 3.100 3.125 3.150 3.050 3.425 49,960,000 165,412,950 3.3109 1.449 1.461 1.473 1.426 1.601 106,858,863 1.5480 -3.88%
1998-10-19 0 3.225 3.200 3.225 2.825 3.250 55,758,200 170,368,700 3.0555 1.508 1.496 1.508 1.321 1.519 119,260,566 1.4285 14.16%
1998-10-16 0 2.825 2.800 2.825 2.750 2.925 26,426,200 75,332,490 2.8507 1.321 1.309 1.321 1.286 1.368 56,522,692 1.3328 4.63%
1998-10-15 0 2.700 2.675 2.700 2.675 2.875 15,884,000 43,728,900 2.7530 1.262 1.251 1.262 1.251 1.344 33,974,103 1.2871 -2.70%
1998-10-14 0 2.775 2.775 2.800 2.775 2.950 15,216,000 43,689,150 2.8713 1.297 1.297 1.309 1.297 1.379 32,545,325 1.3424 -2.63%
1998-10-13 0 2.850 2.850 2.875 2.825 3.100 39,696,000 117,909,800 2.9703 1.332 1.332 1.344 1.321 1.449 84,905,313 1.3887 -4.20%
1998-10-12 0 2.975 2.975 3.000 2.700 3.025 47,334,000 136,479,150 2.8833 1.391 1.391 1.403 1.262 1.414 101,242,142 1.3480 9.17%
1998-10-09 0 2.725 2.700 2.750 2.575 2.725 23,736,000 63,679,450 2.6828 1.274 1.262 1.286 1.204 1.274 50,768,654 1.2543 6.86%
1998-10-08 0 2.550 2.550 2.575 2.525 2.675 9,815,000 25,534,375 2.6016 1.192 1.192 1.204 1.181 1.251 20,993,189 1.2163 0.99%
1998-10-07 0 2.525 2.500 2.550 2.500 2.600 5,386,000 13,770,450 2.5567 1.181 1.169 1.192 1.169 1.216 11,520,053 1.1953 -0.98%
1998-10-05 0 2.550 2.550 2.575 2.525 2.575 3,492,000 8,920,550 2.5546 1.192 1.192 1.204 1.181 1.204 7,468,998 1.1943 -3.77%
1998-09-30 0 2.650 2.625 2.650 2.550 2.650 5,162,000 13,507,700 2.6168 1.239 1.227 1.239 1.192 1.239 11,040,942 1.2234 2.91%
1998-09-29 0 2.575 2.550 2.575 2.550 2.700 13,946,000 36,577,950 2.6228 1.204 1.192 1.204 1.192 1.262 29,828,937 1.2263 -4.63%
1998-09-28 0 2.700 2.675 2.700 2.650 2.875 33,098,000 92,698,950 2.8007 1.262 1.251 1.262 1.239 1.344 70,792,927 1.3094 1.89%
1998-09-25 0 2.650 2.650 2.675 2.500 2.775 30,386,000 81,266,800 2.6745 1.239 1.239 1.251 1.169 1.297 64,992,262 1.2504 1.92%
1998-09-24 0 2.600 2.575 2.600 2.475 2.725 34,948,000 90,083,450 2.5776 1.216 1.204 1.216 1.157 1.274 74,749,871 1.2051 -1.89%
1998-09-23 0 2.650 2.650 2.675 2.625 2.750 7,226,000 19,251,400 2.6642 1.239 1.239 1.251 1.227 1.286 15,455,607 1.2456 0.00%
1998-09-22 0 2.650 2.650 2.675 2.600 2.750 11,604,000 31,314,100 2.6986 1.239 1.239 1.251 1.216 1.286 24,819,661 1.2617 0.95%
1998-09-21 0 2.625 2.625 2.650 2.600 2.800 14,802,000 39,716,300 2.6832 1.227 1.227 1.239 1.216 1.309 31,659,826 1.2545 -7.08%
1998-09-18 0 2.825 2.800 2.825 2.700 2.875 14,578,000 40,732,550 2.7941 1.321 1.309 1.321 1.262 1.344 31,180,715 1.3063 0.00%
1998-09-17 0 2.825 2.800 2.825 2.800 3.025 13,312,000 38,696,450 2.9069 1.321 1.309 1.321 1.309 1.414 28,472,882 1.3591 -5.04%
1998-09-16 0 2.975 2.975 3.000 2.975 3.100 24,748,000 74,994,550 3.0303 1.391 1.391 1.403 1.391 1.449 52,933,209 1.4168 -0.83%
1998-09-15 0 3.000 2.975 3.000 2.975 3.200 50,344,000 156,735,950 3.1133 1.403 1.391 1.403 1.391 1.496 107,680,196 1.4556 -1.64%
1998-09-14 0 3.050 3.000 3.025 2.750 3.075 25,204,000 73,921,450 2.9329 1.426 1.403 1.414 1.286 1.438 53,908,543 1.3712 9.91%
1998-09-11 0 2.775 2.775 2.800 2.725 2.900 14,162,000 39,632,300 2.7985 1.297 1.297 1.309 1.274 1.356 30,290,937 1.3084 -3.48%
1998-09-10 0 2.875 2.875 2.900 2.675 3.025 28,648,000 83,313,850 2.9082 1.344 1.344 1.356 1.251 1.414 61,274,874 1.3597 5.50%
1998-09-09 0 2.725 2.725 2.750 2.725 2.900 12,636,000 35,296,400 2.7933 1.274 1.274 1.286 1.274 1.356 27,026,993 1.3060 -3.54%
1998-09-08 0 2.825 2.825 2.850 2.750 3.050 38,204,000 112,218,225 2.9373 1.321 1.321 1.332 1.286 1.426 81,714,091 1.3733 -4.24%
1998-09-07 0 2.950 2.925 2.950 2.850 3.050 64,882,000 191,854,400 2.9570 1.379 1.368 1.379 1.332 1.426 138,775,355 1.3825 7.27%
1998-09-04 0 2.750 2.750 2.775 2.450 2.775 34,560,000 92,091,500 2.6647 1.286 1.286 1.297 1.145 1.297 73,919,982 1.2458 12.24%
1998-09-03 0 2.450 2.450 2.475 2.400 2.550 14,382,000 35,938,300 2.4988 1.145 1.145 1.157 1.122 1.192 30,761,493 1.1683 1.03%
1998-09-02 0 2.425 2.400 2.425 2.400 2.525 8,029,500 19,750,650 2.4598 1.134 1.122 1.134 1.122 1.181 17,174,204 1.1500 0.00%
1998-09-01 0 2.425 2.400 2.425 2.300 2.500 12,360,000 30,169,800 2.4409 1.134 1.122 1.134 1.075 1.169 26,436,660 1.1412 -1.02%
1998-08-31 0 2.450 2.425 2.450 2.200 2.475 14,760,000 35,340,950 2.3944 1.145 1.134 1.145 1.029 1.157 31,569,992 1.1194 6.52%
1998-08-28 0 2.300 2.275 2.300 2.200 2.400 16,367,000 37,225,400 2.2744 1.075 1.064 1.075 1.029 1.122 35,007,186 1.0634 -5.15%
1998-08-27 0 2.425 2.425 2.450 2.400 2.650 8,180,000 20,577,100 2.5155 1.134 1.134 1.145 1.122 1.239 17,496,107 1.1761 -7.62%
1998-08-26 0 2.625 2.625 2.650 2.600 2.775 8,100,000 21,637,400 2.6713 1.227 1.227 1.239 1.216 1.297 17,324,996 1.2489 -1.87%
1998-08-25 0 2.675 2.675 2.700 2.625 2.800 11,076,065 30,219,763 2.7284 1.251 1.251 1.262 1.227 1.309 23,690,467 1.2756 1.90%
1998-08-24 0 2.625 2.625 2.650 2.500 2.775 21,512,000 56,471,600 2.6251 1.227 1.227 1.239 1.169 1.297 46,011,767 1.2273 -4.55%
1998-08-21 0 2.750 2.775 2.800 2.700 2.950 33,562,661 96,085,568 2.8629 1.286 1.297 1.309 1.262 1.379 71,786,785 1.3385 0.92%
1998-08-20 0 2.725 2.725 2.750 2.450 2.825 37,894,000 102,715,850 2.7106 1.274 1.274 1.286 1.145 1.321 81,051,036 1.2673 10.10%
1998-08-19 0 2.475 2.450 2.475 2.275 2.500 16,610,000 40,152,100 2.4173 1.157 1.145 1.157 1.064 1.169 35,526,936 1.1302 10.00%
1998-08-18 0 2.250 2.250 2.275 2.250 2.400 5,399,000 12,464,700 2.3087 1.052 1.052 1.064 1.052 1.122 11,547,858 1.0794 -5.26%
1998-08-14 0 2.375 2.375 2.400 2.275 2.550 17,549,000 42,490,750 2.4213 1.110 1.110 1.122 1.064 1.192 37,535,352 1.1320 4.40%
1998-08-13 0 2.275 2.275 2.300 2.200 2.350 7,210,000 16,259,800 2.2552 1.064 1.064 1.075 1.029 1.099 15,421,385 1.0544 -2.15%
1998-08-12 0 2.325 2.325 2.350 2.200 2.375 8,640,400 20,028,740 2.3180 1.087 1.087 1.099 1.029 1.110 18,480,851 1.0838 1.09%
1998-08-11 0 2.300 2.300 2.325 2.250 2.500 9,362,000 21,900,850 2.3393 1.075 1.075 1.087 1.052 1.169 20,024,273 1.0937 -7.07%
1998-08-10 0 2.475 2.450 2.475 2.425 2.625 4,214,400 10,710,940 2.5415 1.157 1.145 1.157 1.134 1.227 9,014,131 1.1882 -1.98%
1998-08-07 0 2.525 2.525 2.550 2.500 2.650 7,542,000 19,434,150 2.5768 1.181 1.181 1.192 1.169 1.239 16,131,496 1.2047 -3.81%
1998-08-06 0 2.625 2.625 2.650 2.600 2.775 6,820,400 18,313,610 2.6851 1.227 1.227 1.239 1.216 1.297 14,588,074 1.2554 -1.87%
1998-08-05 0 2.675 2.650 2.675 2.625 2.750 6,780,000 18,255,050 2.6925 1.251 1.239 1.251 1.227 1.286 14,501,663 1.2588 -1.83%
1998-08-04 0 2.725 2.700 2.725 2.625 2.750 8,310,000 22,245,950 2.6770 1.274 1.262 1.274 1.227 1.286 17,774,162 1.2516 3.81%
1998-08-03 0 2.625 2.625 2.650 2.550 2.650 5,426,000 14,166,550 2.6109 1.227 1.227 1.239 1.192 1.239 11,605,608 1.2207 -2.78%
1998-07-31 0 2.700 2.700 2.725 2.700 2.950 10,298,529 28,981,065 2.8141 1.262 1.262 1.274 1.262 1.379 22,027,404 1.3157 -6.09%
1998-07-30 0 2.875 2.850 2.875 2.675 2.900 11,068,000 31,065,000 2.8067 1.344 1.332 1.344 1.251 1.356 23,673,217 1.3122 5.50%
1998-07-29 0 2.725 2.725 2.750 2.700 2.850 7,314,000 20,205,150 2.7625 1.274 1.274 1.286 1.262 1.332 15,643,830 1.2916 -0.91%
1998-07-28 0 2.750 2.725 2.750 2.650 2.875 16,746,000 46,543,400 2.7794 1.286 1.274 1.286 1.239 1.344 35,817,825 1.2994 2.80%
1998-07-27 0 2.675 2.650 2.675 2.650 3.025 14,748,000 42,438,200 2.8776 1.251 1.239 1.251 1.239 1.414 31,544,326 1.3454 -10.83%
1998-07-24 0 3.000 2.975 3.000 2.450 3.025 19,312,000 54,402,750 2.8170 1.403 1.391 1.403 1.145 1.414 41,306,212 1.3171 16.50%
1998-07-23 0 2.575 2.550 2.575 2.500 2.625 6,524,000 16,851,250 2.5830 1.204 1.192 1.204 1.169 1.227 13,954,108 1.2076 -4.63%
1998-07-22 0 2.700 2.675 2.700 2.675 2.800 7,162,000 19,561,600 2.7313 1.262 1.251 1.262 1.251 1.309 15,318,719 1.2770 -4.42%
1998-07-21 0 2.825 2.825 2.850 2.775 2.950 7,418,000 21,197,700 2.8576 1.321 1.321 1.332 1.297 1.379 15,866,274 1.3360 0.00%
1998-07-20 0 2.825 2.825 2.850 2.800 3.025 5,698,000 16,495,950 2.8950 1.321 1.321 1.332 1.309 1.414 12,187,386 1.3535 -4.24%
1998-07-17 0 2.950 2.925 2.950 2.925 3.150 10,952,000 32,753,100 2.9906 1.379 1.368 1.379 1.368 1.473 23,425,105 1.3982 -5.60%
1998-07-16 0 3.125 3.100 3.125 3.125 3.250 6,337,000 20,087,050 3.1698 1.461 1.449 1.461 1.461 1.519 13,554,136 1.4820 -2.34%
1998-07-15 0 3.200 3.200 3.250 3.200 3.450 10,418,000 34,747,750 3.3354 1.496 1.496 1.519 1.496 1.613 22,282,939 1.5594 -3.03%
1998-07-14 0 3.300 3.300 3.325 3.200 3.375 4,089,000 13,390,650 3.2748 1.543 1.543 1.555 1.496 1.578 8,745,915 1.5311 0.00%
1998-07-13 0 3.300 3.300 3.325 3.100 3.325 8,296,000 26,476,300 3.1915 1.543 1.543 1.555 1.449 1.555 17,744,218 1.4921 0.76%
1998-07-10 0 3.275 3.275 3.300 3.125 3.300 8,004,000 25,553,050 3.1925 1.531 1.531 1.543 1.461 1.543 17,119,663 1.4926 0.00%
1998-07-09 0 3.275 3.250 3.275 3.250 3.450 7,335,000 24,522,550 3.3432 1.531 1.519 1.531 1.519 1.613 15,688,746 1.5631 -2.96%
1998-07-08 0 3.375 3.375 3.400 3.325 3.575 8,168,000 27,928,850 3.4193 1.578 1.578 1.590 1.555 1.671 17,470,440 1.5986 -4.26%
1998-07-07 0 3.525 3.500 3.550 3.525 3.800 8,084,000 29,502,550 3.6495 1.648 1.636 1.660 1.648 1.777 17,290,774 1.7063 -5.37%
1998-07-06 0 3.725 3.700 3.725 3.650 3.800 7,593,230 28,237,078 3.7187 1.742 1.730 1.742 1.706 1.777 16,241,071 1.7386 -1.97%
1998-07-03 0 3.800 3.775 3.800 3.725 3.900 12,356,000 46,966,250 3.8011 1.777 1.765 1.777 1.742 1.823 26,428,105 1.7771 -3.18%
1998-07-02 0 3.925 3.925 3.950 3.900 4.275 28,252,000 115,257,000 4.0796 1.835 1.835 1.847 1.823 1.999 60,427,874 1.9073 3.97%
1998-06-30 0 3.775 3.775 3.800 3.725 4.075 14,448,000 56,793,500 3.9309 1.765 1.765 1.777 1.742 1.905 30,902,659 1.8378 -3.21%
1998-06-29 0 3.900 3.900 3.950 3.900 4.250 13,430,000 54,831,750 4.0828 1.823 1.823 1.847 1.823 1.987 28,725,271 1.9088 -5.45%
1998-06-26 0 4.125 4.125 4.150 4.125 4.375 22,600,000 95,547,700 4.2278 1.929 1.929 1.940 1.929 2.045 48,338,877 1.9766 -4.62%
1998-06-25 0 4.325 4.300 4.325 4.200 4.450 27,098,000 118,402,350 4.3694 2.022 2.010 2.022 1.964 2.081 57,959,597 2.0428 1.76%
1998-06-24 0 4.250 4.225 4.250 3.950 4.275 23,277,000 95,594,100 4.1068 1.987 1.975 1.987 1.847 1.999 49,786,905 1.9201 4.94%
1998-06-23 0 4.050 4.050 4.075 3.850 4.200 26,250,000 106,463,250 4.0557 1.894 1.894 1.905 1.800 1.964 56,145,820 1.8962 3.85%
1998-06-22 0 3.900 3.875 3.900 3.850 4.450 31,320,000 131,670,250 4.2040 1.823 1.812 1.823 1.800 2.081 66,989,984 1.9655 -8.77%
1998-06-19 0 4.275 4.275 4.300 3.700 4.350 30,070,000 121,131,450 4.0283 1.999 1.999 2.010 1.730 2.034 64,316,373 1.8834 12.50%
1998-06-18 0 3.800 3.800 3.825 3.600 3.925 29,474,000 111,885,750 3.7961 1.777 1.777 1.788 1.683 1.835 63,041,596 1.7748 12.59%
1998-06-17 0 3.375 3.350 3.375 3.000 3.400 14,526,000 46,044,400 3.1698 1.578 1.566 1.578 1.403 1.590 31,069,493 1.4820 16.38%
1998-06-16 0 2.900 2.900 2.925 2.750 3.025 11,095,000 32,272,350 2.9087 1.356 1.356 1.368 1.286 1.414 23,730,967 1.3599 1.75%
1998-06-15 0 2.850 2.850 2.875 2.850 3.200 9,140,000 27,679,400 3.0284 1.332 1.332 1.344 1.332 1.496 19,549,440 1.4159 -12.98%
1998-06-12 0 3.275 3.275 3.300 3.050 3.325 9,136,000 29,659,700 3.2465 1.531 1.531 1.543 1.426 1.555 19,540,884 1.5178 3.15%
1998-06-11 0 3.175 3.175 3.200 3.075 3.300 9,566,000 30,580,250 3.1968 1.484 1.484 1.496 1.438 1.543 20,460,606 1.4946 -1.55%
1998-06-10 0 3.225 3.200 3.225 3.075 3.375 16,338,000 51,838,100 3.1729 1.508 1.496 1.508 1.438 1.578 34,945,158 1.4834 -4.44%
1998-06-09 0 3.375 3.375 3.400 3.200 3.875 12,750,000 42,887,350 3.3637 1.578 1.578 1.590 1.496 1.812 27,270,827 1.5726 -12.90%
1998-06-08 0 3.875 3.850 3.875 3.875 4.125 6,488,000 25,811,700 3.9784 1.812 1.800 1.812 1.812 1.929 13,877,108 1.8600 -4.91%
1998-06-05 0 4.075 4.050 4.075 3.975 4.200 3,448,000 14,163,900 4.1079 1.905 1.894 1.905 1.858 1.964 7,374,887 1.9206 0.00%
1998-06-04 0 4.075 4.050 4.075 4.050 4.275 7,062,000 29,462,600 4.1720 1.905 1.894 1.905 1.894 1.999 15,104,830 1.9505 -2.98%
1998-06-03 0 4.200 4.175 4.200 3.975 4.325 10,364,000 43,181,300 4.1665 1.964 1.952 1.964 1.858 2.022 22,167,439 1.9480 3.70%
1998-06-02 0 4.050 4.050 4.075 3.900 4.125 9,924,000 39,805,900 4.0111 1.894 1.894 1.905 1.823 1.929 21,226,328 1.8753 -1.82%
1998-06-01 0 4.125 4.100 4.150 4.100 4.500 7,682,000 33,080,500 4.3062 1.929 1.917 1.940 1.917 2.104 16,430,940 2.0133 -5.39%
1998-05-29 0 4.450 4.450 4.475 4.250 4.475 7,188,000 31,236,600 4.3457 2.038 2.038 2.050 1.947 2.050 15,691,690 1.9906 4.09%
1998-05-28 0 4.275 4.250 4.275 4.150 4.475 11,274,000 49,310,300 4.3738 1.958 1.947 1.958 1.901 2.050 24,611,590 2.0035 -3.39%
1998-05-27 0 4.425 4.425 4.450 4.325 4.450 11,196,000 49,282,100 4.4018 2.027 2.027 2.038 1.981 2.038 24,441,313 2.0163 -2.21%
1998-05-26 0 4.525 4.500 4.525 4.475 4.825 12,298,000 56,486,700 4.5932 2.073 2.061 2.073 2.050 2.210 26,847,023 2.1040 -4.23%
1998-05-25 0 4.725 4.700 4.725 4.650 4.950 5,440,000 26,386,450 4.8505 2.164 2.153 2.164 2.130 2.267 11,875,736 2.2219 -4.06%
1998-05-22 0 4.925 4.925 4.950 4.900 5.100 6,800,000 34,020,700 5.0030 2.256 2.256 2.267 2.245 2.336 14,844,670 2.2918 -1.01%
1998-05-21 0 4.975 4.950 4.975 4.950 5.350 21,328,000 109,409,100 5.1298 2.279 2.267 2.279 2.267 2.451 46,559,872 2.3499 -3.40%
1998-05-20 0 5.150 5.100 5.200 4.500 5.250 21,036,000 101,824,200 4.8405 2.359 2.336 2.382 2.061 2.405 45,922,424 2.2173 11.96%
1998-05-19 0 4.600 4.575 4.600 4.375 4.650 6,606,000 29,852,250 4.5190 2.107 2.096 2.107 2.004 2.130 14,421,161 2.0700 3.95%
1998-05-18 0 4.425 4.425 4.475 4.400 4.575 4,124,000 18,570,550 4.5030 2.027 2.027 2.050 2.016 2.096 9,002,856 2.0627 -1.67%
1998-05-15 0 4.500 4.450 4.475 4.475 4.675 10,934,000 49,855,500 4.5597 2.061 2.038 2.050 2.050 2.142 23,869,357 2.0887 -3.23%
1998-05-14 0 4.650 4.625 4.650 4.125 4.750 21,120,000 92,286,450 4.3696 2.130 2.119 2.130 1.890 2.176 46,105,799 2.0016 13.41%
1998-05-13 0 4.100 4.100 4.125 4.100 4.325 7,796,000 33,031,150 4.2369 1.878 1.878 1.890 1.878 1.981 17,018,978 1.9408 -4.65%
1998-05-12 0 4.300 4.275 4.300 4.250 4.650 6,578,000 29,240,850 4.4452 1.970 1.958 1.970 1.947 2.130 14,360,035 2.0363 -6.01%
1998-05-11 0 4.575 4.575 4.600 4.575 4.725 5,468,000 25,377,550 4.6411 2.096 2.096 2.107 2.096 2.164 11,936,861 2.1260 -1.61%
1998-05-08 0 4.650 4.625 4.650 4.500 4.750 13,064,000 60,816,550 4.6553 2.130 2.119 2.130 2.061 2.176 28,519,231 2.1325 2.76%
1998-05-07 0 4.525 4.500 4.525 4.325 4.675 15,574,000 70,152,250 4.5044 2.073 2.061 2.073 1.981 2.142 33,998,661 2.0634 0.56%
1998-05-06 0 4.500 4.450 4.525 4.325 4.650 9,994,000 45,384,150 4.5411 2.061 2.038 2.073 1.981 2.130 21,817,299 2.0802 -3.23%
1998-05-05 0 4.650 4.625 4.650 4.625 5.100 7,960,000 38,198,250 4.7988 2.130 2.119 2.130 2.119 2.336 17,376,996 2.1982 -7.92%
1998-05-04 0 5.050 5.000 5.100 5.000 5.250 4,368,000 22,322,900 5.1106 2.313 2.290 2.336 2.290 2.405 9,535,518 2.3410 -3.81%
1998-05-01 0 5.250 5.250 5.300 5.250 5.450 4,142,000 22,232,300 5.3675 2.405 2.405 2.428 2.405 2.497 9,042,151 2.4587 0.00%
1998-04-30 0 5.250 5.250 5.300 5.200 5.400 6,102,000 32,549,300 5.3342 2.405 2.405 2.428 2.382 2.474 13,320,908 2.4435 -1.87%
1998-04-29 0 5.350 5.350 5.400 5.300 5.550 4,788,000 25,901,800 5.4097 2.451 2.451 2.474 2.428 2.542 10,452,394 2.4781 -3.60%
1998-04-28 0 5.550 5.500 5.550 5.100 5.600 12,580,000 66,864,800 5.3152 2.542 2.519 2.542 2.336 2.565 27,462,640 2.4348 0.91%
1998-04-27 0 5.500 5.500 5.550 5.500 5.750 7,374,000 41,478,500 5.6250 2.519 2.519 2.542 2.519 2.634 16,097,735 2.5767 -5.98%
1998-04-24 0 5.850 5.800 5.850 5.650 5.950 5,630,000 32,851,900 5.8352 2.680 2.657 2.680 2.588 2.726 12,290,514 2.6729 0.86%
1998-04-23 0 5.800 5.800 5.850 5.750 5.950 8,593,000 50,179,500 5.8396 2.657 2.657 2.680 2.634 2.726 18,758,860 2.6750 -3.33%
1998-04-22 0 6.000 5.950 6.000 5.850 6.150 10,782,000 64,535,900 5.9855 2.748 2.726 2.748 2.680 2.817 23,537,534 2.7418 -1.64%
1998-04-21 0 6.100 6.100 6.150 6.100 6.350 11,746,000 72,104,300 6.1386 2.794 2.794 2.817 2.794 2.909 25,641,985 2.8120 -3.17%
1998-04-20 0 6.300 6.300 6.350 6.250 6.350 4,528,000 28,554,800 6.3063 2.886 2.886 2.909 2.863 2.909 9,884,804 2.8888 0.80%
1998-04-17 0 6.250 6.250 6.300 6.100 6.300 4,506,000 27,970,400 6.2074 2.863 2.863 2.886 2.794 2.886 9,836,777 2.8435 0.00%
1998-04-16 0 6.250 6.200 6.250 6.200 6.550 9,490,000 60,031,600 6.3258 2.863 2.840 2.863 2.840 3.000 20,717,047 2.8977 -3.85%
1998-04-15 0 6.500 6.500 6.550 6.450 6.650 13,722,000 89,780,000 6.5428 2.977 2.977 3.000 2.955 3.046 29,955,671 2.9971 0.78%
1998-04-14 0 6.450 6.400 6.450 6.350 6.600 13,152,000 85,323,200 6.4875 2.955 2.932 2.955 2.909 3.023 28,711,339 2.9718 0.78%
1998-04-09 0 6.400 6.400 6.450 6.100 6.500 12,296,000 78,480,200 6.3826 2.932 2.932 2.955 2.794 2.977 26,842,657 2.9237 3.23%
1998-04-08 0 6.200 6.150 6.200 6.000 6.300 9,548,000 59,302,300 6.2110 2.840 2.817 2.840 2.748 2.886 20,843,663 2.8451 1.64%
1998-04-07 0 6.100 6.100 6.150 6.100 6.350 7,102,000 44,016,800 6.1978 2.794 2.794 2.817 2.794 2.909 15,503,948 2.8391 -2.40%
1998-04-03 0 6.250 6.200 6.250 6.000 6.250 12,854,000 78,405,300 6.0997 2.863 2.840 2.863 2.748 2.863 28,060,793 2.7941 1.63%
1998-04-02 0 6.150 6.150 6.200 5.900 6.300 13,014,000 79,699,700 6.1242 2.817 2.817 2.840 2.703 2.886 28,410,079 2.8053 -2.38%
1998-04-01 0 6.300 6.250 6.300 6.250 6.450 7,694,000 48,734,400 6.3341 2.886 2.863 2.886 2.863 2.955 16,796,308 2.9015 -2.33%
1998-03-31 0 6.450 6.400 6.450 6.100 6.500 8,597,000 55,013,350 6.3991 2.955 2.932 2.955 2.794 2.977 18,767,593 2.9313 2.38%
1998-03-30 0 6.300 6.300 6.350 6.300 6.700 13,914,000 89,487,900 6.4315 2.886 2.886 2.909 2.886 3.069 30,374,815 2.9461 -3.82%
1998-03-27 0 6.550 6.550 6.600 6.500 6.850 10,188,000 67,671,400 6.6423 3.000 3.000 3.023 2.977 3.138 22,240,809 3.0427 -3.68%
1998-03-26 0 6.800 6.800 6.850 6.800 7.100 13,460,000 92,934,000 6.9045 3.115 3.115 3.138 3.115 3.252 29,383,715 3.1628 -1.45%
1998-03-25 0 6.900 6.850 6.900 6.850 7.200 18,540,000 129,682,900 6.9948 3.161 3.138 3.161 3.138 3.298 40,473,557 3.2041 0.73%
1998-03-24 0 6.850 6.800 6.850 6.750 6.950 12,600,000 86,314,500 6.8504 3.138 3.115 3.138 3.092 3.184 27,506,301 3.1380 0.00%
1998-03-23 0 6.850 6.750 6.800 6.750 7.100 22,884,000 159,643,200 6.9762 3.138 3.092 3.115 3.092 3.252 49,956,681 3.1956 0.00%
1998-03-20 0 6.850 6.800 6.850 6.800 7.450 56,230,000 403,190,200 7.1704 3.138 3.115 3.138 3.115 3.413 122,752,325 3.2846 -2.84%
1998-03-19 0 7.050 7.050 7.100 6.200 7.100 36,154,000 243,011,500 6.7216 3.229 3.229 3.252 2.840 3.252 78,925,619 3.0790 13.71%
1998-03-18 0 6.200 6.200 6.250 6.150 6.400 7,664,000 47,874,600 6.2467 2.840 2.840 2.863 2.817 2.932 16,730,817 2.8615 -1.59%
1998-03-17 0 6.300 6.250 6.300 6.250 6.400 11,202,000 70,542,600 6.2973 2.886 2.863 2.886 2.863 2.932 24,454,411 2.8847 2.44%
1998-03-16 0 6.150 6.150 6.200 6.100 6.300 8,376,000 51,794,000 6.1836 2.817 2.817 2.840 2.794 2.886 18,285,141 2.8326 -0.81%
1998-03-13 0 6.200 6.150 6.200 6.100 6.350 13,668,000 85,102,400 6.2264 2.840 2.817 2.840 2.794 2.909 29,837,787 2.8522 -0.80%
1998-03-12 0 6.250 6.200 6.250 6.050 6.650 15,716,000 99,336,200 6.3207 2.863 2.840 2.863 2.771 3.046 34,308,653 2.8954 -4.58%
1998-03-11 0 6.550 6.500 6.550 6.400 6.750 10,746,000 71,206,800 6.6264 3.000 2.977 3.000 2.932 3.092 23,458,945 3.0354 0.77%
1998-03-10 0 6.500 6.450 6.500 6.400 6.800 15,041,000 99,587,900 6.6211 2.977 2.955 2.977 2.932 3.115 32,835,101 3.0330 -0.76%
1998-03-09 0 6.550 6.550 6.600 6.150 6.600 17,476,001 111,360,706 6.3722 3.000 3.000 3.023 2.817 3.023 38,150,805 2.9190 3.15%
1998-03-06 0 6.350 6.350 6.400 5.850 6.450 39,066,227 242,852,442 6.2164 2.909 2.909 2.932 2.680 2.955 85,283,126 2.8476 3.25%
1998-03-05 0 6.150 6.100 6.150 6.100 6.900 27,972,000 183,217,600 6.5500 2.817 2.794 2.817 2.794 3.161 61,063,988 3.0004 -12.77%
1998-03-04 0 7.050 7.000 7.050 7.000 7.300 24,574,000 175,186,684 7.1289 3.229 3.207 3.229 3.207 3.344 53,646,019 3.2656 -2.76%
1998-03-03 0 7.250 7.200 7.250 7.000 7.300 26,590,000 190,532,510 7.1656 3.321 3.298 3.321 3.207 3.344 58,047,027 3.2824 2.84%
1998-03-02 0 7.050 7.000 7.050 7.000 7.850 55,262,000 417,556,400 7.5559 3.229 3.207 3.229 3.207 3.596 120,639,142 3.4612 -5.37%
1998-02-27 0 7.450 7.400 7.450 6.800 7.450 54,814,509 390,060,461 7.1160 3.413 3.390 3.413 3.115 3.413 119,662,251 3.2597 9.56%
1998-02-26 0 6.800 6.800 6.850 6.250 7.000 50,496,000 330,500,300 6.5451 3.115 3.115 3.138 2.863 3.207 110,234,775 2.9981 9.68%
1998-02-25 0 6.200 6.150 6.200 6.000 6.450 35,514,000 223,478,300 6.2927 2.840 2.817 2.840 2.748 2.955 77,528,473 2.8825 1.64%
1998-02-24 0 6.100 6.050 6.100 5.800 6.200 15,010,000 90,855,500 6.0530 2.794 2.771 2.794 2.657 2.840 32,767,426 2.7727 4.27%
1998-02-23 0 5.850 5.850 5.900 5.850 6.100 11,282,000 67,440,600 5.9777 2.680 2.680 2.703 2.680 2.794 24,629,054 2.7383 -0.85%
1998-02-20 0 5.900 5.850 5.900 5.700 6.000 12,814,000 75,103,800 5.8611 2.703 2.680 2.703 2.611 2.748 27,973,471 2.6848 0.85%
1998-02-19 0 5.850 5.850 5.900 5.850 6.300 29,248,000 178,115,500 6.0898 2.680 2.680 2.703 2.680 2.886 63,849,546 2.7896 -2.50%
1998-02-18 0 6.000 5.950 6.000 5.850 6.050 17,664,000 105,752,800 5.9869 2.748 2.726 2.748 2.680 2.771 38,561,214 2.7425 5.26%
1998-02-17 0 5.700 5.700 5.750 5.600 6.250 30,628,000 184,537,800 6.0251 2.611 2.611 2.634 2.565 2.863 66,862,141 2.7600 -0.87%
1998-02-16 0 5.750 5.800 5.850 5.250 5.850 28,175,700 153,310,700 5.4412 2.634 2.657 2.680 2.405 2.680 61,508,673 2.4925 0.88%
1998-02-13 0 5.700 5.700 5.750 5.650 6.150 28,272,000 166,647,800 5.8944 2.611 2.611 2.634 2.588 2.817 61,718,900 2.7001 -7.32%
1998-02-12 0 6.150 6.150 6.200 5.800 6.450 41,058,000 252,026,600 6.1383 2.817 2.817 2.840 2.657 2.955 89,631,246 2.8118 4.24%
1998-02-11 0 5.900 5.900 5.950 5.800 6.450 36,918,000 229,008,000 6.2032 2.703 2.703 2.726 2.657 2.955 80,593,461 2.8415 -3.28%
1998-02-10 0 6.100 6.050 6.100 5.650 6.600 69,980,000 426,168,800 6.0899 2.794 2.771 2.794 2.588 3.023 152,769,121 2.7896 -5.43%
1998-02-09 0 6.450 6.450 6.500 5.200 6.500 68,718,000 397,533,000 5.7850 2.955 2.955 2.977 2.382 2.977 150,014,125 2.6500 27.72%
1998-02-06 0 5.050 4.950 4.975 4.975 5.400 42,200,000 219,090,200 5.1917 2.313 2.267 2.279 2.279 2.474 92,124,277 2.3782 2.02%
1998-02-05 0 4.950 4.925 4.950 4.450 4.975 36,348,000 174,637,050 4.8046 2.267 2.256 2.267 2.038 2.279 79,349,128 2.2009 8.20%
1998-02-04 0 4.575 4.550 4.575 4.550 5.250 48,740,000 242,243,850 4.9701 2.096 2.084 2.096 2.084 2.405 106,401,357 2.2767 -1.08%
1998-02-03 0 4.625 4.625 4.650 4.250 5.200 86,575,000 411,697,150 4.7554 2.119 2.119 2.130 1.947 2.382 188,996,665 2.1783 11.45%
1998-02-02 0 4.150 4.175 4.225 3.275 4.175 54,289,000 197,436,650 3.6368 1.901 1.912 1.935 1.500 1.912 118,515,044 1.6659 33.87%
1998-01-27 0 3.100 3.075 3.100 2.950 3.100 9,736,000 29,552,200 3.0354 1.420 1.409 1.420 1.351 1.420 21,254,075 1.3904 5.98%
1998-01-26 0 2.925 2.900 2.925 2.650 3.025 20,944,000 59,525,600 2.8421 1.340 1.328 1.340 1.214 1.386 45,721,584 1.3019 9.35%
1998-01-23 0 2.675 2.675 2.700 2.400 2.800 17,594,000 46,345,200 2.6341 1.225 1.225 1.237 1.099 1.283 38,408,401 1.2066 3.88%
1998-01-22 0 2.575 2.550 2.600 2.350 2.750 17,796,000 46,347,950 2.6044 1.180 1.168 1.191 1.076 1.260 38,849,375 1.1930 -9.65%
1998-01-21 0 2.850 2.825 2.850 2.825 3.100 30,023,000 89,533,200 2.9822 1.306 1.294 1.306 1.294 1.420 65,541,402 1.3661 -1.72%
1998-01-20 0 2.900 2.875 2.900 2.850 3.275 65,566,227 200,709,720 3.0612 1.328 1.317 1.328 1.306 1.500 143,133,679 1.4023 -6.45%
1998-01-19 0 3.100 3.075 3.125 2.250 3.125 66,237,000 178,207,600 2.6905 1.420 1.409 1.431 1.031 1.431 144,598,003 1.2324 45.88%
1998-01-16 0 2.125 2.100 2.125 2.050 2.425 25,748,000 56,482,550 2.1937 0.973 0.962 0.973 0.939 1.111 56,208,907 1.0049 -2.30%
1998-01-15 0 2.175 2.150 2.175 2.050 2.825 29,770,000 72,748,500 2.4437 0.996 0.985 0.996 0.939 1.294 64,989,093 1.1194 -24.35%
1998-01-14 0 2.875 2.900 2.925 2.850 3.225 27,782,000 85,156,550 3.0652 1.317 1.328 1.340 1.306 1.477 60,649,210 1.4041 -1.71%
1998-01-13 0 2.925 2.925 2.950 2.300 3.150 33,839,000 96,315,200 2.8463 1.340 1.340 1.351 1.054 1.443 73,871,882 1.3038 2.63%
1998-01-12 0 2.850 2.825 2.850 2.800 3.975 28,492,400 94,506,242 3.3169 1.306 1.294 1.306 1.283 1.821 62,200,041 1.5194 -34.86%
1998-01-09 0 4.375 4.350 4.375 4.250 4.700 17,781,000 79,170,500 4.4525 2.004 1.993 2.004 1.947 2.153 38,816,630 2.0396 -6.91%
1998-01-08 0 4.700 4.700 4.725 4.450 5.300 19,682,000 94,388,350 4.7957 2.153 2.153 2.164 2.038 2.428 42,966,588 2.1968 -8.74%
1998-01-07 0 5.150 5.050 5.100 5.100 5.950 16,015,909 88,818,468 5.5456 2.359 2.313 2.336 2.336 2.726 34,963,366 2.5403 -14.17%
1998-01-06 0 6.000 6.000 6.050 5.750 6.100 8,344,000 49,741,900 5.9614 2.748 2.748 2.771 2.634 2.794 18,215,284 2.7308 -0.83%
1998-01-05 0 6.050 6.000 6.050 6.050 6.400 5,631,000 34,946,400 6.2061 2.771 2.748 2.771 2.771 2.932 12,292,697 2.8429 -3.97%
1998-01-02 0 6.300 6.250 6.300 6.150 6.500 7,678,000 48,283,200 6.2885 2.886 2.863 2.886 2.817 2.977 16,761,379 2.8806 0.80%
1997-12-31 0 6.250 6.250 6.300 6.250 6.750 8,334,000 53,906,100 6.4682 2.863 2.863 2.886 2.863 3.092 18,193,453 2.9629 -3.85%
1997-12-30 0 6.500 6.400 6.500 5.850 6.600 9,294,000 58,395,400 6.2831 2.977 2.932 2.977 2.680 3.023 20,289,171 2.8782 9.24%
1997-12-29 0 5.950 5.900 6.000 5.900 6.200 3,360,000 20,326,820 6.0496 2.726 2.703 2.748 2.703 2.840 7,335,014 2.7712 -1.65%
1997-12-24 0 6.050 6.000 6.050 5.850 6.050 3,100,000 18,590,300 5.9969 2.771 2.748 2.771 2.680 2.771 6,767,423 2.7470 0.00%
1997-12-23 0 6.050 6.000 6.050 5.950 6.350 7,504,000 45,971,700 6.1263 2.771 2.748 2.771 2.726 2.909 16,381,530 2.8063 -0.82%
1997-12-22 0 6.100 6.050 6.100 5.950 6.600 6,836,000 42,339,900 6.1937 2.794 2.771 2.794 2.726 3.023 14,923,260 2.8372 -7.58%
1997-12-19 0 6.600 6.550 6.600 6.500 6.700 6,702,000 43,894,200 6.5494 3.023 3.000 3.023 2.977 3.069 14,630,732 3.0001 -1.49%
1997-12-18 0 6.700 6.650 6.700 6.650 6.950 6,584,000 44,753,000 6.7972 3.069 3.046 3.069 3.046 3.184 14,373,134 3.1137 0.00%
1997-12-17 0 6.700 6.650 6.700 6.650 6.900 7,166,000 48,379,300 6.7512 3.069 3.046 3.069 3.046 3.161 15,643,663 3.0926 1.52%
1997-12-16 0 6.600 6.550 6.600 6.600 7.000 7,108,000 47,841,700 6.7307 3.023 3.000 3.023 3.023 3.207 15,517,046 3.0832 -2.94%
1997-12-15 0 6.800 6.800 6.850 6.700 7.200 7,897,000 54,854,900 6.9463 3.115 3.115 3.138 3.069 3.298 17,239,465 3.1819 -2.86%
1997-12-12 0 7.000 6.950 7.000 6.500 7.150 17,177,000 119,005,000 6.9282 3.207 3.184 3.207 2.977 3.275 37,498,074 3.1736 3.70%
1997-12-11 0 6.750 6.700 6.750 6.500 6.850 21,408,000 143,845,100 6.7192 3.092 3.069 3.092 2.977 3.138 46,734,515 3.0779 -2.88%
1997-12-10 0 6.950 6.850 6.900 6.900 7.350 13,251,500 94,343,175 7.1194 3.184 3.138 3.161 3.161 3.367 28,928,551 3.2612 -5.44%
1997-12-09 0 7.350 7.350 7.400 7.300 7.600 13,829,000 102,952,300 7.4447 3.367 3.367 3.390 3.344 3.481 30,189,257 3.4102 -2.65%
1997-12-08 0 7.550 7.500 7.550 7.500 8.050 32,664,000 255,323,300 7.8167 3.458 3.436 3.458 3.436 3.688 71,306,810 3.5806 -1.95%
1997-12-05 0 7.700 7.700 7.750 7.250 7.800 38,097,000 287,317,800 7.5417 3.527 3.527 3.550 3.321 3.573 83,167,265 3.4547 7.69%
1997-12-04 0 7.150 7.150 7.200 7.000 7.350 23,007,500 165,611,800 7.1982 3.275 3.275 3.298 3.207 3.367 50,226,287 3.2973 2.88%
1997-12-03 0 6.950 6.850 6.900 6.850 7.650 39,494,750 289,104,400 7.3201 3.184 3.138 3.161 3.138 3.504 86,218,609 3.3532 -4.79%
1997-12-02 0 7.300 7.300 7.350 5.800 7.350 42,180,750 279,961,700 6.6372 3.344 3.344 3.367 2.657 3.367 92,082,253 3.0403 16.80%
1997-12-01 0 6.250 6.200 6.250 6.200 6.850 11,639,227 76,380,376 6.5623 2.863 2.840 2.863 2.840 3.138 25,408,895 3.0060 -4.58%
1997-11-28 0 6.550 6.550 6.600 6.450 6.750 19,135,000 126,299,350 6.6004 3.000 3.000 3.023 2.955 3.092 41,772,465 3.0235 -4.38%
1997-11-27 0 6.850 6.900 6.950 6.600 7.250 23,532,000 161,477,500 6.8620 3.138 3.161 3.184 3.023 3.321 51,371,291 3.1433 -6.16%
1997-11-26 0 7.300 7.250 7.300 7.200 7.650 10,740,000 79,740,600 7.4246 3.344 3.321 3.344 3.298 3.504 23,445,847 3.4011 -2.01%
1997-11-25 0 7.450 7.400 7.450 7.350 7.750 10,767,000 81,305,450 7.5514 3.413 3.390 3.413 3.367 3.550 23,504,789 3.4591 -3.25%
1997-11-24 0 7.700 7.650 7.700 7.550 8.050 15,059,000 117,406,200 7.7964 3.527 3.504 3.527 3.458 3.688 32,874,395 3.5714 -2.53%
1997-11-21 0 7.900 7.900 7.950 7.850 8.300 16,608,000 133,580,200 8.0431 3.619 3.619 3.642 3.596 3.802 36,255,924 3.6844 -0.63%
1997-11-20 0 7.950 7.900 7.950 7.800 8.400 24,596,000 199,643,600 8.1169 3.642 3.619 3.642 3.573 3.848 53,694,045 3.7182 -4.22%
1997-11-19 0 8.300 8.250 8.300 7.550 8.300 23,760,000 187,341,200 7.8847 3.802 3.779 3.802 3.458 3.802 51,869,024 3.6118 5.06%
1997-11-18 0 7.900 7.850 7.900 7.850 8.700 30,202,000 249,253,600 8.2529 3.619 3.596 3.619 3.596 3.985 65,932,166 3.7805 -7.60%
1997-11-17 0 8.550 8.550 8.600 8.300 8.800 35,274,000 301,211,400 8.5392 3.917 3.917 3.939 3.802 4.031 77,004,544 3.9116 4.91%
1997-11-14 0 8.150 8.100 8.200 7.800 8.400 46,166,000 375,797,700 8.1401 3.733 3.710 3.756 3.573 3.848 100,782,213 3.7288 6.54%
1997-11-13 0 7.650 7.600 7.650 6.650 7.900 51,365,060 375,997,940 7.3201 3.504 3.481 3.504 3.046 3.619 112,131,967 3.3532 4.08%
1997-11-12 0 7.350 7.250 7.300 7.000 8.500 27,461,000 209,658,400 7.6348 3.367 3.321 3.344 3.207 3.894 59,948,454 3.4973 -12.50%
1997-11-11 0 8.400 8.400 8.450 8.300 9.000 22,490,000 196,085,500 8.7188 3.848 3.848 3.871 3.802 4.123 49,096,564 3.9939 -2.33%
1997-11-10 0 8.600 8.600 8.650 8.550 9.300 31,588,000 281,062,100 8.8977 3.939 3.939 3.962 3.917 4.260 68,957,859 4.0759 -6.01%
1997-11-07 0 9.150 9.100 9.150 8.350 9.250 42,272,000 370,703,200 8.7695 4.191 4.168 4.191 3.825 4.237 92,281,456 4.0171 -1.08%
1997-11-06 0 9.250 9.250 9.300 9.250 11.00 53,072,000 532,109,100 10.026 4.237 4.237 4.260 4.237 5.039 115,858,285 4.5928 -10.63%
1997-11-05 0 10.35 10.40 10.45 9.450 10.45 53,970,000 538,029,500 9.9690 4.741 4.764 4.787 4.329 4.787 117,818,655 4.5666 9.52%
1997-11-04 0 9.450 9.450 9.550 9.400 11.50 90,034,000 950,568,300 10.558 4.329 4.329 4.375 4.306 5.268 196,547,800 4.8363 -4.06%
1997-11-03 0 9.850 9.850 9.900 8.600 10.10 74,672,000 714,524,200 9.5688 4.512 4.512 4.535 3.939 4.627 163,011,943 4.3833 18.67%
1997-10-31 0 8.300 8.250 8.300 6.400 8.400 59,263,000 447,420,600 7.5497 3.802 3.779 3.802 2.932 3.848 129,373,484 3.4584 25.76%
1997-10-30 0 6.600 6.550 6.600 6.200 7.000 20,586,000 132,940,200 6.4578 3.023 3.000 3.023 2.840 3.207 44,940,056 2.9582 0.76%
1997-10-29 0 6.550 6.550 6.600 6.300 7.300 31,867,000 213,963,350 6.7143 3.000 3.000 3.023 2.886 3.344 69,566,927 3.0756 14.91%
1997-10-28 0 5.700 5.650 5.700 5.500 6.200 23,712,300 140,656,124 5.9318 2.611 2.588 2.611 2.519 2.840 51,764,893 2.7172 -16.18%
1997-10-27 0 6.800 6.750 6.800 6.550 7.600 31,354,000 223,253,750 7.1204 3.115 3.092 3.115 3.000 3.481 68,447,028 3.2617 -6.21%
1997-10-24 0 7.250 7.150 7.200 5.200 7.400 50,663,000 330,866,412 6.5307 3.321 3.275 3.298 2.382 3.390 110,599,342 2.9916 28.32%
1997-10-23 0 5.650 5.600 5.650 4.200 6.800 46,860,000 252,883,750 5.3966 2.588 2.565 2.588 1.924 3.115 102,297,242 2.4720 -18.71%
1997-10-22 0 6.950 6.900 6.950 6.850 8.600 28,870,000 223,965,652 7.7577 3.184 3.161 3.184 3.138 3.939 63,024,357 3.5536 -15.24%
1997-10-21 0 8.200 8.150 8.200 8.050 9.500 22,022,000 190,904,800 8.6688 3.756 3.733 3.756 3.688 4.352 48,074,901 3.9710 -7.87%
1997-10-20 0 8.900 9.000 9.050 8.800 10.75 25,918,000 257,788,970 9.9463 4.077 4.123 4.146 4.031 4.924 56,580,024 4.5562 -16.04%
1997-10-17 0 10.60 10.55 10.60 8.950 11.00 42,683,000 430,098,764 10.077 4.856 4.833 4.856 4.100 5.039 93,178,685 4.6158 10.99%
1997-10-16 0 9.550 9.500 9.550 7.750 9.600 43,239,500 377,843,200 8.7384 4.375 4.352 4.375 3.550 4.398 94,393,547 4.0028 15.76%
1997-10-15 0 8.250 8.200 8.250 7.400 10.35 34,239,000 286,768,200 8.3755 3.779 3.756 3.779 3.390 4.741 74,745,098 3.8366 -19.12%
1997-10-14 0 10.20 10.25 10.30 9.800 11.15 15,454,000 162,410,700 10.509 4.672 4.695 4.718 4.489 5.108 33,736,696 4.8141 -2.86%
1997-10-13 0 10.50 10.45 10.60 9.900 11.10 17,044,000 179,007,600 10.503 4.810 4.787 4.856 4.535 5.085 37,207,729 4.8110 -5.41%
1997-10-09 0 11.10 11.05 11.10 10.40 12.20 17,311,486 191,447,305 11.059 5.085 5.062 5.085 4.764 5.589 37,791,662 5.0659 -11.20%
1997-10-08 0 12.50 12.35 12.50 12.20 13.15 10,744,000 137,105,624 12.761 5.726 5.657 5.726 5.589 6.024 23,454,579 5.8456 -3.47%
1997-10-07 0 12.95 12.95 13.00 12.85 13.50 12,852,048 169,029,417 13.152 5.932 5.932 5.955 5.886 6.184 28,056,532 6.0246 -4.07%
1997-10-06 0 13.50 13.45 13.50 13.30 14.45 8,609,402 127,299,107 14.786 6.184 6.161 6.184 6.092 6.619 18,794,667 6.7732 -4.26%
1997-10-03 0 14.10 14.05 14.10 13.70 14.65 7,092,000 101,320,300 14.287 6.459 6.436 6.459 6.276 6.711 15,482,118 6.5443 0.00%
1997-09-30 0 14.10 14.10 14.15 13.70 14.60 6,876,000 96,639,300 14.055 6.459 6.459 6.482 6.276 6.688 15,010,581 6.4381 -3.42%
1997-09-29 0 14.60 14.50 14.70 14.20 15.60 7,010,000 112,819,100 16.094 6.688 6.642 6.734 6.505 7.146 15,303,109 7.3723 -1.68%
1997-09-26 0 14.85 14.80 14.85 14.50 15.80 11,664,000 175,707,000 15.064 6.802 6.780 6.802 6.642 7.238 25,462,976 6.9005 0.00%
1997-09-25 0 14.85 14.80 14.85 12.90 14.95 13,849,000 195,548,480 14.120 6.802 6.780 6.802 5.909 6.848 30,232,917 6.4681 15.56%
1997-09-24 0 12.85 12.70 12.90 12.10 13.80 11,141,000 142,885,800 12.825 5.886 5.818 5.909 5.543 6.321 24,321,246 5.8749 -1.91%
1997-09-23 0 13.10 13.10 13.45 13.10 14.55 8,794,000 121,693,700 13.838 6.001 6.001 6.161 6.001 6.665 19,197,651 6.3390 -9.97%
1997-09-22 0 14.55 14.45 14.55 14.50 16.70 6,981,000 105,592,804 15.126 6.665 6.619 6.665 6.642 7.650 15,239,800 6.9288 -13.13%
1997-09-19 0 16.75 16.55 16.75 16.40 17.60 4,043,000 68,234,600 16.877 7.673 7.581 7.673 7.512 8.062 8,826,030 7.7311 -3.18%
1997-09-18 0 17.30 17.20 17.30 16.70 18.00 4,274,000 72,787,500 17.030 7.925 7.879 7.925 7.650 8.245 9,330,312 7.8012 -4.68%
1997-09-16 0 18.15 18.10 18.20 18.10 18.70 2,164,000 39,704,900 18.348 8.314 8.291 8.337 8.291 8.566 4,724,098 8.4048 -3.20%
1997-09-15 0 18.75 18.75 18.85 18.70 19.40 2,985,000 56,583,600 18.956 8.589 8.589 8.635 8.566 8.887 6,516,374 8.6833 0.27%
1997-09-12 0 18.70 18.65 19.00 18.10 19.40 5,061,000 95,626,650 18.895 8.566 8.543 8.703 8.291 8.887 11,048,364 8.6553 0.27%
1997-09-11 0 18.65 18.65 19.00 18.30 19.10 7,670,000 142,637,100 18.597 8.543 8.543 8.703 8.383 8.749 16,743,915 8.5187 -3.12%
1997-09-10 0 19.25 19.20 19.25 19.15 20.10 8,217,000 159,653,492 19.430 8.818 8.795 8.818 8.772 9.207 17,938,038 8.9003 -2.04%
1997-09-09 0 19.65 19.65 19.75 17.10 19.70 16,176,000 302,854,000 18.722 9.001 9.001 9.047 7.833 9.024 35,312,851 8.5763 15.59%
1997-09-08 0 17.00 17.00 17.10 16.45 17.45 8,238,000 139,352,300 16.916 7.787 7.787 7.833 7.535 7.993 17,983,881 7.7487 3.34%
1997-09-05 0 16.45 16.20 16.50 15.50 17.50 11,044,000 183,108,400 16.580 7.535 7.421 7.558 7.100 8.016 24,109,491 7.5949 -6.00%
1997-09-04 0 17.50 17.30 17.40 17.00 18.80 6,688,000 118,670,200 17.744 8.016 7.925 7.971 7.787 8.612 14,600,170 8.1280 -6.91%
1997-09-03 0 18.80 18.70 18.80 18.00 19.80 14,214,000 268,480,300 18.888 8.612 8.566 8.612 8.245 9.070 31,029,727 8.6524 7.43%
1997-09-02 0 17.50 17.50 17.70 14.40 20.80 21,668,000 362,702,800 16.739 8.016 8.016 8.108 6.596 9.528 47,302,105 7.6678 -12.50%
1997-09-01 0 20.00 - 20.00 20.00 23.20 10,007,000 221,354,490 22.120 9.162 - 9.162 9.162 10.63 21,845,679 10.133 -8.47%
1997-08-29 0 21.85 21.90 21.95 20.00 22.10 10,571,000 226,315,460 21.409 10.01 10.03 10.05 9.162 10.12 23,076,913 9.8070 4.55%
1997-08-28 0 20.90 20.85 21.00 20.85 23.50 10,553,226 236,254,004 22.387 9.574 9.551 9.620 9.551 10.76 23,038,112 10.255 -5.86%
1997-08-27 0 22.20 22.10 22.30 19.75 23.00 13,459,000 298,000,338 22.141 10.17 10.12 10.22 9.047 10.54 29,381,532 10.142 10.45%
1997-08-26 0 20.10 20.10 20.15 19.70 21.30 9,996,000 202,515,400 20.260 9.207 9.207 9.230 9.024 9.757 21,821,665 9.2805 -6.94%
1997-08-25 0 21.60 21.50 21.60 21.35 22.50 7,498,333 163,825,360 21.848 9.894 9.849 9.894 9.780 10.31 16,369,159 10.008 -1.59%
1997-08-22 0 21.95 21.90 22.00 21.20 22.40 6,832,000 149,490,040 21.881 10.05 10.03 10.08 9.711 10.26 14,914,527 10.023 0.46%
1997-08-21 0 21.85 21.80 21.90 21.60 23.20 6,637,000 148,581,200 22.387 10.01 9.986 10.03 9.894 10.63 14,488,835 10.255 -2.02%
1997-08-20 0 22.30 22.35 22.45 21.30 22.65 9,363,000 204,311,400 21.821 10.22 10.24 10.28 9.757 10.38 20,439,801 9.9958 6.70%
1997-08-19 0 20.90 20.75 20.85 20.75 22.45 7,462,000 160,346,200 21.488 9.574 9.505 9.551 9.505 10.28 16,289,843 9.8433 -7.73%
1997-08-15 0 22.65 22.65 22.70 22.40 23.80 4,765,000 110,131,900 23.113 10.38 10.38 10.40 10.26 10.90 10,402,184 10.587 -3.21%
1997-08-14 0 23.40 23.25 23.40 23.15 24.00 5,828,000 136,318,600 23.390 10.72 10.65 10.72 10.60 10.99 12,722,756 10.715 -1.68%
1997-08-13 0 23.80 23.85 23.95 22.70 24.15 5,734,000 134,855,324 23.519 10.90 10.93 10.97 10.40 11.06 12,517,550 10.773 2.59%
1997-08-12 0 23.20 22.90 23.20 22.80 23.70 3,536,000 81,949,570 23.176 10.63 10.49 10.63 10.44 10.86 7,719,229 10.616 0.65%
1997-08-11 0 23.05 22.90 23.15 22.50 23.25 5,902,000 135,341,460 22.931 10.56 10.49 10.60 10.31 10.65 12,884,301 10.504 -1.50%
1997-08-08 0 23.40 23.40 23.45 22.60 23.80 7,760,000 179,794,300 23.169 10.72 10.72 10.74 10.35 10.90 16,940,388 10.613 -2.09%
1997-08-07 0 23.90 23.80 23.90 23.20 25.60 9,662,000 238,196,800 24.653 10.95 10.90 10.95 10.63 11.73 21,092,530 11.293 -4.21%
1997-08-06 0 24.95 24.95 25.05 23.30 25.10 14,012,000 343,204,700 24.494 11.43 11.43 11.47 10.67 11.50 30,588,753 11.220 7.54%
1997-08-05 0 23.20 23.10 23.20 21.70 23.30 12,232,711 278,692,003 22.783 10.63 10.58 10.63 9.940 10.67 26,704,494 10.436 7.41%
1997-08-04 0 21.60 21.60 21.70 21.20 21.80 3,689,273 79,416,733 21.526 9.894 9.894 9.940 9.711 9.986 8,053,830 9.8607 -1.14%
1997-08-01 0 21.85 21.75 21.85 21.70 22.60 3,754,000 82,498,800 21.976 10.01 9.963 10.01 9.940 10.35 8,195,131 10.067 -2.67%
1997-07-31 0 22.45 22.30 22.45 21.20 22.50 7,699,202 167,146,542 21.710 10.28 10.22 10.28 9.711 10.31 16,807,664 9.9447 5.15%
1997-07-30 0 21.35 21.35 21.40 21.10 21.65 6,590,000 141,127,000 21.415 9.780 9.780 9.803 9.665 9.917 14,386,232 9.8099 0.47%
1997-07-29 0 21.25 20.95 21.15 20.50 21.40 3,622,000 76,083,900 21.006 9.734 9.597 9.688 9.391 9.803 7,906,970 9.6224 2.16%
1997-07-28 0 20.80 20.80 20.90 20.80 21.40 2,557,467 53,871,540 21.064 9.528 9.528 9.574 9.528 9.803 5,583,052 9.6491 -0.95%
1997-07-25 0 21.00 21.00 21.05 21.00 21.70 6,738,890 144,184,812 21.396 9.620 9.620 9.643 9.620 9.940 14,711,265 9.8010 0.00%
1997-07-24 0 21.00 21.10 21.15 20.10 21.10 6,235,861 128,656,420 20.632 9.620 9.665 9.688 9.207 9.665 13,613,132 9.4509 4.48%
1997-07-23 0 20.10 20.10 20.15 19.95 20.40 3,276,000 65,890,410 20.113 9.207 9.207 9.230 9.139 9.345 7,151,638 9.2133 0.25%
1997-07-22 0 20.05 20.05 20.10 19.80 20.50 4,433,000 89,008,400 20.079 9.184 9.184 9.207 9.070 9.391 9,677,415 9.1975 0.25%
1997-07-21 0 20.00 20.00 20.15 20.00 21.00 2,864,000 58,570,400 20.451 9.162 9.162 9.230 9.162 9.620 6,252,226 9.3679 -2.44%
1997-07-18 0 20.50 20.50 20.60 19.80 21.10 5,263,148 108,859,790 20.683 9.391 9.391 9.436 9.070 9.665 11,489,661 9.4746 0.24%
1997-07-17 0 20.45 20.40 20.55 20.30 21.30 4,219,260 87,326,630 20.697 9.368 9.345 9.413 9.299 9.757 9,210,812 9.4809 -3.08%
1997-07-16 0 21.10 21.10 21.15 20.90 21.80 7,292,000 153,837,300 21.097 9.665 9.665 9.688 9.574 9.986 15,918,726 9.6639 -1.86%
1997-07-15 0 21.50 21.50 21.55 20.30 21.55 8,666,000 181,343,300 20.926 9.849 9.849 9.872 9.299 9.872 18,918,222 9.5856 3.12%
1997-07-14 0 20.85 20.75 20.80 20.80 21.80 10,333,681 219,668,320 21.258 9.551 9.505 9.528 9.528 9.986 22,558,836 9.7376 0.24%
1997-07-11 0 20.80 20.85 20.90 20.30 21.15 15,422,661 319,963,670 20.746 9.528 9.551 9.574 9.299 9.688 33,668,282 9.5034 3.48%
1997-07-10 0 20.10 20.10 20.15 17.80 20.50 20,174,000 381,671,000 18.919 9.207 9.207 9.230 8.154 9.391 44,040,644 8.6663 11.05%
1997-07-09 0 18.10 18.30 18.35 18.00 19.60 14,178,929 266,872,799 18.822 8.291 8.383 8.406 8.245 8.978 30,953,165 8.6218 -4.74%
1997-07-08 0 19.00 18.90 19.00 18.95 20.70 11,628,495 231,532,863 19.911 8.703 8.658 8.703 8.681 9.482 25,385,467 9.1207 -7.54%
1997-07-07 0 20.55 20.50 20.55 19.95 21.50 13,355,000 276,782,396 20.725 9.413 9.391 9.413 9.139 9.849 29,154,496 9.4936 -2.61%
1997-07-04 0 21.10 21.10 21.15 19.40 21.40 26,005,339 534,789,468 20.565 9.665 9.665 9.688 8.887 9.803 56,770,688 9.4202 2.93%
1997-07-03 0 20.50 20.30 20.40 20.30 23.80 19,556,000 439,750,200 22.487 9.391 9.299 9.345 9.299 10.90 42,691,525 10.301 -11.45%
1997-06-27 0 23.15 23.10 23.15 22.70 23.70 30,306,724 700,580,056 23.116 10.60 10.58 10.60 10.40 10.86 66,160,783 10.589 2.21%
1997-06-26 0 22.65 22.60 22.65 20.25 23.20 40,585,461 897,963,003 22.125 10.38 10.35 10.38 9.276 10.63 88,599,674 10.135 11.85%
1997-06-25 0 20.25 20.20 20.25 19.20 20.45 33,860,661 675,765,390 19.957 9.276 9.253 9.276 8.795 9.368 73,919,169 9.1420 7.71%
1997-06-24 0 18.80 18.75 18.80 18.45 19.25 17,048,000 322,360,000 18.909 8.612 8.589 8.612 8.452 8.818 37,216,461 8.6618 -1.83%
1997-06-23 0 19.15 19.10 19.15 18.60 20.00 34,166,100 660,738,760 19.339 8.772 8.749 8.772 8.520 9.162 74,585,954 8.8588 -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 8.887 8.887 8.910 8.108 8.978 126,003,209 8.5982 10.86%
1997-06-19 0 17.50 17.45 17.50 17.20 18.00 34,850,266 615,010,255 17.647 8.016 7.993 8.016 7.879 8.245 76,079,516 8.0838 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 7.902 7.902 7.925 7.787 8.749 159,404,202 8.1057 36.90%
1997-06-17 1 12.60 - - - - 0 0 - 5.772 - - - - 0 - 0.00%
1997-06-16 1 12.60 - - - - 0 0 - 5.772 - - - - 0 - 0.00%
1997-06-13 1 12.60 - - - - 0 0 - 5.772 - - - - 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 5.772 5.749 5.772 5.611 6.596 70,322,041 6.0677 -11.89%
1997-06-11 0 14.30 14.25 14.30 13.90 14.95 32,186,000 465,164,900 14.452 6.550 6.528 6.550 6.367 6.848 70,263,317 6.6203 -3.70%
1997-06-10 0 14.85 14.95 15.05 14.00 17.20 34,657,000 529,901,164 15.290 6.802 6.848 6.894 6.413 7.879 75,657,608 7.0039 -11.08%
1997-06-06 0 16.70 16.70 16.75 16.50 18.20 40,671,984 703,795,238 17.304 7.650 7.650 7.673 7.558 8.337 88,788,557 7.9266 -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 8.062 8.085 8.108 5.955 8.520 410,606,032 6.5558 47.90%
1997-06-04 1 11.90 - - - - 0 0 - 5.451 - - - - 0 - 0.00%
1997-06-03 1 11.90 - - - - 0 0 - 5.451 - - - - 0 - 0.00%
1997-06-02 1 11.90 - - - - 0 0 - 5.451 - - - - 0 - 0.00%
1997-05-30 1 11.90 - - - - 0 0 - 5.451 - - - - 0 - 0.00%
1997-05-29 1 11.90 - - - - 0 0 - 5.451 - - - - 0 - 0.00%
1997-05-28 1 11.90 - - - - 0 0 - 5.451 - - - - 0 - 0.00%
1997-05-27 1 11.90 - - - - 0 0 - 5.451 - - - - 0 - 0.00%
1997-05-26 1 11.90 - - - - 0 0 - 5.451 - - - - 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 5.451 5.451 5.474 4.695 5.520 78,547,274 5.2543 17.24%
1997-05-22 0 10.15 10.10 10.15 10.00 10.40 15,214,147 155,919,944 10.248 4.649 4.627 4.649 4.581 4.764 33,213,087 4.6945 -0.49%
1997-05-21 0 10.20 10.15 10.20 9.700 10.20 22,308,000 223,409,700 10.015 4.672 4.649 4.672 4.443 4.672 48,699,251 4.5875 7.94%
1997-05-20 0 9.450 9.450 9.500 9.050 9.650 13,280,000 125,451,300 9.4466 4.329 4.329 4.352 4.146 4.420 28,990,768 4.3273 4.42%
1997-05-19 0 9.050 9.050 9.100 8.850 9.100 5,993,380 53,913,825 8.9956 4.146 4.146 4.168 4.054 4.168 13,083,787 4.1207 2.26%
1997-05-16 0 8.850 8.800 8.900 8.700 9.100 5,768,000 51,201,700 8.8769 4.054 4.031 4.077 3.985 4.168 12,591,773 4.0663 -0.56%
1997-05-15 0 8.900 8.800 8.850 8.700 9.300 6,872,000 61,810,150 8.9945 4.077 4.031 4.054 3.985 4.260 15,001,849 4.1202 -3.26%
1997-05-14 0 9.200 9.150 9.200 8.750 9.250 13,762,000 123,502,600 8.9742 4.214 4.191 4.214 4.008 4.237 30,042,993 4.1109 2.22%
1997-05-13 0 9.000 8.950 9.000 8.750 9.400 9,822,661 89,064,099 9.0672 4.123 4.100 4.123 4.008 4.306 21,443,259 4.1535 -3.23%
1997-05-12 0 9.300 9.250 9.300 9.100 9.700 29,388,000 274,487,940 9.3401 4.260 4.237 4.260 4.168 4.443 64,155,172 4.2785 5.68%
1997-05-09 0 8.800 8.800 8.850 8.200 8.800 20,366,070 173,545,674 8.5213 4.031 4.031 4.054 3.756 4.031 44,459,940 3.9034 8.64%
1997-05-08 0 8.100 8.050 8.100 8.050 8.200 3,406,000 27,667,200 8.1231 3.710 3.688 3.710 3.688 3.756 7,435,433 3.7210 0.00%
1997-05-07 0 8.100 8.100 8.150 8.050 8.350 11,422,000 94,422,500 8.2667 3.710 3.710 3.733 3.688 3.825 24,934,680 3.7868 -0.61%
1997-05-06 0 8.150 8.100 8.200 7.650 8.200 11,737,000 92,404,200 7.8729 3.733 3.710 3.756 3.504 3.756 25,622,337 3.6064 5.16%
1997-05-05 0 7.750 7.750 7.800 7.650 8.200 16,270,000 127,120,000 7.8132 3.550 3.550 3.573 3.504 3.756 35,518,057 3.5790 -4.91%
1997-05-02 0 8.150 8.150 8.200 8.000 8.650 25,112,000 211,438,800 8.4198 3.733 3.733 3.756 3.665 3.962 54,820,494 3.8569 -1.81%
1997-05-01 0 8.300 8.300 8.350 7.900 8.350 19,202,000 157,078,300 8.1803 3.802 3.802 3.825 3.619 3.825 41,918,729 3.7472 7.10%
1997-04-30 0 7.750 7.750 7.800 7.600 8.100 12,474,000 97,668,500 7.8298 3.550 3.550 3.573 3.481 3.710 27,231,238 3.5866 1.97%
1997-04-29 0 7.600 7.600 7.650 7.400 8.100 14,724,000 113,737,300 7.7246 3.481 3.481 3.504 3.390 3.710 32,143,077 3.5385 -3.18%
1997-04-28 0 7.850 7.800 7.850 7.800 8.700 24,254,000 201,711,200 8.3166 3.596 3.573 3.596 3.573 3.985 52,947,446 3.8096 -4.27%
1997-04-25 0 8.200 8.200 8.250 7.650 8.250 22,195,811 177,353,816 7.9904 3.756 3.756 3.779 3.504 3.779 48,454,337 3.6602 4.46%
1997-04-24 0 7.850 7.800 7.850 7.400 7.950 15,234,000 117,156,700 7.6905 3.596 3.573 3.596 3.390 3.642 33,256,427 3.5228 1.29%
1997-04-23 0 7.750 7.700 7.750 7.700 8.100 24,734,000 195,863,900 7.9188 3.550 3.527 3.550 3.527 3.710 53,995,305 3.6274 0.65%
1997-04-22 0 7.700 7.650 7.700 7.300 7.750 22,502,486 169,392,096 7.5277 3.527 3.504 3.527 3.344 3.550 49,123,821 3.4483 4.76%
1997-04-21 0 7.350 7.300 7.350 6.900 7.400 24,229,572 173,278,622 7.1515 3.367 3.344 3.367 3.161 3.390 52,894,119 3.2760 6.52%
1997-04-18 0 6.900 6.900 6.950 6.600 6.950 28,250,529 192,251,665 6.8052 3.161 3.161 3.184 3.023 3.184 61,672,027 3.1173 5.34%
1997-04-17 0 6.550 6.550 6.600 6.250 6.750 22,314,974 145,021,216 6.4988 3.000 3.000 3.023 2.863 3.092 48,714,475 2.9770 6.50%
1997-04-16 0 6.150 6.100 6.150 6.100 6.450 7,306,587 45,691,851 6.2535 2.817 2.794 2.817 2.794 2.955 15,950,570 2.8646 -0.81%
1997-04-15 0 6.200 6.150 6.250 6.000 6.400 10,714,405 66,995,330 6.2528 2.840 2.817 2.863 2.748 2.932 23,389,972 2.8643 4.20%
1997-04-14 0 5.950 5.900 5.950 5.900 6.100 4,616,000 27,645,600 5.9891 2.726 2.703 2.726 2.703 2.794 10,076,911 2.7435 -2.46%
1997-04-11 0 6.100 6.100 6.150 5.700 6.250 22,634,380 124,419,595 5.4969 2.794 2.794 2.817 2.611 2.863 49,411,751 2.5180 1.67%
1997-04-10 0 6.000 5.950 6.000 5.850 6.100 4,262,057 25,485,128 5.9795 2.748 2.726 2.748 2.680 2.794 9,304,240 2.7391 0.00%
1997-04-09 0 6.000 5.900 6.000 5.600 6.050 9,630,136 56,775,848 5.8956 2.748 2.703 2.748 2.565 2.771 21,022,970 2.7007 9.09%
1997-04-08 0 5.500 5.450 5.500 5.450 5.550 866,000 4,763,000 5.5000 2.519 2.497 2.519 2.497 2.542 1,890,512 2.5194 0.00%
1997-04-07 0 5.500 5.500 5.550 5.250 5.600 4,148,000 22,763,700 5.4879 2.519 2.519 2.542 2.405 2.565 9,055,249 2.5139 1.85%
1997-04-04 0 5.400 5.400 5.450 5.050 5.450 3,120,000 16,276,300 5.2168 2.474 2.474 2.497 2.313 2.497 6,811,084 2.3897 6.93%
1997-04-03 0 5.050 5.050 5.100 4.850 5.100 3,526,100 17,623,230 4.9979 2.313 2.313 2.336 2.222 2.336 7,697,616 2.2894 2.54%
1997-04-02 0 4.925 4.925 4.975 4.875 5.400 6,281,500 31,582,625 5.0279 2.256 2.256 2.279 2.233 2.474 13,712,764 2.3032 -7.08%
1997-04-01 0 5.300 5.250 5.300 5.200 5.600 3,204,000 17,136,400 5.3484 2.428 2.405 2.428 2.382 2.565 6,994,459 2.4500 -9.40%
1997-03-27 0 5.850 5.700 5.900 5.650 5.900 2,013,000 11,545,600 5.7355 2.680 2.611 2.703 2.588 2.703 4,394,459 2.6273 -0.85%
1997-03-26 0 5.900 5.850 6.000 5.750 6.050 3,744,000 22,057,800 5.8915 2.703 2.680 2.748 2.634 2.771 8,173,301 2.6988 -1.67%
1997-03-25 0 6.000 6.000 6.050 5.950 6.200 6,663,000 40,491,400 6.0771 2.748 2.748 2.771 2.726 2.840 14,545,594 2.7838 0.00%
1997-03-24 0 6.000 6.000 6.050 5.950 6.150 4,460,000 26,918,100 6.0354 2.748 2.748 2.771 2.726 2.817 9,736,357 2.7647 -0.83%
1997-03-21 0 6.050 6.000 6.050 5.900 6.100 6,642,500 39,811,250 5.9934 2.771 2.748 2.771 2.703 2.794 14,500,841 2.7454 0.00%
1997-03-20 0 6.050 6.000 6.050 5.950 6.400 6,436,000 39,584,650 6.1505 2.771 2.748 2.771 2.726 2.932 14,050,044 2.8174 -2.42%
1997-03-19 0 6.200 6.150 6.200 6.100 6.450 8,906,000 56,008,300 6.2888 2.840 2.817 2.840 2.794 2.955 19,442,152 2.8808 -4.62%
1997-03-18 0 6.500 6.450 6.500 6.450 6.800 3,968,000 25,862,500 6.5178 2.977 2.955 2.977 2.955 3.115 8,662,302 2.9856 -3.70%
1997-03-17 0 6.750 6.700 6.750 6.700 7.000 5,118,000 35,069,000 6.8521 3.092 3.069 3.092 3.069 3.207 11,172,797 3.1388 0.75%
1997-03-14 0 6.700 6.700 6.750 6.200 6.750 13,277,098 86,665,132 6.5274 3.069 3.069 3.092 2.840 3.092 28,984,433 2.9901 3.08%
1997-03-13 0 6.500 6.500 6.550 6.400 6.900 9,759,869 64,184,315 6.5764 2.977 2.977 3.000 2.932 3.161 21,306,182 3.0125 -4.41%
1997-03-12 0 6.800 6.750 6.800 6.750 7.100 6,095,877 41,694,294 6.8398 3.115 3.092 3.115 3.092 3.252 13,307,542 3.1331 -1.45%
1997-03-11 0 6.900 6.900 6.950 6.900 7.450 7,854,661 56,510,461 7.1945 3.161 3.161 3.184 3.161 3.413 17,147,037 3.2956 -4.83%
1997-03-10 0 7.250 7.250 7.300 6.650 7.300 9,848,466 68,484,229 6.9538 3.321 3.321 3.344 3.046 3.344 21,499,593 3.1854 8.21%
1997-03-07 0 6.700 6.700 6.750 6.600 7.000 7,722,000 52,440,300 6.7910 3.069 3.069 3.092 3.023 3.207 16,857,433 3.1108 -1.47%
1997-03-06 0 6.800 6.800 6.850 6.300 7.100 18,920,375 127,519,213 6.7398 3.115 3.115 3.138 2.886 3.252 41,303,931 3.0873 10.57%
1997-03-05 0 6.150 6.100 6.150 5.800 6.300 25,906,509 159,197,654 6.1451 2.817 2.794 2.817 2.657 2.886 56,554,939 2.8149 7.89%
1997-03-04 0 5.700 5.700 5.750 5.700 5.900 5,582,442 32,171,109 5.7629 2.611 2.611 2.634 2.611 2.703 12,186,693 2.6399 0.00%
1997-03-03 0 5.700 5.700 5.750 5.700 5.850 6,984,294 40,151,677 5.7489 2.611 2.611 2.634 2.611 2.680 15,246,991 2.6334 -0.87%
1997-02-28 0 5.750 5.750 5.800 5.400 5.900 13,272,618 75,440,430 5.6839 2.634 2.634 2.657 2.474 2.703 28,974,653 2.6037 6.48%
1997-02-27 0 5.400 5.350 5.400 5.150 5.450 6,398,659 34,368,461 5.3712 2.474 2.451 2.474 2.359 2.497 13,968,527 2.4604 2.86%
1997-02-26 0 5.250 5.250 5.300 5.250 5.350 2,275,330 12,067,767 5.3037 2.405 2.405 2.428 2.405 2.451 4,967,136 2.4295 -1.87%
1997-02-25 0 5.350 5.300 5.350 5.300 5.550 4,586,417 24,519,710 5.3462 2.451 2.428 2.451 2.428 2.542 10,012,331 2.4490 -2.73%
1997-02-24 0 5.500 5.500 5.550 5.250 5.600 11,292,000 60,653,750 5.3714 2.519 2.519 2.542 2.405 2.565 24,650,885 2.4605 6.80%
1997-02-21 0 5.150 5.100 5.150 4.875 5.150 7,324,000 36,881,150 5.0357 2.359 2.336 2.359 2.233 2.359 15,988,583 2.3067 5.64%
1997-02-20 0 4.875 4.850 4.900 4.875 5.050 4,724,000 23,363,200 4.9456 2.233 2.222 2.245 2.233 2.313 10,312,680 2.2655 -2.01%
1997-02-19 0 4.975 4.950 4.975 4.800 5.200 9,803,000 48,548,400 4.9524 2.279 2.267 2.279 2.199 2.382 21,400,339 2.2686 -4.33%
1997-02-18 0 5.200 5.200 5.250 5.050 5.400 4,568,000 23,838,800 5.2187 2.382 2.382 2.405 2.313 2.474 9,972,126 2.3905 -0.95%
1997-02-17 0 5.250 5.250 5.300 5.200 5.350 5,253,000 27,518,050 5.2385 2.405 2.405 2.428 2.382 2.451 11,467,508 2.3997 -1.87%
1997-02-14 0 5.350 5.300 5.350 5.200 5.500 2,704,000 14,545,700 5.3793 2.451 2.428 2.451 2.382 2.519 5,902,939 2.4641 0.94%
1997-02-13 0 5.300 5.300 5.400 5.300 5.550 2,102,000 11,366,000 5.4072 2.428 2.428 2.474 2.428 2.542 4,588,750 2.4769 -4.50%
1997-02-12 0 5.550 5.500 5.550 5.400 5.600 1,378,000 7,602,200 5.5168 2.542 2.519 2.542 2.474 2.565 3,008,229 2.5271 2.78%
1997-02-11 0 5.400 5.400 5.500 5.350 5.550 2,061,811 11,282,108 5.4719 2.474 2.474 2.519 2.451 2.542 4,501,015 2.5066 -2.70%
1997-02-10 0 5.550 5.500 5.550 5.500 5.650 3,726,000 20,774,800 5.5756 2.542 2.519 2.542 2.519 2.588 8,134,006 2.5541 0.91%
1997-02-05 0 5.500 5.450 5.500 5.450 5.650 2,158,000 11,954,300 5.5395 2.519 2.497 2.519 2.497 2.588 4,711,000 2.5375 -0.90%
1997-02-04 0 5.550 5.550 5.600 5.400 5.850 2,456,000 13,910,340 5.6638 2.542 2.542 2.565 2.474 2.680 5,361,546 2.5945 -3.48%
1997-02-03 0 5.750 5.750 5.800 5.600 5.900 4,978,000 28,743,800 5.7742 2.634 2.634 2.657 2.565 2.703 10,867,172 2.6450 2.68%
1997-01-31 0 5.600 5.600 5.700 5.350 5.700 7,712,000 42,254,800 5.4791 2.565 2.565 2.611 2.451 2.611 16,835,602 2.5098 1.82%
1997-01-30 0 5.500 5.350 5.500 5.350 5.550 6,256,000 33,691,400 5.3855 2.519 2.451 2.519 2.451 2.542 13,657,097 2.4670 2.80%
1997-01-29 0 5.350 5.350 5.400 5.300 5.600 47,024,000 239,023,300 5.0830 2.451 2.451 2.474 2.428 2.565 102,655,261 2.3284 -2.73%
1997-01-28 0 5.500 5.500 5.550 5.450 5.750 7,424,366 41,323,903 5.5660 2.519 2.519 2.542 2.497 2.634 16,207,686 2.5496 0.00%
1997-01-27 0 5.500 5.450 5.500 5.400 5.650 8,205,180 45,205,595 5.5094 2.519 2.497 2.519 2.474 2.588 17,912,234 2.5237 2.80%
1997-01-24 0 5.350 5.350 5.400 5.250 5.800 69,761,039 363,578,766 5.2118 2.451 2.451 2.474 2.405 2.657 152,291,120 2.3874 3.88%
1997-01-23 0 5.150 5.150 5.200 4.950 5.200 8,137,596 41,670,661 5.1208 2.359 2.359 2.382 2.267 2.382 17,764,695 2.3457 3.00%
1997-01-22 0 5.000 4.975 5.000 4.875 5.150 51,532,840 236,806,224 4.5952 2.290 2.279 2.290 2.233 2.359 112,498,238 2.1050 2.04%
1997-01-21 0 4.900 4.900 4.925 4.625 5.100 16,033,762 77,612,808 4.8406 2.245 2.245 2.256 2.119 2.336 35,002,340 2.2174 5.38%
1997-01-20 0 4.650 4.625 4.650 4.575 5.000 27,106,000 122,152,150 4.5065 2.130 2.119 2.130 2.096 2.290 59,173,475 2.0643 -2.11%
1997-01-17 0 4.750 4.725 4.750 4.700 5.250 26,859,000 128,523,666 4.7851 2.176 2.164 2.176 2.153 2.405 58,634,264 2.1920 -2.56%
1997-01-16 0 4.875 4.850 4.925 4.750 5.600 56,564,825 263,046,634 4.6504 2.233 2.222 2.256 2.176 2.565 123,483,261 2.1302 2.63%
1997-01-15 0 4.750 4.750 4.800 4.000 4.900 25,956,537 116,137,540 4.4743 2.176 2.176 2.199 1.832 2.245 56,664,152 2.0496 23.38%
1997-01-14 0 3.850 3.825 3.875 3.700 3.925 10,240,000 39,170,200 3.8252 1.764 1.752 1.775 1.695 1.798 22,354,327 1.7522 4.76%
1997-01-13 0 3.675 3.650 3.675 3.475 3.750 14,078,000 50,504,200 3.5875 1.683 1.672 1.683 1.592 1.718 30,732,833 1.6433 0.00%
1997-01-10 0 3.675 3.675 3.700 3.625 3.900 14,177,600 54,173,928 3.8211 1.683 1.683 1.695 1.661 1.786 30,950,264 1.7504 -5.16%
1997-01-09 0 3.875 3.850 3.875 3.825 4.050 125,491,873 331,849,993 2.6444 1.775 1.764 1.775 1.752 1.855 273,953,746 1.2113 -3.13%
1997-01-08 0 4.000 4.000 4.025 3.750 4.100 14,092,338 56,066,777 3.9785 1.832 1.832 1.844 1.718 1.878 30,764,134 1.8225 8.11%
1997-01-07 0 3.700 3.700 3.750 3.550 3.750 11,878,212 43,681,279 3.6774 1.695 1.695 1.718 1.626 1.718 25,930,609 1.6845 4.96%
1997-01-06 0 3.525 3.525 3.550 3.000 3.575 9,781,000 33,632,400 3.4385 1.615 1.615 1.626 1.374 1.638 21,352,312 1.5751 25.89%
1997-01-03 0 2.800 2.800 2.825 2.800 3.275 3,374,000 10,128,150 3.0018 1.283 1.283 1.294 1.283 1.500 7,365,576 1.3751 1.82%
1997-01-02 0 2.750 2.750 2.775 2.700 2.775 1,130,000 3,059,750 2.7077 1.260 1.260 1.271 1.237 1.271 2,466,835 1.2404 1.85%
1996-12-31 0 2.700 2.700 2.775 2.700 2.750 50,000 135,750 2.7150 1.237 1.237 1.271 1.237 1.260 109,152 1.2437 -3.57%
1996-12-30 0 2.800 2.775 2.825 2.750 2.800 1,464,000 4,066,600 2.7777 1.283 1.271 1.294 1.260 1.283 3,195,970 1.2724 2.75%
1996-12-27 0 2.725 2.650 2.800 2.550 2.725 844,000 2,268,900 2.6883 1.248 1.214 1.283 1.168 1.248 1,842,486 1.2314 2.83%
1996-12-24 0 2.650 2.500 2.650 2.500 2.650 430,000 1,110,900 2.5835 1.214 1.145 1.214 1.145 1.214 938,707 1.1834 6.00%
1996-12-23 0 2.500 2.400 2.500 - - 0 0 - 1.145 1.099 1.145 - - 0 - 0.00%
1996-12-20 0 2.500 2.425 2.475 2.400 2.500 330,000 811,500 2.4591 1.145 1.111 1.134 1.099 1.145 720,403 1.1265 4.17%
1996-12-19 0 2.400 2.300 2.450 2.400 2.400 10,000 24,000 2.4000 1.099 1.054 1.122 1.099 1.099 21,830 1.0994 0.00%
1996-12-18 0 2.400 2.400 2.500 2.400 2.400 10,000 24,000 2.4000 1.099 1.099 1.145 1.099 1.099 21,830 1.0994 -4.95%
1996-12-17 0 2.525 2.425 2.525 - - 0 0 - 1.157 1.111 1.157 - - 0 - -0.98%
1996-12-16 0 2.550 - 2.550 - - 0 0 - 1.168 - 1.168 - - 0 - -3.77%
1996-12-13 0 2.650 2.650 2.700 2.650 2.650 130,000 344,500 2.6500 1.214 1.214 1.237 1.214 1.214 283,795 1.2139 0.00%
1996-12-12 0 2.650 - 2.650 2.625 2.650 120,000 317,700 2.6475 1.214 - 1.214 1.202 1.214 261,965 1.2128 0.00%
1996-12-11 0 2.650 - 2.650 2.650 2.650 50,000 132,500 2.6500 1.214 - 1.214 1.214 1.214 109,152 1.2139 0.00%
1996-12-10 0 2.650 - 2.650 2.625 2.650 170,000 450,000 2.6471 1.214 - 1.214 1.202 1.214 371,117 1.2126 0.95%
1996-12-09 0 2.625 - 2.650 2.625 2.700 111,076 292,063 2.6294 1.202 - 1.214 1.202 1.237 242,483 1.2045 -4.55%
1996-12-06 0 2.750 - 2.750 - - 0 0 - 1.260 - 1.260 - - 0 - 0.00%
1996-12-05 0 2.750 2.650 2.750 2.650 2.750 120,000 324,900 2.7075 1.260 1.214 1.260 1.214 1.260 261,965 1.2402 1.85%
1996-12-04 0 2.700 2.625 2.700 2.600 2.700 188,000 497,600 2.6468 1.237 1.202 1.237 1.191 1.237 410,411 1.2124 -1.82%
1996-12-03 0 2.750 2.700 2.775 2.500 2.750 278,000 732,550 2.6351 1.260 1.237 1.271 1.145 1.260 606,885 1.2071 2.80%
1996-12-02 0 2.675 2.600 2.675 2.750 2.750 26,000 71,500 2.7500 1.225 1.191 1.225 1.260 1.260 56,759 1.2597 -1.83%
1996-11-29 0 2.725 2.675 2.725 2.675 2.725 396,000 1,062,750 2.6837 1.248 1.225 1.248 1.225 1.248 864,484 1.2293 0.93%
1996-11-28 0 2.700 2.700 2.725 2.625 2.725 379,059 1,016,227 2.6809 1.237 1.237 1.248 1.202 1.248 827,501 1.2281 3.85%
1996-11-27 0 2.600 2.600 2.625 2.500 2.700 348,000 902,450 2.5932 1.191 1.191 1.202 1.145 1.237 759,698 1.1879 6.12%
1996-11-26 0 2.450 2.400 2.475 2.450 2.500 206,420 512,566 2.4831 1.122 1.099 1.134 1.122 1.145 450,623 1.1375 -2.00%
1996-11-25 0 2.500 2.475 2.500 2.400 2.800 826,000 2,075,150 2.5123 1.145 1.134 1.145 1.099 1.283 1,803,191 1.1508 -9.09%
1996-11-22 0 2.750 2.750 2.800 2.625 2.900 496,000 1,358,500 2.7389 1.260 1.260 1.283 1.202 1.328 1,082,788 1.2546 -4.35%
1996-11-21 0 2.875 2.850 2.875 2.600 2.950 606,587 1,693,397 2.7917 1.317 1.306 1.317 1.191 1.351 1,324,204 1.2788 10.58%
1996-11-20 0 2.600 2.575 2.625 2.525 2.650 1,475,251 3,856,165 2.6139 1.191 1.180 1.202 1.157 1.214 3,220,532 1.1974 8.33%
1996-11-19 0 2.400 2.350 2.400 2.275 2.550 1,393,800 3,355,370 2.4074 1.099 1.076 1.099 1.042 1.168 3,042,721 1.1028 6.67%
1996-11-18 0 2.250 2.250 2.275 2.175 2.300 336,000 755,450 2.2484 1.031 1.031 1.042 0.996 1.054 733,501 1.0299 3.45%
1996-11-15 0 2.175 2.150 2.200 2.175 2.300 811,427 1,829,404 2.2546 0.996 0.985 1.008 0.996 1.054 1,771,377 1.0328 8.75%
1996-11-14 0 2.000 1.950 2.050 1.710 2.000 230,000 438,460 1.9063 0.916 0.893 0.939 0.783 0.916 502,099 0.8733 21.21%
1996-11-13 0 1.650 1.640 - 1.630 1.650 112,000 184,060 1.6434 0.756 0.751 - 0.747 0.756 244,500 0.7528 1.85%
1996-11-12 0 1.620 1.620 1.640 - - 0 0 - 0.742 0.742 0.751 - - 0 - 0.00%
1996-11-11 0 1.620 1.620 1.660 1.610 1.620 78,200 126,510 1.6178 0.742 0.742 0.760 0.738 0.742 170,714 0.7411 1.25%
1996-11-08 0 1.600 1.540 1.600 1.560 1.600 51,323 80,625 1.5709 0.733 0.705 0.733 0.715 0.733 112,040 0.7196 0.00%
1996-11-07 0 1.600 - 1.650 - - 0 0 - 0.733 - 0.756 - - 0 - 0.00%
1996-11-06 0 1.600 1.510 1.620 - - 0 0 - 0.733 0.692 0.742 - - 0 - 0.00%
1996-11-05 0 1.600 - 1.610 1.600 1.600 50,000 80,000 1.6000 0.733 - 0.738 0.733 0.733 109,152 0.7329 0.63%
1996-11-04 0 1.590 1.510 1.630 1.590 1.590 30,000 47,700 1.5900 0.728 0.692 0.747 0.728 0.728 65,491 0.7283 2.58%
1996-11-01 0 1.550 1.550 1.620 1.550 1.600 232,200 367,690 1.5835 0.710 0.710 0.742 0.710 0.733 506,902 0.7254 0.00%
1996-10-31 0 1.550 1.520 1.580 - - 0 0 - 0.710 0.696 0.724 - - 0 - 0.00%
1996-10-30 0 1.550 1.520 1.560 1.550 1.550 78,000 120,900 1.5500 0.710 0.696 0.715 0.710 0.710 170,277 0.7100 0.65%
1996-10-29 0 1.540 1.520 1.550 1.500 1.550 242,000 364,900 1.5079 0.705 0.696 0.710 0.687 0.710 528,296 0.6907 1.99%
1996-10-28 0 1.510 1.510 1.580 1.500 1.520 100,000 150,400 1.5040 0.692 0.692 0.724 0.687 0.696 218,304 0.6889 0.67%
1996-10-25 0 1.500 1.500 1.550 1.500 1.530 34,000 51,420 1.5124 0.687 0.687 0.710 0.687 0.701 74,223 0.6928 0.00%
1996-10-24 0 1.500 1.490 - - - 0 0 - 0.687 0.683 - - - 0 - 0.00%
1996-10-23 0 1.500 - - - - 0 0 - 0.687 - - - - 0 - 0.00%
1996-10-22 0 1.500 - 1.500 - - 0 0 - 0.687 - 0.687 - - 0 - 0.00%
1996-10-18 0 1.500 1.490 1.580 1.490 1.500 94,294 141,266 1.4981 0.687 0.683 0.724 0.683 0.687 205,848 0.6863 0.67%
1996-10-17 0 1.490 1.460 1.500 1.490 1.490 100,000 149,000 1.4900 0.683 0.669 0.687 0.683 0.683 218,304 0.6825 0.00%
1996-10-16 0 1.490 - 1.490 1.490 1.500 140,000 208,800 1.4914 0.683 - 0.683 0.683 0.687 305,626 0.6832 0.00%
1996-10-15 0 1.490 1.450 1.500 1.450 1.450 10,000 14,500 1.4500 0.683 0.664 0.687 0.664 0.664 21,830 0.6642 -0.67%
1996-10-14 0 1.500 1.480 1.500 1.500 1.500 20,000 30,000 1.5000 0.687 0.678 0.687 0.687 0.687 43,661 0.6871 0.67%
1996-10-11 0 1.490 - 1.600 1.490 1.520 120,000 181,800 1.5150 0.683 - 0.733 0.683 0.696 261,965 0.6940 -1.97%
1996-10-10 0 1.520 1.460 1.520 1.500 1.520 430,000 648,000 1.5070 0.696 0.669 0.696 0.687 0.696 938,707 0.6903 0.66%
1996-10-09 0 1.510 1.460 1.510 1.490 1.510 220,000 329,200 1.4964 0.692 0.669 0.692 0.683 0.692 480,269 0.6854 3.42%
1996-10-08 0 1.460 - 1.500 - - 0 0 - 0.669 - 0.687 - - 0 - 0.00%
1996-10-07 0 1.460 - 1.500 - - 0 0 - 0.669 - 0.687 - - 0 - 0.00%
1996-10-04 0 1.460 1.460 1.500 1.440 1.460 48,000 69,880 1.4558 0.669 0.669 0.687 0.660 0.669 104,786 0.6669 -2.67%
1996-10-03 0 1.500 1.460 1.550 1.500 1.500 4,000 6,000 1.5000 0.687 0.669 0.710 0.687 0.687 8,732 0.6871 0.00%
1996-10-02 0 1.500 1.450 1.520 1.420 1.500 328,000 475,040 1.4483 0.687 0.664 0.696 0.650 0.687 716,037 0.6634 7.14%
1996-10-01 0 1.400 1.400 - 1.400 1.400 18,000 25,200 1.4000 0.641 0.641 - 0.641 0.641 39,295 0.6413 0.00%
1996-09-30 0 1.400 - - 1.400 1.400 250,000 350,000 1.4000 0.641 - - 0.641 0.641 545,760 0.6413 0.00%
1996-09-27 0 1.400 1.400 1.440 - - 0 0 - 0.641 0.641 0.660 - - 0 - 0.00%
1996-09-26 0 1.400 1.390 - 1.400 1.400 276,000 386,400 1.4000 0.641 0.637 - 0.641 0.641 602,519 0.6413 0.00%
1996-09-25 0 1.400 1.400 - 1.400 1.400 20,001 28,001 1.4000 0.641 0.641 - 0.641 0.641 43,663 0.6413 0.00%
1996-09-24 0 1.400 - 1.400 - - 0 0 - 0.641 - 0.641 - - 0 - 0.00%
1996-09-23 0 1.400 1.400 1.410 1.400 1.400 200,000 280,000 1.4000 0.641 0.641 0.646 0.641 0.641 436,608 0.6413 0.00%
1996-09-20 0 1.400 - 1.400 1.390 1.400 234,000 327,360 1.3990 0.641 - 0.641 0.637 0.641 510,831 0.6408 0.00%
1996-09-19 0 1.400 1.400 1.480 - - 0 0 - 0.641 0.641 0.678 - - 0 - 0.00%
1996-09-18 0 1.400 1.370 - - - 0 0 - 0.641 0.628 - - - 0 - 0.00%
1996-09-17 0 1.400 1.380 1.400 - - 0 0 - 0.641 0.632 0.641 - - 0 - 0.00%
1996-09-16 0 1.400 1.390 1.400 1.400 1.400 376,000 526,400 1.4000 0.641 0.637 0.641 0.641 0.641 820,823 0.6413 0.72%
1996-09-13 0 1.390 1.390 1.410 1.390 1.390 30,000 41,700 1.3900 0.637 0.637 0.646 0.637 0.637 65,491 0.6367 -0.71%
1996-09-12 0 1.400 1.390 1.480 1.400 1.400 66,000 92,400 1.4000 0.641 0.637 0.678 0.641 0.641 144,081 0.6413 0.00%
1996-09-11 0 1.400 1.400 1.450 1.400 1.410 730,000 1,022,300 1.4004 0.641 0.641 0.664 0.641 0.646 1,593,619 0.6415 -0.71%
1996-09-10 0 1.410 1.370 1.410 - - 0 0 - 0.646 0.628 0.646 - - 0 - 0.00%
1996-09-09 0 1.410 - 1.410 1.410 1.410 30,000 42,300 1.4100 0.646 - 0.646 0.646 0.646 65,491 0.6459 0.00%
1996-09-06 0 1.410 1.370 1.410 1.410 1.410 90,000 126,900 1.4100 0.646 0.628 0.646 0.646 0.646 196,474 0.6459 0.00%
1996-09-05 0 1.410 1.300 1.410 1.390 1.410 100,000 140,880 1.4088 0.646 0.595 0.646 0.637 0.646 218,304 0.6453 1.44%
1996-09-04 0 1.390 1.380 1.480 1.390 1.420 218,000 308,440 1.4149 0.637 0.632 0.678 0.637 0.650 475,903 0.6481 -2.11%
1996-09-03 0 1.420 1.400 1.460 1.420 1.420 6,000 8,520 1.4200 0.650 0.641 0.669 0.650 0.650 13,098 0.6505 -2.74%
1996-09-02 0 1.460 1.460 - 1.460 1.460 110,000 160,600 1.4600 0.669 0.669 - 0.669 0.669 240,134 0.6688 -2.67%
1996-08-30 0 1.500 - - - - 0 0 - 0.687 - - - - 0 - 0.00%
1996-08-29 0 1.500 - - - - 0 0 - 0.687 - - - - 0 - 0.00%
1996-08-28 0 1.500 1.500 1.550 1.500 1.500 25,410 38,045 1.4972 0.687 0.687 0.710 0.687 0.687 55,471 0.6859 -3.85%
1996-08-27 0 1.560 - 1.560 - - 0 0 - 0.715 - 0.715 - - 0 - 0.00%
1996-08-23 0 1.560 1.520 1.580 - - 0 0 - 0.715 0.696 0.724 - - 0 - 0.00%
1996-08-22 0 1.560 - 1.560 1.560 1.560 40,000 62,400 1.5600 0.715 - 0.715 0.715 0.715 87,322 0.7146 0.00%
1996-08-21 0 1.560 1.520 1.560 1.560 1.560 20,000 31,200 1.5600 0.715 0.696 0.715 0.715 0.715 43,661 0.7146 0.00%
1996-08-20 0 1.560 1.500 - 1.540 1.560 80,000 123,600 1.5450 0.715 0.687 - 0.705 0.715 174,643 0.7077 1.30%
1996-08-19 0 1.540 1.500 1.620 1.540 1.550 12,000 18,580 1.5483 0.705 0.687 0.742 0.705 0.710 26,196 0.7093 -4.94%
1996-08-16 0 1.620 - 1.700 - - 2,600 4,160 1.6000 0.742 - 0.779 - - 5,676 0.7329 0.00%
1996-08-15 0 1.620 - 1.620 - - 0 0 - 0.742 - 0.742 - - 0 - 0.00%
1996-08-14 0 1.620 - 1.620 - - 2,600 4,108 1.5800 0.742 - 0.742 - - 5,676 0.7238 0.00%
1996-08-13 0 1.620 - 1.620 - - 0 0 - 0.742 - 0.742 - - 0 - 0.00%
1996-08-12 0 1.620 - 1.620 - - 0 0 - 0.742 - 0.742 - - 0 - 0.00%
1996-08-09 0 1.620 - - - - 0 0 - 0.742 - - - - 0 - 0.00%
1996-08-08 0 1.620 - - - - 0 0 - 0.742 - - - - 0 - 0.00%
1996-08-07 0 1.620 - - - - 0 0 - 0.742 - - - - 0 - 0.00%
1996-08-06 0 1.620 - 1.620 - - 0 0 - 0.742 - 0.742 - - 0 - 0.00%
1996-08-05 0 1.620 - - - - 0 0 - 0.742 - - - - 0 - 0.00%
1996-08-02 0 1.620 - 1.620 - - 0 0 - 0.742 - 0.742 - - 0 - 0.00%
1996-08-01 0 1.620 - 1.620 - - 0 0 - 0.742 - 0.742 - - 0 - 0.00%
1996-07-31 0 1.620 - 1.620 - - 0 0 - 0.742 - 0.742 - - 0 - 0.00%
1996-07-30 0 1.620 - 1.620 - - 0 0 - 0.742 - 0.742 - - 0 - 0.00%
1996-07-29 0 1.620 - 1.620 - - 0 0 - 0.742 - 0.742 - - 0 - 0.00%
1996-07-26 0 1.620 - 1.660 - - 0 0 - 0.742 - 0.760 - - 0 - 0.00%
1996-07-25 0 1.620 - - - - 0 0 - 0.742 - - - - 0 - 0.00%
1996-07-24 0 1.620 - - - - 0 0 - 0.742 - - - - 0 - 0.00%
1996-07-23 0 1.620 - - - - 0 0 - 0.742 - - - - 0 - 0.00%
1996-07-22 0 1.620 - - - - 0 0 - 0.742 - - - - 0 - 0.00%
1996-07-19 0 1.620 - 1.660 - - 0 0 - 0.742 - 0.760 - - 0 - 0.00%
1996-07-18 0 1.620 - 1.660 - - 0 0 - 0.742 - 0.760 - - 0 - 0.00%
1996-07-17 0 1.620 - 1.620 1.620 1.620 4,000 6,480 1.6200 0.742 - 0.742 0.742 0.742 8,732 0.7421 0.62%
1996-07-16 0 1.610 - 1.610 - - 0 0 - 0.738 - 0.738 - - 0 - -0.62%
1996-07-15 0 1.620 1.520 1.620 1.600 1.640 246,000 397,280 1.6150 0.742 0.696 0.742 0.733 0.751 537,028 0.7398 3.85%
1996-07-12 0 1.560 - 1.560 - - 0 0 - 0.715 - 0.715 - - 0 - -5.45%
1996-07-11 0 1.650 - 1.650 - - 370 566 1.5297 0.756 - 0.756 - - 808 0.7007 0.00%
1996-07-10 0 1.650 - 1.650 1.650 1.650 10,000 16,500 1.6500 0.756 - 0.756 0.756 0.756 21,830 0.7558 2.48%
1996-07-09 0 1.610 - 1.650 - - 0 0 - 0.738 - 0.756 - - 0 - 0.00%
1996-07-08 0 1.610 - 1.610 - - 0 0 - 0.738 - 0.738 - - 0 - -1.83%
1996-07-05 0 1.640 - 1.670 - - 0 0 - 0.751 - 0.765 - - 0 - 0.00%
1996-07-04 0 1.640 - 1.640 - - 0 0 - 0.751 - 0.751 - - 0 - -2.38%
1996-07-03 0 1.680 - 1.680 - - 0 0 - 0.770 - 0.770 - - 0 - 0.00%
1996-07-02 0 1.680 - 1.690 1.680 1.680 40,000 67,200 1.6800 0.770 - 0.774 0.770 0.770 87,322 0.7696 -1.18%
1996-07-01 0 1.700 - 1.700 1.720 1.720 10,000 17,200 1.7200 0.779 - 0.779 0.788 0.788 21,830 0.7879 0.00%
1996-06-28 0 1.700 - 1.700 1.710 1.720 20,000 34,300 1.7150 0.779 - 0.779 0.783 0.788 43,661 0.7856 1.19%
1996-06-27 0 1.680 1.630 1.710 1.560 1.680 44,000 72,320 1.6436 0.770 0.747 0.783 0.715 0.770 96,054 0.7529 10.53%
1996-06-26 0 1.520 1.480 1.600 1.440 1.520 86,000 124,880 1.4521 0.696 0.678 0.733 0.660 0.696 187,741 0.6652 8.57%
1996-06-25 0 1.400 1.400 - 1.400 1.400 6,000 8,400 1.4000 0.641 0.641 - 0.641 0.641 13,098 0.6413 0.00%
1996-06-24 0 1.400 1.400 - - - 0 0 - 0.641 0.641 - - - 0 - 0.00%
1996-06-21 0 1.400 1.400 - - - 0 0 - 0.641 0.641 - - - 0 - 0.00%
1996-06-19 0 1.400 1.400 - 1.400 1.400 10,000 14,000 1.4000 0.641 0.641 - 0.641 0.641 21,830 0.6413 0.00%
1996-06-18 0 1.400 1.400 - - - 0 0 - 0.641 0.641 - - - 0 - 0.00%
1996-06-14 0 1.400 1.400 - 1.400 1.400 14,000 19,600 1.4000 0.641 0.641 - 0.641 0.641 30,563 0.6413 0.00%
1996-06-13 0 1.400 1.400 - 1.400 1.400 40,677 56,907 1.3990 0.641 0.641 - 0.641 0.641 88,800 0.6408 0.00%
1996-06-12 0 1.400 1.400 - 1.400 1.400 46,000 64,400 1.4000 0.641 0.641 - 0.641 0.641 100,420 0.6413 0.00%
1996-06-11 0 1.400 1.400 1.420 1.400 1.400 28,000 39,200 1.4000 0.641 0.641 0.650 0.641 0.641 61,125 0.6413 0.00%
1996-06-10 0 1.400 1.400 1.420 1.400 1.400 50,000 70,000 1.4000 0.641 0.641 0.650 0.641 0.641 109,152 0.6413 0.00%
1996-06-07 0 1.400 1.400 1.450 1.400 1.400 16,000 22,400 1.4000 0.641 0.641 0.664 0.641 0.641 34,929 0.6413 -3.45%
1996-06-06 0 1.450 - - - - 0 0 - 0.664 - - - - 0 - 0.00%
1996-06-05 0 1.450 - 1.450 - - 0 0 - 0.664 - 0.664 - - 0 - 0.00%
1996-06-04 0 1.450 - 1.450 - - 0 0 - 0.664 - 0.664 - - 0 - 0.00%
1996-06-03 0 1.450 - - - - 0 0 - 0.664 - - - - 0 - 0.00%
1996-05-31 0 1.450 - 1.450 - - 0 0 - 0.664 - 0.664 - - 0 - -0.68%
1996-05-30 0 1.460 - 1.460 - - 1,261 1,715 1.3600 0.669 - 0.669 - - 2,753 0.6230 0.00%
1996-05-29 0 1.460 1.420 - 1.460 1.460 30,000 43,800 1.4600 0.669 0.650 - 0.669 0.669 65,491 0.6688 2.82%
1996-05-28 0 1.420 1.400 - 1.420 1.420 10,000 14,160 1.4160 0.650 0.641 - 0.650 0.650 21,830 0.6486 0.71%
1996-05-27 0 1.410 1.410 - - - 0 0 - 0.646 0.646 - - - 0 - 0.71%
1996-05-24 0 1.400 1.400 1.430 1.400 1.430 135,695 191,937 1.4145 0.641 0.641 0.655 0.641 0.655 296,228 0.6479 -2.10%
1996-05-23 0 1.430 1.430 - 1.430 1.430 30,000 42,900 1.4300 0.655 0.655 - 0.655 0.655 65,491 0.6550 -0.69%
1996-05-22 0 1.440 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1996-05-21 0 1.440 1.440 - - - 0 0 - 0.660 0.660 - - - 0 - 0.00%
1996-05-20 0 1.440 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1996-05-17 0 1.440 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1996-05-16 0 1.440 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1996-05-15 0 1.440 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1996-05-14 0 1.440 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1996-05-13 0 1.440 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1996-05-10 0 1.440 1.320 - - - 0 0 - 0.660 0.605 - - - 0 - 0.00%
1996-05-09 0 1.440 - 1.520 1.440 1.480 20,000 29,200 1.4600 0.660 - 0.696 0.660 0.678 43,661 0.6688 -6.49%
1996-05-08 0 1.540 - 1.540 1.540 1.540 28,000 43,120 1.5400 0.705 - 0.705 0.705 0.705 61,125 0.7054 -3.75%
1996-05-07 0 1.600 1.600 1.620 1.600 1.620 30,000 48,040 1.6013 0.733 0.733 0.742 0.733 0.742 65,491 0.7335 0.00%
1996-05-06 0 1.600 - - - - 0 0 - 0.733 - - - - 0 - 0.00%
1996-05-03 0 1.600 - 1.600 - - 0 0 - 0.733 - 0.733 - - 0 - 0.00%
1996-05-02 0 1.600 - 1.600 - - 0 0 - 0.733 - 0.733 - - 0 - 0.00%
1996-05-01 0 1.600 - - - - 0 0 - 0.733 - - - - 0 - 0.00%
1996-04-30 0 1.600 - 1.600 - - 0 0 - 0.733 - 0.733 - - 0 - 0.00%
1996-04-29 0 1.600 - 1.600 - - 0 0 - 0.733 - 0.733 - - 0 - 0.00%
1996-04-26 0 1.600 - 1.600 - - 0 0 - 0.733 - 0.733 - - 0 - 0.00%
1996-04-25 0 1.600 - 1.600 - - 0 0 - 0.733 - 0.733 - - 0 - 0.00%
1996-04-24 0 1.600 - 1.600 - - 0 0 - 0.733 - 0.733 - - 0 - 0.00%
1996-04-23 0 1.600 - 1.600 - - 0 0 - 0.733 - 0.733 - - 0 - 0.00%
1996-04-22 0 1.600 1.570 1.600 - - 0 0 - 0.733 0.719 0.733 - - 0 - 0.00%
1996-04-19 0 1.600 - 1.600 - - 0 0 - 0.733 - 0.733 - - 0 - 0.00%
1996-04-18 0 1.600 - 1.600 - - 0 0 - 0.733 - 0.733 - - 0 - 0.00%
1996-04-17 0 1.600 - 1.600 - - 0 0 - 0.733 - 0.733 - - 0 - 0.00%
1996-04-16 0 1.600 - 1.600 - - 0 0 - 0.733 - 0.733 - - 0 - -1.23%
1996-04-15 0 1.620 - - - - 0 0 - 0.742 - - - - 0 - 0.00%
1996-04-12 0 1.620 - - - - 0 0 - 0.742 - - - - 0 - 0.00%
1996-04-11 0 1.620 - 1.680 - - 0 0 - 0.742 - 0.770 - - 0 - 0.00%
1996-04-10 0 1.620 - - - - 0 0 - 0.742 - - - - 0 - 0.00%
1996-04-09 0 1.620 - - - - 8,000 13,200 1.6500 0.742 - - - - 17,464 0.7558 0.00%
1996-04-03 0 1.620 - 1.660 - - 0 0 - 0.742 - 0.760 - - 0 - 0.00%
1996-04-02 0 1.620 - 1.620 1.620 1.620 10,000 16,200 1.6200 0.742 - 0.742 0.742 0.742 21,830 0.7421 3.85%
1996-04-01 0 1.560 - - - - 0 0 - 0.715 - - - - 0 - 0.00%
1996-03-29 0 1.560 - - - - 0 0 - 0.715 - - - - 0 - 0.00%
1996-03-28 0 1.560 - - - - 0 0 - 0.715 - - - - 0 - 0.00%
1996-03-27 0 1.560 - - - - 0 0 - 0.715 - - - - 0 - 0.00%
1996-03-26 0 1.560 - - - - 0 0 - 0.715 - - - - 0 - 0.00%
1996-03-25 0 1.560 - - - - 0 0 - 0.715 - - - - 0 - 0.00%
1996-03-22 0 1.560 - - - - 0 0 - 0.715 - - - - 0 - 0.00%
1996-03-21 0 1.560 - - - - 0 0 - 0.715 - - - - 0 - 0.00%
1996-03-20 0 1.560 1.520 - - - 0 0 - 0.715 0.696 - - - 0 - 0.00%
1996-03-19 0 1.560 1.560 - 1.560 1.670 20,000 31,640 1.5820 0.715 0.715 - 0.715 0.765 43,661 0.7247 -12.85%
1996-03-18 0 1.790 - 1.830 - - 0 0 - 0.820 - 0.838 - - 0 - 0.00%
1996-03-15 0 1.790 - - - - 0 0 - 0.820 - - - - 0 - 0.00%
1996-03-14 0 1.790 - 1.790 - - 0 0 - 0.820 - 0.820 - - 0 - 0.00%
1996-03-13 0 1.790 - - - - 0 0 - 0.820 - - - - 0 - 0.00%
1996-03-12 0 1.790 - - - - 0 0 - 0.820 - - - - 0 - 0.00%
1996-03-11 0 1.790 - - - - 0 0 - 0.820 - - - - 0 - 0.00%
1996-03-08 0 1.790 - - - - 0 0 - 0.820 - - - - 0 - 0.00%
1996-03-07 0 1.790 - - - - 0 0 - 0.820 - - - - 0 - 0.00%
1996-03-06 0 1.790 - 1.800 - - 0 0 - 0.820 - 0.825 - - 0 - 0.00%
1996-03-05 0 1.790 - 1.870 - - 0 0 - 0.820 - 0.857 - - 0 - 0.00%
1996-03-04 0 1.790 - 1.800 - - 0 0 - 0.820 - 0.825 - - 0 - 0.00%
1996-03-01 0 1.790 - 1.800 - - 0 0 - 0.820 - 0.825 - - 0 - 0.00%
1996-02-29 0 1.790 - 1.790 - - 0 0 - 0.820 - 0.820 - - 0 - 0.00%
1996-02-28 0 1.790 - 1.800 - - 0 0 - 0.820 - 0.825 - - 0 - 0.00%
1996-02-27 0 1.790 - 1.800 - - 0 0 - 0.820 - 0.825 - - 0 - 0.00%
1996-02-26 0 1.790 - - - - 0 0 - 0.820 - - - - 0 - 0.00%
1996-02-23 0 1.790 - - - - 0 0 - 0.820 - - - - 0 - 0.00%
1996-02-22 0 1.790 - - - - 0 0 - 0.820 - - - - 0 - 0.00%
1996-02-16 0 1.790 1.700 - - - 0 0 - 0.820 0.779 - - - 0 - 0.00%
1996-02-15 0 1.790 1.750 - - - 0 0 - 0.820 0.802 - - - 0 - 0.00%
1996-02-14 0 1.790 1.750 - - - 0 0 - 0.820 0.802 - - - 0 - 0.00%
1996-02-13 0 1.790 1.750 1.790 1.790 1.790 2,000 3,580 1.7900 0.820 0.802 0.820 0.820 0.820 4,366 0.8200 0.00%
1996-02-12 0 1.790 - 1.790 - - 0 0 - 0.820 - 0.820 - - 0 - 0.00%
1996-02-09 0 1.790 - 1.800 - - 0 0 - 0.820 - 0.825 - - 0 - 0.00%
1996-02-08 0 1.790 - 1.800 - - 0 0 - 0.820 - 0.825 - - 0 - 0.00%
1996-02-07 0 1.790 - 1.790 - - 0 0 - 0.820 - 0.820 - - 0 - -0.56%
1996-02-06 0 1.800 - 1.800 - - 0 0 - 0.825 - 0.825 - - 0 - 0.00%
1996-02-05 0 1.800 - 1.800 - - 0 0 - 0.825 - 0.825 - - 0 - 0.00%
1996-02-02 0 1.800 - 1.880 1.800 1.800 10,000 18,000 1.8000 0.825 - 0.861 0.825 0.825 21,830 0.8245 -6.25%
1996-02-01 0 1.920 - 1.920 - - 0 0 - 0.880 - 0.880 - - 0 - -1.03%
1996-01-31 0 1.940 - 1.940 - - 0 0 - 0.889 - 0.889 - - 0 - 0.00%
1996-01-30 0 1.940 - 1.940 1.950 1.950 10,000 19,500 1.9500 0.889 - 0.889 0.893 0.893 21,830 0.8932 -0.51%
1996-01-29 0 1.950 - 1.950 - - 0 0 - 0.893 - 0.893 - - 0 - 0.00%
1996-01-26 0 1.950 - 1.950 - - 0 0 - 0.893 - 0.893 - - 0 - -2.50%
1996-01-25 0 2.000 - 2.000 - - 0 0 - 0.916 - 0.916 - - 0 - 0.00%
1996-01-24 0 2.000 - 2.000 - - 0 0 - 0.916 - 0.916 - - 0 - 0.00%
1996-01-23 0 2.000 - 2.000 - - 0 0 - 0.916 - 0.916 - - 0 - -3.61%
1996-01-22 0 2.075 - 2.075 - - 0 0 - 0.951 - 0.951 - - 0 - -1.19%
1996-01-19 0 2.100 - 2.100 - - 0 0 - 0.962 - 0.962 - - 0 - 0.00%
1996-01-18 0 2.100 - 2.100 - - 0 0 - 0.962 - 0.962 - - 0 - -1.18%
1996-01-17 0 2.125 - 2.125 - - 0 0 - 0.973 - 0.973 - - 0 - -2.30%
1996-01-16 0 2.175 - 2.175 - - 0 0 - 0.996 - 0.996 - - 0 - 0.00%
1996-01-15 0 2.175 - 2.175 - - 0 0 - 0.996 - 0.996 - - 0 - -1.14%
1996-01-12 0 2.200 - 2.200 - - 0 0 - 1.008 - 1.008 - - 0 - 0.00%
1996-01-11 0 2.200 - 2.200 - - 0 0 - 1.008 - 1.008 - - 0 - 0.00%
1996-01-10 0 2.200 - 2.200 - - 0 0 - 1.008 - 1.008 - - 0 - 0.00%
1996-01-09 0 2.200 - 2.200 - - 0 0 - 1.008 - 1.008 - - 0 - 0.00%
1996-01-08 0 2.200 - 2.200 - - 0 0 - 1.008 - 1.008 - - 0 - 0.00%
1996-01-05 0 2.200 - 2.375 - - 0 0 - 1.008 - 1.088 - - 0 - 0.00%
1996-01-04 0 2.200 2.200 2.300 - - 0 0 - 1.008 1.008 1.054 - - 0 - 4.76%
1996-01-03 0 2.100 2.050 2.300 1.980 2.100 132,000 265,910 2.0145 0.962 0.939 1.054 0.907 0.962 288,161 0.9228 5.00%
1996-01-02 0 2.000 2.000 - 1.950 1.970 93,392 183,125 1.9608 0.916 0.916 - 0.893 0.902 203,878 0.8982 2.56%
1995-12-29 0 1.950 - 1.950 1.920 1.950 22,000 42,300 1.9227 0.893 - 0.893 0.880 0.893 48,027 0.8808 -1.02%
1995-12-28 0 1.970 - 1.970 1.970 1.970 4,000 7,880 1.9700 0.902 - 0.902 0.902 0.902 8,732 0.9024 2.07%
1995-12-27 0 1.930 - 1.930 - - 0 0 - 0.884 - 0.884 - - 0 - -2.03%
1995-12-22 0 1.970 1.920 1.970 1.890 1.970 46,000 88,460 1.9230 0.902 0.880 0.902 0.866 0.902 100,420 0.8809 4.23%
1995-12-21 0 1.890 - 1.890 - - 0 0 - 0.866 - 0.866 - - 0 - 0.00%
1995-12-20 0 1.890 - 1.900 - - 0 0 - 0.866 - 0.870 - - 0 - 0.00%
1995-12-19 0 1.890 - 1.890 - - 0 0 - 0.866 - 0.866 - - 0 - 0.00%
1995-12-18 0 1.890 - 1.900 - - 0 0 - 0.866 - 0.870 - - 0 - 0.00%
1995-12-15 0 1.890 - 1.900 - - 0 0 - 0.866 - 0.870 - - 0 - 0.00%
1995-12-14 0 1.890 - 1.900 - - 0 0 - 0.866 - 0.870 - - 0 - 0.00%
1995-12-13 0 1.890 - 1.890 - - 0 0 - 0.866 - 0.866 - - 0 - -0.53%
1995-12-12 0 1.900 - 1.900 - - 0 0 - 0.870 - 0.870 - - 0 - 0.00%
1995-12-11 0 1.900 - 1.900 - - 0 0 - 0.870 - 0.870 - - 0 - 0.00%
1995-12-08 0 1.900 - 1.900 - - 0 0 - 0.870 - 0.870 - - 0 - 0.00%
1995-12-07 0 1.900 - 1.900 - - 0 0 - 0.870 - 0.870 - - 0 - 0.00%
1995-12-06 0 1.900 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1995-12-05 0 1.900 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1995-12-04 0 1.900 - 1.900 - - 0 0 - 0.870 - 0.870 - - 0 - 0.00%
1995-12-01 0 1.900 - 1.900 - - 0 0 - 0.870 - 0.870 - - 0 - 0.00%
1995-11-30 0 1.900 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1995-11-29 0 1.900 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1995-11-28 0 1.900 - 1.900 - - 0 0 - 0.870 - 0.870 - - 0 - 0.00%
1995-11-27 0 1.900 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1995-11-24 0 1.900 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1995-11-23 0 1.900 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1995-11-22 0 1.900 - 1.900 - - 0 0 - 0.870 - 0.870 - - 0 - 0.00%
1995-11-21 0 1.900 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1995-11-20 0 1.900 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1995-11-17 0 1.900 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1995-11-16 0 1.900 - 1.900 - - 0 0 - 0.870 - 0.870 - - 0 - 0.00%
1995-11-15 0 1.900 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1995-11-14 0 1.900 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1995-11-13 0 1.900 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1995-11-10 0 1.900 - 1.900 - - 0 0 - 0.870 - 0.870 - - 0 - 0.00%
1995-11-09 0 1.900 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1995-11-08 0 1.900 - 1.940 - - 0 0 - 0.870 - 0.889 - - 0 - 0.00%
1995-11-07 0 1.900 - 1.940 - - 0 0 - 0.870 - 0.889 - - 0 - 0.00%
1995-11-06 0 1.900 - 1.940 - - 0 0 - 0.870 - 0.889 - - 0 - 0.00%
1995-11-03 0 1.900 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1995-11-02 0 1.900 - 1.900 - - 0 0 - 0.870 - 0.870 - - 0 - -0.52%
1995-10-31 0 1.910 - 1.910 - - 0 0 - 0.875 - 0.875 - - 0 - -3.05%
1995-10-30 0 1.970 - - 1.970 1.970 10,000 19,700 1.9700 0.902 - - 0.902 0.902 21,830 0.9024 6.49%
1995-10-27 0 1.850 1.850 - - - 0 0 - 0.847 0.847 - - - 0 - 2.78%
1995-10-26 0 1.800 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-10-25 0 1.800 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-10-24 0 1.800 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-10-23 0 1.800 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-10-20 0 1.800 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-10-19 0 1.800 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-10-18 0 1.800 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-10-17 0 1.800 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-10-16 0 1.800 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-10-13 0 1.800 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-10-12 0 1.800 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-10-11 0 1.800 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-10-10 0 1.800 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-10-09 0 1.800 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-10-06 0 1.800 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-10-05 0 1.800 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-10-04 0 1.800 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-10-03 0 1.800 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-10-02 0 1.800 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-09-29 0 1.800 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-09-28 0 1.800 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-09-27 0 1.800 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-09-26 0 1.800 - 1.850 - - 0 0 - 0.825 - 0.847 - - 0 - 0.00%
1995-09-25 0 1.800 - 1.850 - - 0 0 - 0.825 - 0.847 - - 0 - 0.00%
1995-09-22 0 1.800 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
1995-09-21 0 1.800 - 1.850 - - 0 0 - 0.825 - 0.847 - - 0 - 0.00%
1995-09-20 0 1.800 - 1.860 - - 0 0 - 0.825 - 0.852 - - 0 - 0.00%
1995-09-19 0 1.800 - 1.800 - - 0 0 - 0.825 - 0.825 - - 0 - 0.00%
1995-09-18 0 1.800 - 1.800 - - 0 0 - 0.825 - 0.825 - - 0 - -3.74%
1995-09-15 0 1.870 - 1.870 - - 0 0 - 0.857 - 0.857 - - 0 - -0.53%
1995-09-14 0 1.880 - 1.880 - - 0 0 - 0.861 - 0.861 - - 0 - 0.00%
1995-09-13 0 1.880 1.880 1.910 - - 0 0 - 0.861 0.861 0.875 - - 0 - 1.62%
1995-09-12 0 1.850 1.850 - - - 0 0 - 0.847 0.847 - - - 0 - 0.00%
1995-09-11 0 1.850 1.850 - - - 0 0 - 0.847 0.847 - - - 0 - 0.00%
1995-09-08 0 1.850 1.850 - - - 0 0 - 0.847 0.847 - - - 0 - 5.11%
1995-09-07 0 1.760 - - - - 0 0 - 0.806 - - - - 0 - 0.00%
1995-09-06 0 1.760 - - - - 0 0 - 0.806 - - - - 0 - 0.00%
1995-09-05 0 1.760 1.700 - - - 0 0 - 0.806 0.779 - - - 0 - 0.00%
1995-09-04 0 1.760 - - - - 0 0 - 0.806 - - - - 0 - 0.00%
1995-09-01 0 1.760 1.760 - 1.760 1.760 32,000 56,320 1.7600 0.806 0.806 - 0.806 0.806 69,857 0.8062 0.00%
1995-08-31 0 1.760 - 1.800 - - 0 0 - 0.806 - 0.825 - - 0 - 0.00%
1995-08-30 0 1.760 1.760 1.800 1.760 1.760 10,000 17,600 1.7600 0.806 0.806 0.825 0.806 0.806 21,830 0.8062 0.00%
1995-08-29 0 1.760 1.760 - 1.760 1.760 8,287 14,568 1.7579 0.806 0.806 - 0.806 0.806 18,091 0.8053 0.57%
1995-08-25 0 1.750 1.750 - - - 0 0 - 0.802 0.802 - - - 0 - 1.74%
1995-08-24 0 1.720 1.720 - - - 0 0 - 0.788 0.788 - - - 0 - 1.18%
1995-08-23 0 1.700 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
1995-08-22 0 1.700 - - - - 0 0 - 0.779 - - - - 0 - 0.00%
1995-08-21 0 1.700 1.620 - - - 0 0 - 0.779 0.742 - - - 0 - 0.00%
1995-08-18 0 1.700 1.680 - - - 0 0 - 0.779 0.770 - - - 0 - 0.00%
1995-08-17 0 1.700 1.680 - - - 0 0 - 0.779 0.770 - - - 0 - 0.00%
1995-08-16 0 1.700 1.700 - 1.700 1.700 10,000 17,000 1.7000 0.779 0.779 - 0.779 0.779 21,830 0.7787 0.00%
1995-08-15 0 1.700 1.700 - - - 0 0 - 0.779 0.779 - - - 0 - 0.00%
1995-08-14 0 1.700 1.700 - - - 0 0 - 0.779 0.779 - - - 0 - 0.00%
1995-08-11 0 1.700 1.700 - 1.700 1.700 6,000 10,200 1.7000 0.779 0.779 - 0.779 0.779 13,098 0.7787 3.03%
1995-08-10 0 1.650 1.640 1.650 - - 0 0 - 0.756 0.751 0.756 - - 0 - -8.33%
1995-08-09 0 1.800 1.790 1.920 1.800 1.900 18,000 33,480 1.8600 0.825 0.820 0.880 0.825 0.870 39,295 0.8520 -7.22%
1995-08-08 0 1.940 - 1.940 - - 0 0 - 0.889 - 0.889 - - 0 - -3.00%
1995-08-07 0 2.000 - 2.000 - - 0 0 - 0.916 - 0.916 - - 0 - 0.00%
1995-08-04 0 2.000 - 2.000 - - 0 0 - 0.916 - 0.916 - - 0 - 0.00%
1995-08-03 0 2.000 - 2.000 - - 0 0 - 0.916 - 0.916 - - 0 - 0.00%
1995-08-02 0 2.000 - 2.000 - - 0 0 - 0.916 - 0.916 - - 0 - 0.00%
1995-08-01 0 2.000 - 2.000 - - 0 0 - 0.916 - 0.916 - - 0 - 0.00%
1995-07-31 0 2.000 - 2.000 - - 0 0 - 0.916 - 0.916 - - 0 - 0.00%
1995-07-28 0 2.000 - 2.000 - - 0 0 - 0.916 - 0.916 - - 0 - 0.00%
1995-07-27 0 2.000 - 2.000 - - 0 0 - 0.916 - 0.916 - - 0 - 0.00%
1995-07-26 0 2.000 - 2.000 - - 0 0 - 0.916 - 0.916 - - 0 - 0.00%
1995-07-25 0 2.000 - 2.000 - - 0 0 - 0.916 - 0.916 - - 0 - 0.00%
1995-07-24 0 2.000 - 2.000 - - 0 0 - 0.916 - 0.916 - - 0 - 0.00%
1995-07-21 0 2.000 - - - - 100,000 200,000 2.0000 0.916 - - - - 218,304 0.9162 0.00%
1995-07-20 0 2.000 - 2.000 - - 0 0 - 0.916 - 0.916 - - 0 - 0.00%
1995-07-19 0 2.000 - 2.050 - - 0 0 - 0.916 - 0.939 - - 0 - 0.00%
1995-07-18 0 2.000 - 2.025 - - 0 0 - 0.916 - 0.928 - - 0 - 0.00%
1995-07-17 0 2.000 - 2.000 - - 0 0 - 0.916 - 0.916 - - 0 - 0.00%
1995-07-14 0 2.000 - 2.100 - - 0 0 - 0.916 - 0.962 - - 0 - 0.00%
1995-07-13 0 2.000 - 2.000 - - 0 0 - 0.916 - 0.916 - - 0 - 0.00%
1995-07-12 0 2.000 1.860 2.000 - - 660 1,188 1.8000 0.916 0.852 0.916 - - 1,441 0.8245 0.00%
1995-07-11 0 2.000 - 2.000 - - 0 0 - 0.916 - 0.916 - - 0 - 0.00%
1995-07-10 0 2.000 - 2.100 - - 0 0 - 0.916 - 0.962 - - 0 - 0.00%
1995-07-07 0 2.000 - 2.100 - - 0 0 - 0.916 - 0.962 - - 0 - 0.00%
1995-07-06 0 2.000 - 2.100 - - 0 0 - 0.916 - 0.962 - - 0 - 0.00%
1995-07-05 0 2.000 - 2.000 - - 0 0 - 0.916 - 0.916 - - 0 - -5.88%
1995-07-04 0 2.125 - 2.125 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
1995-07-03 0 2.125 - 2.125 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
1995-06-30 0 2.125 - 2.125 - - 0 0 - 0.973 - 0.973 - - 0 - 0.00%
1995-06-29 0 2.125 1.920 2.125 2.125 2.125 10,000 21,250 2.1250 0.973 0.880 0.973 0.973 0.973 21,830 0.9734 1.19%
1995-06-28 0 2.100 - 2.150 - - 0 0 - 0.962 - 0.985 - - 0 - 0.00%
1995-06-27 0 2.100 - 2.125 - - 0 0 - 0.962 - 0.973 - - 0 - 0.00%
1995-06-26 0 2.100 - 2.125 - - 0 0 - 0.962 - 0.973 - - 0 - 0.00%
1995-06-23 0 2.100 - 2.125 - - 0 0 - 0.962 - 0.973 - - 0 - 0.00%
1995-06-22 0 2.100 - 2.200 - - 0 0 - 0.962 - 1.008 - - 0 - 0.00%
1995-06-21 0 2.100 - 2.100 - - 0 0 - 0.962 - 0.962 - - 0 - 0.00%
1995-06-20 0 2.100 1.920 2.100 - - 0 0 - 0.962 0.880 0.962 - - 0 - 0.00%
1995-06-16 0 2.100 1.950 2.100 - - 0 0 - 0.962 0.893 0.962 - - 0 - 0.00%
1995-06-15 0 2.100 1.960 2.200 - - 0 0 - 0.962 0.898 1.008 - - 0 - 0.00%
1995-06-14 0 2.100 - 2.100 - - 0 0 - 0.962 - 0.962 - - 0 - 0.00%
1995-06-13 0 2.100 - 2.150 - - 0 0 - 0.962 - 0.985 - - 0 - 0.00%
1995-06-12 0 2.100 - 2.125 2.100 2.100 4,000 8,400 2.1000 0.962 - 0.973 0.962 0.962 8,732 0.9620 -1.18%
1995-06-09 0 2.125 - 2.150 - - 0 0 - 0.973 - 0.985 - - 0 - 0.00%
1995-06-08 0 2.125 - 2.150 2.100 2.125 6,479 13,598 2.0988 0.973 - 0.985 0.962 0.973 14,144 0.9614 0.00%
1995-06-07 0 2.125 2.125 2.150 - - 0 0 - 0.973 0.973 0.985 - - 0 - 1.19%
1995-06-06 0 2.100 - 2.100 - - 0 0 - 0.962 - 0.962 - - 0 - 0.00%
1995-06-05 0 2.100 2.100 2.200 2.100 2.100 4,000 8,400 2.1000 0.962 0.962 1.008 0.962 0.962 8,732 0.9620 -1.18%
1995-06-01 0 2.125 2.125 2.200 - - 0 0 - 0.973 0.973 1.008 - - 0 - 1.19%
1995-05-31 0 2.100 2.100 2.250 2.050 2.100 38,332 78,851 2.0571 0.962 0.962 1.031 0.939 0.962 83,680 0.9423 2.44%
1995-05-30 0 2.050 2.050 2.100 - - 0 0 - 0.939 0.939 0.962 - - 0 - 1.23%
1995-05-29 0 2.025 2.000 2.075 - - 0 0 - 0.928 0.916 0.951 - - 0 - 0.00%
1995-05-26 0 2.025 2.000 2.100 2.025 2.025 50,000 101,250 2.0250 0.928 0.916 0.962 0.928 0.928 109,152 0.9276 1.25%
1995-05-25 0 2.000 2.000 2.050 2.000 2.000 14,000 28,000 2.0000 0.916 0.916 0.939 0.916 0.916 30,563 0.9162 1.01%
1995-05-24 0 1.980 - 2.000 - - 0 0 - 0.907 - 0.916 - - 0 - 0.00%
1995-05-23 0 1.980 1.920 1.980 - - 0 0 - 0.907 0.880 0.907 - - 0 - 0.00%
1995-05-22 0 1.980 - 2.000 - - 0 0 - 0.907 - 0.916 - - 0 - 0.00%
1995-05-19 0 1.980 - 2.250 - - 0 0 - 0.907 - 1.031 - - 0 - 0.00%
1995-05-18 0 1.980 1.980 2.125 1.950 1.950 4,000 7,800 1.9500 0.907 0.907 0.973 0.893 0.893 8,732 0.8932 1.54%
1995-05-17 0 1.950 1.950 2.100 1.900 1.950 30,000 58,000 1.9333 0.893 0.893 0.962 0.870 0.893 65,491 0.8856 2.63%
1995-05-16 0 1.900 - 1.950 - - 0 0 - 0.870 - 0.893 - - 0 - 0.00%
1995-05-15 0 1.900 1.900 1.950 - - 0 0 - 0.870 0.870 0.893 - - 0 - 0.53%
1995-05-12 0 1.890 - 1.970 - - 0 0 - 0.866 - 0.902 - - 0 - 0.00%
1995-05-11 0 1.890 - 1.950 - - 0 0 - 0.866 - 0.893 - - 0 - 0.00%
1995-05-10 0 1.890 - - - - 0 0 - 0.866 - - - - 0 - 0.00%
1995-05-09 0 1.890 - 1.940 - - 0 0 - 0.866 - 0.889 - - 0 - 0.00%
1995-05-08 0 1.890 - 1.940 - - 0 0 - 0.866 - 0.889 - - 0 - 0.00%
1995-05-05 0 1.890 - 1.940 - - 0 0 - 0.866 - 0.889 - - 0 - 0.00%
1995-05-04 0 1.890 - 1.940 - - 0 0 - 0.866 - 0.889 - - 0 - 0.00%
1995-05-03 0 1.890 - 1.940 - - 0 0 - 0.866 - 0.889 - - 0 - 0.00%
1995-05-02 0 1.890 - 1.930 - - 0 0 - 0.866 - 0.884 - - 0 - 0.00%
1995-05-01 0 1.890 - 1.940 - - 0 0 - 0.866 - 0.889 - - 0 - 0.00%
1995-04-28 0 1.890 1.770 1.940 - - 0 0 - 0.866 0.811 0.889 - - 0 - 0.00%
1995-04-27 0 1.890 - 1.940 - - 12,000 22,800 1.9000 0.866 - 0.889 - - 26,196 0.8703 0.00%
1995-04-26 0 1.890 - 1.890 - - 0 0 - 0.866 - 0.866 - - 0 - -0.53%
1995-04-25 0 1.900 - 1.940 - - 0 0 - 0.870 - 0.889 - - 0 - 0.00%
1995-04-24 0 1.900 - 1.940 - - 0 0 - 0.870 - 0.889 - - 0 - 0.00%
1995-04-21 0 1.900 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1995-04-20 0 1.900 1.860 1.900 - - 0 0 - 0.870 0.852 0.870 - - 0 - 0.00%
1995-04-19 0 1.900 1.840 - - - 8,000 15,200 1.9000 0.870 0.843 - - - 17,464 0.8703 0.00%
1995-04-18 0 1.900 1.900 1.950 1.900 1.900 20,000 38,000 1.9000 0.870 0.870 0.893 0.870 0.870 43,661 0.8703 -3.55%
1995-04-13 0 1.970 - 1.970 - - 0 0 - 0.902 - 0.902 - - 0 - -1.50%
1995-04-12 0 2.000 - 2.000 - - 0 0 - 0.916 - 0.916 - - 0 - -2.44%
1995-04-11 0 2.050 1.980 2.050 - - 0 0 - 0.939 0.907 0.939 - - 0 - -2.38%
1995-04-10 0 2.100 - 2.100 - - 0 0 - 0.962 - 0.962 - - 0 - 0.00%
1995-04-07 0 2.100 - 2.200 - - 0 0 - 0.962 - 1.008 - - 0 - 0.00%
1995-04-06 0 2.100 - - - - 0 0 - 0.962 - - - - 0 - 0.00%
1995-04-04 0 2.100 - - - - 0 0 - 0.962 - - - - 0 - 0.00%
1995-04-03 0 2.100 2.000 - 2.100 2.100 209,000 418,200 2.0010 0.962 0.916 - 0.962 0.962 456,255 0.9166 -1.18%
1995-03-31 0 2.125 1.890 - - - 0 0 - 0.973 0.866 - - - 0 - 0.00%
1995-03-30 0 2.125 - 2.150 2.000 2.125 19,473 39,108 2.0083 0.973 - 0.985 0.916 0.973 42,510 0.9200 -1.16%
1995-03-29 0 2.150 - 2.150 - - 0 0 - 0.985 - 0.985 - - 0 - 0.00%
1995-03-28 0 2.150 - 2.150 - - 0 0 - 0.985 - 0.985 - - 0 - 0.00%
1995-03-27 0 2.150 - - - - 0 0 - 0.985 - - - - 0 - 0.00%
1995-03-24 0 2.150 - - - - 0 0 - 0.985 - - - - 0 - 0.00%
1995-03-23 0 2.150 - 2.350 - - 0 0 - 0.985 - 1.076 - - 0 - 0.00%
1995-03-22 0 2.150 2.000 - - - 0 0 - 0.985 0.916 - - - 0 - 0.00%
1995-03-21 0 2.150 1.980 - - - 0 0 - 0.985 0.907 - - - 0 - 0.00%
1995-03-20 0 2.150 - 2.250 - - 0 0 - 0.985 - 1.031 - - 0 - 0.00%
1995-03-17 0 2.150 - 2.250 - - 0 0 - 0.985 - 1.031 - - 0 - 0.00%
1995-03-16 0 2.150 - 2.350 - - 0 0 - 0.985 - 1.076 - - 0 - 0.00%
1995-03-15 0 2.150 - 2.350 2.000 2.150 250,175 536,840 2.1459 0.985 - 1.076 0.916 0.985 546,142 0.9830 8.59%
1995-03-14 0 1.980 - 2.000 1.980 1.980 6,000 11,880 1.9800 0.907 - 0.916 0.907 0.907 13,098 0.9070 -12.00%
1995-03-13 0 2.250 - 2.250 - - 0 0 - 1.031 - 1.031 - - 0 - -2.17%
1995-03-10 0 2.300 - 2.300 - - 0 0 - 1.054 - 1.054 - - 0 - 0.00%
1995-03-09 0 2.300 - 2.300 - - 0 0 - 1.054 - 1.054 - - 0 - -2.13%
1995-03-08 0 2.350 - 2.350 - - 0 0 - 1.076 - 1.076 - - 0 - 0.00%
1995-03-07 0 2.350 - 2.350 - - 0 0 - 1.076 - 1.076 - - 0 - 0.00%
1995-03-06 0 2.350 - 2.450 - - 0 0 - 1.076 - 1.122 - - 0 - 0.00%
1995-03-03 0 2.350 - 2.450 - - 0 0 - 1.076 - 1.122 - - 0 - 0.00%
1995-03-02 0 2.350 - 2.450 - - 0 0 - 1.076 - 1.122 - - 0 - 0.00%
1995-03-01 0 2.350 - 2.450 - - 0 0 - 1.076 - 1.122 - - 0 - 0.00%
1995-02-28 0 2.350 2.350 2.400 2.350 2.400 82,000 192,800 2.3512 1.076 1.076 1.099 1.076 1.099 179,009 1.0770 2.17%
1995-02-27 0 2.300 - - - - 0 0 - 1.054 - - - - 0 - 0.00%
1995-02-24 0 2.300 - 2.300 - - 0 0 - 1.054 - 1.054 - - 0 - 0.00%
1995-02-23 0 2.300 - 2.300 - - 0 0 - 1.054 - 1.054 - - 0 - 0.00%
1995-02-22 0 2.300 2.200 2.300 2.300 2.300 10,000 23,000 2.3000 1.054 1.008 1.054 1.054 1.054 21,830 1.0536 0.00%
1995-02-21 0 2.300 2.100 - - - 0 0 - 1.054 0.962 - - - 0 - 0.00%
1995-02-20 0 2.300 2.100 2.500 - - 0 0 - 1.054 0.962 1.145 - - 0 - 0.00%
1995-02-17 0 2.300 2.125 2.500 - - 0 0 - 1.054 0.973 1.145 - - 0 - 0.00%
1995-02-16 0 2.300 2.300 2.350 2.300 2.350 190,000 438,500 2.3079 1.054 1.054 1.076 1.054 1.076 414,778 1.0572 0.00%
1995-02-15 0 2.300 - 2.300 2.300 2.300 250,000 575,000 2.3000 1.054 - 1.054 1.054 1.054 545,760 1.0536 0.00%
1995-02-14 0 2.300 2.200 2.300 - - 0 0 - 1.054 1.008 1.054 - - 0 - 0.00%
1995-02-13 0 2.300 2.200 2.300 - - 0 0 - 1.054 1.008 1.054 - - 0 - 0.00%
1995-02-10 0 2.300 2.200 2.350 - - 0 0 - 1.054 1.008 1.076 - - 0 - 0.00%
1995-02-09 0 2.300 2.225 2.350 2.200 2.300 80,000 178,400 2.2300 1.054 1.019 1.076 1.008 1.054 174,643 1.0215 4.55%
1995-02-08 0 2.200 2.100 2.250 - - 0 0 - 1.008 0.962 1.031 - - 0 - 0.00%
1995-02-07 0 2.200 2.200 2.300 - - 0 0 - 1.008 1.008 1.054 - - 0 - 0.00%
1995-02-06 0 2.200 2.100 2.300 2.200 2.200 10,000 22,000 2.2000 1.008 0.962 1.054 1.008 1.008 21,830 1.0078 -4.35%
1995-02-03 0 2.300 2.100 - - - 0 0 - 1.054 0.962 - - - 0 - 0.00%
1995-01-30 0 2.300 - 2.450 - - 0 0 - 1.054 - 1.122 - - 0 - 0.00%
1995-01-27 0 2.300 2.100 2.400 - - 0 0 - 1.054 0.962 1.099 - - 0 - 0.00%
1995-01-26 0 2.300 2.300 2.400 2.300 2.375 12,661 29,771 2.3514 1.054 1.054 1.099 1.054 1.088 27,639 1.0771 -3.16%
1995-01-25 0 2.375 2.375 2.450 2.325 2.425 10,000 24,050 2.4050 1.088 1.088 1.122 1.065 1.111 21,830 1.1017 -4.04%
1995-01-24 0 2.475 - 2.475 - - 0 0 - 1.134 - 1.134 - - 0 - -1.00%
1995-01-23 0 2.500 2.275 2.500 2.500 2.500 2,000 5,000 2.5000 1.145 1.042 1.145 1.145 1.145 4,366 1.1452 -1.96%
1995-01-20 0 2.550 2.500 2.650 - - 0 0 - 1.168 1.145 1.214 - - 0 - 0.00%
1995-01-19 0 2.550 2.550 2.600 2.475 2.550 90,000 228,750 2.5417 1.168 1.168 1.191 1.134 1.168 196,474 1.1643 0.00%
1995-01-18 0 2.550 2.500 2.575 2.550 2.550 10,000 25,500 2.5500 1.168 1.145 1.180 1.168 1.168 21,830 1.1681 0.00%
1995-01-17 0 2.550 2.550 2.625 2.550 2.550 2,000 5,100 2.5500 1.168 1.168 1.202 1.168 1.168 4,366 1.1681 -2.86%
1995-01-16 0 2.625 2.625 2.650 2.575 2.650 116,000 302,700 2.6095 1.202 1.202 1.214 1.180 1.214 253,233 1.1953 0.96%
1995-01-13 0 2.600 2.575 2.600 2.525 2.600 94,000 240,550 2.5590 1.191 1.180 1.191 1.157 1.191 205,206 1.1722 1.96%
1995-01-12 0 2.550 2.525 2.600 2.525 2.550 60,000 152,750 2.5458 1.168 1.157 1.191 1.157 1.168 130,982 1.1662 2.00%
1995-01-11 0 2.500 2.500 - - - 0 0 - 1.145 1.145 - - - 0 - 0.00%
1995-01-10 0 2.500 - 2.550 - - 0 0 - 1.145 - 1.168 - - 0 - 0.00%
1995-01-09 0 2.500 - 2.500 - - 0 0 - 1.145 - 1.145 - - 0 - -3.85%
1995-01-06 0 2.600 - - - - 0 0 - 1.191 - - - - 0 - 0.00%
1995-01-05 0 2.600 - - - - 0 0 - 1.191 - - - - 0 - 0.00%
1995-01-04 0 2.600 - - - - 0 0 - 1.191 - - - - 0 - 0.00%
1995-01-03 0 2.600 - - - - 0 0 - 1.191 - - - - 0 - 0.00%
1994-12-30 0 2.600 - - - - 0 0 - 1.191 - - - - 0 - 0.00%
1994-12-29 0 2.600 - - - - 0 0 - 1.191 - - - - 0 - 0.00%
1994-12-28 0 2.600 2.400 - - - 0 0 - 1.191 1.099 - - - 0 - 0.00%
1994-12-23 0 2.600 - - - - 0 0 - 1.191 - - - - 0 - 0.00%
1994-12-22 0 2.600 - - - - 0 0 - 1.191 - - - - 0 - 0.00%
1994-12-21 0 2.600 - - - - 0 0 - 1.191 - - - - 0 - 0.00%
1994-12-20 0 2.600 - - - - 0 0 - 1.191 - - - - 0 - 0.00%
1994-12-19 0 2.600 2.400 2.600 - - 0 0 - 1.191 1.099 1.191 - - 0 - 0.00%
1994-12-16 0 2.600 - 2.700 - - 0 0 - 1.191 - 1.237 - - 0 - 0.00%
1994-12-15 0 2.600 - - - - 0 0 - 1.191 - - - - 0 - 0.00%
1994-12-14 0 2.600 - 2.700 - - 0 0 - 1.191 - 1.237 - - 0 - 0.00%
1994-12-13 0 2.600 2.400 2.700 - - 0 0 - 1.191 1.099 1.237 - - 0 - 0.00%
1994-12-12 0 2.600 - - - - 0 0 - 1.191 - - - - 0 - 0.00%
1994-12-09 0 2.600 - - - - 0 0 - 1.191 - - - - 0 - 0.00%
1994-12-08 0 2.600 2.575 - 2.600 2.650 60,000 158,000 2.6333 1.191 1.180 - 1.191 1.214 130,982 1.2063 0.00%
1994-12-07 0 2.600 2.600 - 2.600 2.600 12,000 31,200 2.6000 1.191 1.191 - 1.191 1.191 26,196 1.1910 0.00%
1994-12-06 0 2.600 2.600 2.700 2.600 2.600 28,000 72,800 2.6000 1.191 1.191 1.237 1.191 1.191 61,125 1.1910 0.00%
1994-12-05 0 2.600 2.600 - - - 0 0 - 1.191 1.191 - - - 0 - 0.00%
1994-12-02 0 2.600 2.600 - 2.600 2.600 18,000 46,800 2.6000 1.191 1.191 - 1.191 1.191 39,295 1.1910 -3.70%
1994-12-01 0 2.700 2.700 - 2.700 2.700 40,000 108,000 2.7000 1.237 1.237 - 1.237 1.237 87,322 1.2368 -3.57%
1994-11-30 0 2.800 - - 2.800 2.800 2,000 5,600 2.8000 1.283 - - 1.283 1.283 4,366 1.2826 0.00%
1994-11-29 0 2.800 2.800 2.900 - - 0 0 - 1.283 1.283 1.328 - - 0 - 0.00%
1994-11-28 0 2.800 2.800 2.875 - - 0 0 - 1.283 1.283 1.317 - - 0 - 0.00%
1994-11-25 0 2.800 2.750 2.925 2.800 2.800 30,000 84,000 2.8000 1.283 1.260 1.340 1.283 1.283 65,491 1.2826 -3.45%
1994-11-24 0 2.900 2.700 2.900 - - 0 0 - 1.328 1.237 1.328 - - 0 - 0.00%
1994-11-23 0 2.900 - 3.000 - - 0 0 - 1.328 - 1.374 - - 0 - 0.00%
1994-11-22 0 2.900 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1994-11-21 0 2.900 - - - - 0 0 - 1.328 - - - - 0 - 0.00%
1994-11-18 0 2.900 2.800 2.900 - - 0 0 - 1.328 1.283 1.328 - - 0 - 0.00%
1994-11-17 0 2.900 2.850 - 2.900 2.900 10,000 29,000 2.9000 1.328 1.306 - 1.328 1.328 21,830 1.3284 0.00%
1994-11-16 0 2.900 2.875 2.925 2.900 2.900 142,000 411,800 2.9000 1.328 1.317 1.340 1.328 1.328 309,992 1.3284 0.00%
1994-11-15 0 2.900 2.875 2.925 2.900 2.925 100,000 291,250 2.9125 1.328 1.317 1.340 1.328 1.340 218,304 1.3341 -0.85%
1994-11-14 0 2.925 2.925 3.025 - - 0 0 - 1.340 1.340 1.386 - - 0 - 0.00%
1994-11-11 0 2.925 2.925 3.025 - - 0 0 - 1.340 1.340 1.386 - - 0 - 0.00%
1994-11-10 0 2.925 2.925 3.025 2.925 2.925 70,000 204,750 2.9250 1.340 1.340 1.386 1.340 1.340 152,813 1.3399 0.00%
1994-11-09 0 2.925 2.925 2.950 2.925 2.925 10,000 29,250 2.9250 1.340 1.340 1.351 1.340 1.340 21,830 1.3399 0.00%
1994-11-08 0 2.925 2.925 3.025 2.925 2.925 30,000 87,750 2.9250 1.340 1.340 1.386 1.340 1.340 65,491 1.3399 -1.68%
1994-11-07 0 2.975 2.950 2.975 - - 0 0 - 1.363 1.351 1.363 - - 0 - 0.00%
1994-11-04 0 2.975 2.950 3.000 2.975 2.975 50,000 148,750 2.9750 1.363 1.351 1.374 1.363 1.363 109,152 1.3628 0.00%
1994-11-03 0 2.975 2.975 3.025 2.950 2.975 70,000 207,750 2.9679 1.363 1.363 1.386 1.351 1.363 152,813 1.3595 0.85%
1994-11-02 0 2.950 2.950 3.000 - - 0 0 - 1.351 1.351 1.374 - - 0 - 0.00%
1994-11-01 0 2.950 2.950 3.000 2.950 2.950 10,000 29,500 2.9500 1.351 1.351 1.374 1.351 1.351 21,830 1.3513 -0.84%
1994-10-31 0 2.975 2.975 3.025 2.975 3.025 70,000 210,750 3.0107 1.363 1.363 1.386 1.363 1.386 152,813 1.3791 -2.46%
1994-10-28 0 3.050 3.025 3.050 3.000 3.075 242,152 732,903 3.0266 1.397 1.386 1.397 1.374 1.409 528,627 1.3864 8.93%
1994-10-27 0 2.800 2.800 2.875 - - 0 0 - 1.283 1.283 1.317 - - 0 - 0.90%
1994-10-26 0 2.775 2.750 - 2.750 2.775 42,661 118,219 2.7711 1.271 1.260 - 1.260 1.271 93,131 1.2694 -0.89%
1994-10-25 0 2.800 2.800 2.875 2.800 2.800 10,000 28,000 2.8000 1.283 1.283 1.317 1.283 1.283 21,830 1.2826 -1.75%
1994-10-24 0 2.850 2.850 2.875 2.850 2.875 552,462 1,584,447 2.8680 1.306 1.306 1.317 1.306 1.317 1,206,047 1.3138 -0.87%
1994-10-21 0 2.875 2.850 2.900 2.875 2.900 806,000 2,319,750 2.8781 1.317 1.306 1.328 1.317 1.328 1,759,530 1.3184 0.00%
1994-10-20 0 2.875 2.875 2.900 2.875 2.900 968,000 2,783,650 2.8757 1.317 1.317 1.328 1.317 1.328 2,113,182 1.3173 0.00%
1994-10-19 0 2.875 2.875 2.900 2.875 2.875 580,000 1,667,500 2.8750 1.317 1.317 1.328 1.317 1.317 1,266,163 1.3170 0.00%
1994-10-18 0 2.875 2.875 2.900 2.875 2.900 788,087 2,267,187 2.8768 1.317 1.317 1.328 1.317 1.328 1,720,425 1.3178 0.00%
1994-10-17 0 2.875 2.875 2.900 2.875 2.875 2,030,000 5,836,250 2.8750 1.317 1.317 1.328 1.317 1.317 4,431,571 1.3170 0.00%
1994-10-14 0 2.875 2.875 2.900 2.850 2.875 894,000 2,557,500 2.8607 1.317 1.317 1.328 1.306 1.317 1,951,638 1.3104 0.88%
1994-10-12 0 2.850 2.850 2.875 2.825 2.850 1,618,000 4,594,100 2.8394 1.306 1.306 1.317 1.294 1.306 3,532,158 1.3006 0.88%
1994-10-11 0 2.825 2.800 2.825 2.800 2.850 3,033,000 8,585,400 2.8307 1.294 1.283 1.294 1.283 1.306 6,621,160 1.2967 -0.88%
1994-10-10 0 2.850 2.825 2.850 2.850 2.900 4,398,000 12,543,050 2.8520 1.306 1.294 1.306 1.306 1.328 9,601,009 1.3064 -0.87%
1994-10-07 0 2.875 2.850 2.875 2.850 2.875 152,000 433,250 2.8503 1.317 1.306 1.317 1.306 1.317 331,822 1.3057 0.88%
1994-10-06 0 2.850 2.850 2.875 2.850 2.850 1,022,000 2,912,700 2.8500 1.306 1.306 1.317 1.306 1.306 2,231,067 1.3055 0.00%
1994-10-05 0 2.850 2.850 2.875 2.850 2.875 1,127,308 3,218,632 2.8551 1.306 1.306 1.317 1.306 1.317 2,460,958 1.3079 0.88%
1994-10-04 0 2.825 2.825 2.850 2.825 2.850 363,039 1,032,429 2.8439 1.294 1.294 1.306 1.294 1.306 792,529 1.3027 -0.88%
1994-10-03 0 2.850 2.850 2.875 2.850 2.900 462,819 1,332,861 2.8799 1.306 1.306 1.317 1.306 1.328 1,010,352 1.3192 0.71%
1994-09-30 0 2.830 2.830 2.850 2.800 2.890 980,396 2,794,130 2.8500 1.296 1.296 1.306 1.283 1.324 2,140,243 1.3055 10.98%
1994-09-29 0 2.550 2.550 - 2.550 2.600 14,000 36,200 2.5857 1.168 1.168 - 1.168 1.191 30,563 1.1845 -0.39%
1994-09-28 0 2.560 2.520 - - - 0 0 - 1.173 1.154 - - - 0 - 0.00%
1994-09-27 0 2.560 2.520 - - - 0 0 - 1.173 1.154 - - - 0 - 0.00%
1994-09-26 0 2.560 2.540 2.560 2.560 2.560 10,000 25,600 2.5600 1.173 1.164 1.173 1.173 1.173 21,830 1.1727 -0.78%
1994-09-23 0 2.580 2.500 - 2.540 2.580 96,000 246,760 2.5704 1.182 1.145 - 1.164 1.182 209,572 1.1774 0.39%
1994-09-22 0 2.570 2.570 2.580 2.570 2.570 10,000 25,700 2.5700 1.177 1.177 1.182 1.177 1.177 21,830 1.1773 -0.39%
1994-09-20 0 2.580 2.540 2.580 2.580 2.580 28,000 72,240 2.5800 1.182 1.164 1.182 1.182 1.182 61,125 1.1818 -1.53%
1994-09-19 0 2.620 2.600 - - - 0 0 - 1.200 1.191 - - - 0 - -0.00%
1994-09-16 0 2.650 2.640 2.650 2.640 2.650 180,000 476,900 2.6494 1.200 1.196 1.200 1.196 1.200 397,447 1.1999 1.92%
1994-09-15 0 2.600 2.400 2.600 - - 0 0 - 1.178 1.087 1.178 - - 0 - -2.99%
1994-09-14 0 2.680 - 2.680 - - 0 0 - 1.214 - 1.214 - - 0 - 0.00%
1994-09-13 0 2.680 2.640 2.680 2.680 2.680 220,000 589,600 2.6800 1.214 1.196 1.214 1.214 1.214 485,768 1.2137 0.00%
1994-09-12 0 2.680 - 2.680 2.680 2.680 30,000 80,400 2.6800 1.214 - 1.214 1.214 1.214 66,241 1.2137 1.13%
1994-09-09 0 2.650 2.520 2.650 2.650 2.650 24,000 63,600 2.6500 1.200 1.141 1.200 1.200 1.200 52,993 1.2002 -1.49%
1994-09-08 0 2.690 - 2.700 - - 0 0 - 1.218 - 1.223 - - 0 - 0.00%
1994-09-07 0 2.690 2.680 2.690 2.680 2.700 18,000 48,400 2.6889 1.218 1.214 1.218 1.214 1.223 39,745 1.2178 -0.74%
1994-09-06 0 2.710 2.680 2.740 2.700 2.710 100,000 270,200 2.7020 1.227 1.214 1.241 1.223 1.227 220,804 1.2237 1.12%
1994-09-05 0 2.680 2.680 2.700 2.680 2.680 10,000 26,800 2.6800 1.214 1.214 1.223 1.214 1.214 22,080 1.2137 -2.55%
1994-09-02 0 2.750 - 2.750 - - 0 0 - 1.245 - 1.245 - - 0 - 0.00%
1994-09-01 0 2.750 - 2.750 2.750 2.750 10,000 27,500 2.7500 1.245 - 1.245 1.245 1.245 22,080 1.2455 0.00%
1994-08-31 0 2.750 2.730 2.750 2.750 2.770 274,000 753,900 2.7515 1.245 1.236 1.245 1.245 1.255 605,002 1.2461 0.00%
1994-08-30 0 2.750 2.750 2.770 2.750 2.750 50,000 137,500 2.7500 1.245 1.245 1.255 1.245 1.245 110,402 1.2455 0.00%
1994-08-26 0 2.750 2.740 2.760 2.700 2.750 118,000 323,380 2.7405 1.245 1.241 1.250 1.223 1.245 260,548 1.2412 0.36%
1994-08-25 0 2.740 2.710 2.740 2.700 2.750 350,000 959,000 2.7400 1.241 1.227 1.241 1.223 1.245 772,813 1.2409 0.00%
1994-08-24 0 2.740 2.690 2.780 2.690 2.750 114,000 309,760 2.7172 1.241 1.218 1.259 1.218 1.245 251,716 1.2306 1.48%
1994-08-23 0 2.700 2.700 2.730 2.700 2.740 540,000 1,462,180 2.7077 1.223 1.223 1.236 1.223 1.241 1,192,340 1.2263 -0.37%
1994-08-22 0 2.710 2.710 2.720 2.710 2.830 330,000 910,500 2.7591 1.227 1.227 1.232 1.227 1.282 728,652 1.2496 -3.56%
1994-08-19 0 2.810 2.810 2.880 2.810 2.900 130,000 369,780 2.8445 1.273 1.273 1.304 1.273 1.313 287,045 1.2882 -0.35%
1994-08-18 0 2.820 2.810 2.850 2.800 2.830 176,000 496,680 2.8220 1.277 1.273 1.291 1.268 1.282 388,614 1.2781 -1.05%
1994-08-17 0 2.850 2.810 2.850 2.760 2.850 150,000 424,100 2.8273 1.291 1.273 1.291 1.250 1.291 331,205 1.2805 3.26%
1994-08-16 0 2.760 2.760 2.800 2.700 2.800 352,000 963,240 2.7365 1.250 1.250 1.268 1.223 1.268 777,229 1.2393 0.36%
1994-08-15 0 2.750 2.750 2.760 2.730 2.780 110,000 303,800 2.7618 1.245 1.245 1.250 1.236 1.259 242,884 1.2508 1.85%
1994-08-12 0 2.700 2.700 2.730 2.660 2.700 34,000 91,000 2.6765 1.223 1.223 1.236 1.205 1.223 75,073 1.2121 1.50%
1994-08-11 0 2.660 2.660 2.700 2.650 2.700 30,000 80,500 2.6833 1.205 1.205 1.223 1.200 1.223 66,241 1.2153 0.00%
1994-08-10 0 2.660 2.660 2.700 2.600 2.700 96,000 257,360 2.6808 1.205 1.205 1.223 1.178 1.223 211,971 1.2141 2.31%
1994-08-09 0 2.600 2.560 2.700 2.560 2.600 74,000 191,540 2.5884 1.178 1.159 1.223 1.159 1.178 163,395 1.1723 -2.99%
1994-08-08 0 2.680 2.680 2.720 2.680 2.700 220,000 593,400 2.6973 1.214 1.214 1.232 1.214 1.223 485,768 1.2216 -1.11%
1994-08-05 0 2.710 2.710 2.750 2.710 2.720 30,000 81,400 2.7133 1.227 1.227 1.245 1.227 1.232 66,241 1.2288 -1.09%
1994-08-04 0 2.740 2.710 2.740 2.700 2.740 70,000 191,000 2.7286 1.241 1.227 1.241 1.223 1.241 154,563 1.2357 0.74%
1994-08-03 0 2.720 2.710 2.740 - - 0 0 - 1.232 1.227 1.241 - - 0 - 0.00%
1994-08-02 0 2.720 2.720 2.780 2.720 2.740 142,000 387,380 2.7280 1.232 1.232 1.259 1.232 1.241 313,541 1.2355 -0.73%
1994-08-01 0 2.740 2.740 2.780 2.740 2.750 60,000 164,800 2.7467 1.241 1.241 1.259 1.241 1.245 132,482 1.2439 -0.36%
1994-07-29 0 2.750 2.730 2.780 2.720 2.750 202,000 552,740 2.7363 1.245 1.236 1.259 1.232 1.245 446,023 1.2393 1.10%
1994-07-28 0 2.720 2.700 2.820 - - 0 0 - 1.232 1.223 1.277 - - 0 - 0.00%
1994-07-27 0 2.720 2.710 - 2.700 2.720 52,000 141,400 2.7192 1.232 1.227 - 1.223 1.232 114,818 1.2315 0.00%
1994-07-26 0 2.720 2.700 2.820 2.720 2.750 200,000 546,720 2.7336 1.232 1.223 1.277 1.232 1.245 441,607 1.2380 -1.09%
1994-07-25 0 2.750 2.750 2.800 2.750 2.750 72,000 198,000 2.7500 1.245 1.245 1.268 1.245 1.245 158,979 1.2455 -0.72%
1994-07-22 0 2.770 2.770 2.810 2.770 2.770 12,000 33,240 2.7700 1.255 1.255 1.273 1.255 1.255 26,496 1.2545 1.47%
1994-07-21 0 2.730 2.730 2.740 2.730 2.740 30,000 82,020 2.7340 1.236 1.236 1.241 1.236 1.241 66,241 1.2382 -0.73%
1994-07-20 0 2.750 2.710 2.750 2.750 2.760 30,000 82,600 2.7533 1.245 1.227 1.245 1.245 1.250 66,241 1.2470 0.00%
1994-07-19 0 2.750 2.700 2.750 - - 0 0 - 1.245 1.223 1.245 - - 0 - -0.36%
1994-07-18 0 2.760 2.760 2.790 2.720 2.750 90,000 245,700 2.7300 1.250 1.250 1.264 1.232 1.245 198,723 1.2364 0.00%
1994-07-15 0 2.760 2.760 2.820 2.750 2.800 29,161 80,603 2.7641 1.250 1.250 1.277 1.245 1.268 64,389 1.2518 -1.08%
1994-07-14 0 2.790 2.750 2.790 2.750 2.790 21,000 57,930 2.7586 1.264 1.245 1.264 1.245 1.264 46,369 1.2493 2.95%
1994-07-13 0 2.710 2.710 2.770 2.700 2.710 63,161 170,881 2.7055 1.227 1.227 1.255 1.223 1.227 139,462 1.2253 0.37%
1994-07-12 0 2.700 2.700 2.750 2.630 2.630 10,000 26,300 2.6300 1.223 1.223 1.245 1.191 1.191 22,080 1.1911 2.66%
1994-07-11 0 2.630 2.630 2.670 2.600 2.620 60,000 156,700 2.6117 1.191 1.191 1.209 1.178 1.187 132,482 1.1828 0.38%
1994-07-08 1 2.620 - - - - 0 0 - 1.187 - - - - 0 - 0.00%
1994-07-07 1 2.620 - - - - 0 0 - 1.187 - - - - 0 - 0.00%
1994-07-06 1 2.620 - - - - 0 0 - 1.187 - - - - 0 - 0.00%
1994-07-05 1 2.620 2.620 - - - 0 0 - 1.187 1.187 - - - 0 - 0.00%
1994-07-04 0 2.620 2.620 2.730 2.620 2.620 10,000 26,200 2.6200 1.187 1.187 1.236 1.187 1.187 22,080 1.1866 -1.13%
1994-07-01 0 2.650 2.580 2.700 - - 0 0 - 1.200 1.168 1.223 - - 0 - 0.00%
1994-06-30 0 2.650 2.625 2.700 - - 0 0 - 1.200 1.189 1.223 - - 0 - 0.00%
1994-06-29 0 2.650 2.625 2.675 2.625 2.700 62,000 166,000 2.6774 1.200 1.189 1.211 1.189 1.223 136,898 1.2126 -1.85%
1994-06-28 0 2.700 - 2.700 2.700 2.700 100,000 270,000 2.7000 1.223 - 1.223 1.223 1.223 220,804 1.2228 -0.92%
1994-06-27 0 2.725 2.700 2.750 2.700 2.725 70,000 189,250 2.7036 1.234 1.223 1.245 1.223 1.234 154,563 1.2244 0.00%
1994-06-24 0 2.725 2.725 2.750 2.725 2.725 110,000 299,500 2.7227 1.234 1.234 1.245 1.234 1.234 242,884 1.2331 0.93%
1994-06-23 0 2.700 2.700 2.750 - - 0 0 - 1.223 1.223 1.245 - - 0 - 0.00%
1994-06-22 0 2.700 2.700 2.750 2.700 2.700 10,000 27,000 2.7000 1.223 1.223 1.245 1.223 1.223 22,080 1.2228 0.00%
1994-06-21 0 2.700 2.700 2.750 2.700 2.700 130,000 351,000 2.7000 1.223 1.223 1.245 1.223 1.223 287,045 1.2228 -2.70%
1994-06-20 0 2.775 2.750 2.850 2.750 2.775 146,000 402,750 2.7586 1.257 1.245 1.291 1.245 1.257 322,373 1.2493 0.91%
1994-06-17 0 2.750 2.750 - 2.750 2.750 142,000 390,500 2.7500 1.245 1.245 - 1.245 1.245 313,541 1.2455 1.85%
1994-06-16 0 2.700 2.700 2.800 2.700 2.700 100,321 273,319 2.7244 1.223 1.223 1.268 1.223 1.223 221,512 1.2339 -1.82%
1994-06-15 0 2.750 2.700 2.750 2.750 2.750 81,660 223,816 2.7408 1.245 1.223 1.245 1.245 1.245 180,308 1.2413 -0.90%
1994-06-10 0 2.775 2.650 2.775 2.750 2.800 328,000 916,650 2.7947 1.257 1.200 1.257 1.245 1.268 724,236 1.2657 -0.89%
1994-06-09 0 2.800 2.800 2.900 2.800 2.800 22,068 61,780 2.7995 1.268 1.268 1.313 1.268 1.268 48,727 1.2679 0.00%
1994-06-08 0 2.800 2.800 2.850 2.800 2.800 6,000 16,800 2.8000 1.268 1.268 1.291 1.268 1.268 13,248 1.2681 -0.88%
1994-06-07 0 2.825 2.825 2.850 2.825 2.850 52,000 147,650 2.8394 1.279 1.279 1.291 1.279 1.291 114,818 1.2859 -0.88%
1994-06-06 0 2.850 2.825 2.850 2.825 2.850 160,000 454,550 2.8409 1.291 1.279 1.291 1.279 1.291 353,286 1.2866 0.88%
1994-06-03 0 2.825 2.800 2.950 - - 0 0 - 1.279 1.268 1.336 - - 0 - 0.00%
1994-06-02 0 2.825 2.825 2.900 - - 10,000 29,000 2.9000 1.279 1.279 1.313 - - 22,080 1.3134 0.89%
1994-06-01 0 2.800 2.800 2.900 2.800 2.800 10,000 28,000 2.8000 1.268 1.268 1.313 1.268 1.268 22,080 1.2681 -3.45%
1994-05-31 0 2.900 2.800 2.900 2.800 2.900 82,000 232,500 2.8354 1.313 1.268 1.313 1.268 1.313 181,059 1.2841 0.00%
1994-05-30 0 2.900 2.875 2.950 - - 0 0 - 1.313 1.302 1.336 - - 0 - 0.00%
1994-05-27 0 2.900 2.900 2.950 2.900 2.950 210,000 614,000 2.9238 1.313 1.313 1.336 1.313 1.336 463,688 1.3242 -3.33%
1994-05-26 0 3.000 2.975 3.000 2.950 3.025 730,600 2,165,695 2.9643 1.359 1.347 1.359 1.336 1.370 1,613,191 1.3425 -0.83%
1994-05-25 0 3.025 3.000 3.025 2.800 3.025 1,124,000 3,330,400 2.9630 1.370 1.359 1.370 1.268 1.370 2,481,833 1.3419 12.04%
1994-05-24 1 2.700 - - - - 0 0 - 1.223 - - - - 0 - 0.00%
1994-05-23 1 2.700 - - - - 0 0 - 1.223 - - - - 0 - 0.00%
1994-05-20 0 2.700 2.625 2.700 2.600 2.700 480,000 1,252,500 2.6094 1.223 1.189 1.223 1.178 1.223 1,059,857 1.1818 3.85%
1994-05-19 0 2.600 2.600 2.675 2.600 2.700 122,000 318,200 2.6082 1.178 1.178 1.211 1.178 1.223 269,380 1.1812 -1.89%
1994-05-18 0 2.650 2.650 2.700 - - 0 0 - 1.200 1.200 1.223 - - 0 - 1.92%
1994-05-17 0 2.600 2.525 2.600 2.600 2.600 28,000 72,800 2.6000 1.178 1.144 1.178 1.178 1.178 61,825 1.1775 -0.95%
1994-05-16 0 2.625 2.550 2.625 - - 0 0 - 1.189 1.155 1.189 - - 0 - 0.00%
1994-05-13 0 2.625 2.600 2.650 2.600 2.625 20,000 52,250 2.6125 1.189 1.178 1.200 1.178 1.189 44,161 1.1832 -0.94%
1994-05-12 0 2.650 2.550 2.650 - - 0 0 - 1.200 1.155 1.200 - - 0 - 0.00%
1994-05-11 0 2.650 2.650 2.775 - - 0 0 - 1.200 1.200 1.257 - - 0 - 0.95%
1994-05-10 0 2.625 2.625 2.700 2.600 2.625 38,000 99,500 2.6184 1.189 1.189 1.223 1.178 1.189 83,905 1.1859 0.96%
1994-05-09 0 2.600 2.600 2.700 2.600 2.600 98,000 254,800 2.6000 1.178 1.178 1.223 1.178 1.178 216,388 1.1775 -2.80%
1994-05-06 0 2.675 2.625 2.725 2.675 2.675 10,000 26,750 2.6750 1.211 1.189 1.234 1.211 1.211 22,080 1.2115 0.94%
1994-05-05 0 2.650 2.575 2.650 2.600 2.650 234,000 614,450 2.6259 1.200 1.166 1.200 1.178 1.200 516,681 1.1892 0.00%
1994-05-04 0 2.650 2.700 2.800 2.650 2.800 310,000 836,350 2.6979 1.200 1.223 1.268 1.200 1.268 684,491 1.2219 -2.75%
1994-05-03 0 2.725 2.725 2.750 2.700 2.750 290,000 786,200 2.7110 1.234 1.234 1.245 1.223 1.245 640,331 1.2278 -2.68%
1994-05-02 0 2.800 2.700 2.950 2.800 2.800 10,000 28,000 2.8000 1.268 1.223 1.336 1.268 1.268 22,080 1.2681 -6.67%
1994-04-29 0 3.000 3.325 3.350 2.800 3.325 68,000 198,350 2.9169 1.359 1.506 1.517 1.268 1.506 150,146 1.3210 7.14%
1994-04-28 0 2.800 2.750 2.850 2.800 2.800 100,000 280,000 2.8000 1.268 1.245 1.291 1.268 1.268 220,804 1.2681 -1.75%
1994-04-27 0 2.850 2.825 2.850 2.850 2.900 226,000 651,150 2.8812 1.291 1.279 1.291 1.291 1.313 499,016 1.3049 -0.87%
1994-04-26 0 2.875 2.875 2.925 2.875 2.900 100,000 289,400 2.8940 1.302 1.302 1.325 1.302 1.313 220,804 1.3107 0.00%
1994-04-25 0 2.875 2.875 2.900 2.875 2.900 230,607 667,369 2.8940 1.302 1.302 1.313 1.302 1.313 509,189 1.3107 -0.86%
1994-04-22 0 2.900 2.875 2.925 2.750 2.900 204,079 581,965 2.8517 1.313 1.302 1.325 1.245 1.313 450,614 1.2915 8.41%
1994-04-21 0 2.675 2.600 2.675 2.675 2.675 3,610,000 9,409,250 2.6064 1.211 1.178 1.211 1.211 1.211 7,971,011 1.1804 -2.73%
1994-04-20 0 2.750 2.750 2.800 2.750 2.775 88,000 243,000 2.7614 1.245 1.245 1.268 1.245 1.257 194,307 1.2506 0.00%
1994-04-19 0 2.750 2.725 2.800 2.750 2.800 160,000 445,250 2.7828 1.245 1.234 1.268 1.245 1.268 353,286 1.2603 -5.17%
1994-04-18 0 2.900 2.800 3.000 - - 0 0 - 1.313 1.268 1.359 - - 0 - 0.00%
1994-04-15 0 2.900 2.850 2.950 - - 0 0 - 1.313 1.291 1.336 - - 0 - 0.00%
1994-04-14 0 2.900 2.850 2.900 2.900 2.900 102,000 295,800 2.9000 1.313 1.291 1.313 1.313 1.313 225,220 1.3134 -1.69%
1994-04-13 0 2.950 2.900 3.000 2.950 3.000 188,000 555,750 2.9561 1.336 1.313 1.359 1.336 1.359 415,111 1.3388 1.72%
1994-04-12 0 2.900 2.800 2.950 2.850 2.900 150,000 432,500 2.8833 1.313 1.268 1.336 1.291 1.313 331,205 1.3058 1.75%
1994-04-11 0 2.850 2.800 - 2.850 2.875 30,000 85,750 2.8583 1.291 1.268 - 1.291 1.302 66,241 1.2945 1.79%
1994-04-08 0 2.800 2.800 2.925 2.800 3.000 116,000 327,300 2.8216 1.268 1.268 1.325 1.268 1.359 256,132 1.2779 3.70%
1994-04-07 0 2.700 2.700 2.800 2.600 2.700 38,000 101,600 2.6737 1.223 1.223 1.268 1.178 1.223 83,905 1.2109 1.89%
1994-04-06 0 2.650 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-03-31 0 2.650 2.650 2.750 2.650 2.750 242,000 651,400 2.6917 1.200 1.200 1.245 1.200 1.245 534,345 1.2191 -5.36%
1994-03-30 0 2.800 2.775 2.800 2.825 2.825 94,000 265,550 2.8250 1.268 1.257 1.268 1.279 1.279 207,555 1.2794 -2.61%
1994-03-29 0 2.875 2.850 2.900 - - 0 0 - 1.302 1.291 1.313 - - 0 - 0.00%
1994-03-28 0 2.875 2.875 2.900 2.825 2.900 62,000 178,850 2.8847 1.302 1.302 1.313 1.279 1.313 136,898 1.3064 -0.86%
1994-03-25 0 2.900 2.850 2.900 - - 0 0 - 1.313 1.291 1.313 - - 0 - 0.00%
1994-03-24 0 2.900 2.850 2.900 2.850 2.950 88,000 254,600 2.8932 1.313 1.291 1.313 1.291 1.336 194,307 1.3103 0.00%
1994-03-23 0 2.900 2.900 2.975 2.900 3.000 204,000 602,300 2.9525 1.313 1.313 1.347 1.313 1.359 450,439 1.3371 0.00%
1994-03-22 0 2.900 2.900 3.000 3.000 3.000 61,624 184,304 2.9908 1.313 1.313 1.359 1.359 1.359 136,068 1.3545 1.75%
1994-03-21 0 2.850 2.750 2.925 2.850 2.975 154,000 453,850 2.9471 1.291 1.245 1.325 1.291 1.347 340,038 1.3347 -5.00%
1994-03-18 0 3.000 3.000 3.100 3.000 3.025 104,000 312,250 3.0024 1.359 1.359 1.404 1.359 1.370 229,636 1.3598 -2.60%
1994-03-17 0 3.100 3.100 3.150 3.100 3.200 50,000 158,000 3.1600 1.395 1.395 1.417 1.395 1.440 111,119 1.4219 -5.34%
1994-03-16 0 3.275 3.250 3.275 3.250 3.275 50,000 163,700 3.2740 1.474 1.462 1.474 1.462 1.474 111,119 1.4732 -2.24%
1994-03-15 0 3.350 3.225 3.400 3.300 3.400 576,002 1,935,528 3.3603 1.507 1.451 1.530 1.485 1.530 1,280,092 1.5120 1.52%
1994-03-14 0 3.300 3.250 3.300 3.225 3.350 310,000 1,026,050 3.3098 1.485 1.462 1.485 1.451 1.507 688,936 1.4893 -4.35%
1994-03-11 0 3.450 3.475 3.500 3.350 3.500 2,252,661 7,728,881 3.4310 1.552 1.564 1.575 1.507 1.575 5,006,256 1.5438 0.73%
1994-03-10 0 3.425 3.425 3.475 3.350 3.450 2,554,660 8,683,145 3.3989 1.541 1.541 1.564 1.507 1.552 5,677,411 1.5294 2.24%
1994-03-09 0 3.350 3.375 3.450 3.250 3.450 2,472,964 8,314,509 3.3622 1.507 1.519 1.552 1.462 1.552 5,495,852 1.5129 4.69%
1994-03-08 0 3.200 3.200 3.275 3.075 3.250 2,034,000 6,447,700 3.1700 1.440 1.440 1.474 1.384 1.462 4,520,309 1.4264 4.92%
1994-03-07 0 3.050 3.025 3.050 2.900 3.075 1,876,000 5,628,850 3.0005 1.372 1.361 1.372 1.305 1.384 4,169,174 1.3501 4.27%
1994-03-04 0 2.925 2.925 2.950 2.825 2.950 518,132 1,500,970 2.8969 1.316 1.316 1.327 1.271 1.327 1,151,483 1.3035 3.54%
1994-03-03 0 2.825 2.775 2.825 2.800 2.825 190,000 532,250 2.8013 1.271 1.249 1.271 1.260 1.271 422,251 1.2605 1.80%
1994-03-02 0 2.775 2.775 2.800 2.700 2.775 180,000 496,750 2.7597 1.249 1.249 1.260 1.215 1.249 400,027 1.2418 -0.89%
1994-03-01 0 2.800 2.800 2.850 2.800 2.800 308,000 862,400 2.8000 1.260 1.260 1.282 1.260 1.260 684,491 1.2599 0.90%
1994-02-28 0 2.775 2.725 2.825 2.750 2.900 1,950,000 5,435,000 2.7872 1.249 1.226 1.271 1.237 1.305 4,333,630 1.2541 -2.63%
1994-02-25 0 2.850 2.825 2.850 2.700 2.975 1,176,000 3,331,100 2.8326 1.282 1.271 1.282 1.215 1.339 2,613,512 1.2746 -2.56%
1994-02-24 0 2.925 2.775 2.925 2.750 3.000 2,006,000 5,693,950 2.8385 1.316 1.249 1.316 1.237 1.350 4,458,083 1.2772 -3.31%
1994-02-23 0 3.025 3.000 3.075 3.025 3.075 666,000 2,030,200 3.0483 1.361 1.350 1.384 1.361 1.384 1,480,101 1.3717 -0.82%
1994-02-22 0 3.050 3.000 3.075 3.050 3.075 700,000 2,137,750 3.0539 1.372 1.350 1.384 1.372 1.384 1,555,662 1.3742 -1.61%
1994-02-21 0 3.100 3.050 3.100 3.000 3.100 344,000 1,046,800 3.0430 1.395 1.372 1.395 1.350 1.395 764,497 1.3693 3.33%
1994-02-18 0 3.000 3.000 3.025 3.000 3.025 130,000 391,000 3.0077 1.350 1.350 1.361 1.350 1.361 288,909 1.3534 -0.83%
1994-02-17 0 3.025 3.025 3.075 3.025 3.025 16,000 48,400 3.0250 1.361 1.361 1.384 1.361 1.361 35,558 1.3612 0.00%
1994-02-16 0 3.025 3.025 3.075 3.025 3.125 220,000 674,500 3.0659 1.361 1.361 1.384 1.361 1.406 488,922 1.3796 -3.20%
1994-02-15 0 3.125 3.100 3.150 3.025 3.125 328,000 1,018,550 3.1053 1.406 1.395 1.417 1.361 1.406 728,939 1.3973 3.31%
1994-02-14 0 3.025 3.025 3.150 2.975 3.100 318,000 963,350 3.0294 1.361 1.361 1.417 1.339 1.395 706,715 1.3631 -6.92%
1994-02-09 0 3.250 3.250 3.275 3.100 3.250 76,000 242,500 3.1908 1.462 1.462 1.474 1.395 1.462 168,900 1.4358 1.56%
1994-02-08 0 3.200 3.150 3.200 3.200 3.200 12,938 41,402 3.2000 1.440 1.417 1.440 1.440 1.440 28,753 1.4399 -0.78%
1994-02-07 0 3.225 3.075 3.300 3.200 3.275 256,422 832,726 3.2475 1.451 1.384 1.485 1.440 1.474 569,866 1.4613 0.00%
1994-02-04 0 3.225 3.200 3.225 3.200 3.250 132,938 427,408 3.2151 1.451 1.440 1.451 1.440 1.462 295,438 1.4467 -2.27%
1994-02-03 0 3.300 3.250 3.300 3.175 3.300 324,000 1,048,550 3.2363 1.485 1.462 1.485 1.429 1.485 720,049 1.4562 0.76%
1994-02-02 0 3.275 3.275 3.300 3.275 3.400 606,000 2,013,000 3.3218 1.474 1.474 1.485 1.474 1.530 1,346,759 1.4947 -3.68%
1994-02-01 0 3.400 3.350 3.400 3.400 3.500 1,056,000 3,653,600 3.4598 1.530 1.507 1.530 1.530 1.575 2,346,827 1.5568 -2.86%
1994-01-31 0 3.500 3.500 3.525 3.500 3.550 213,387 750,231 3.5158 1.575 1.575 1.586 1.575 1.597 474,226 1.5820 0.00%
1994-01-28 0 3.500 3.525 3.550 3.475 3.525 460,000 1,610,400 3.5009 1.575 1.586 1.597 1.564 1.586 1,022,292 1.5753 -1.41%
1994-01-27 0 3.550 3.525 3.550 3.550 3.625 276,000 988,550 3.5817 1.597 1.586 1.597 1.597 1.631 613,375 1.6117 0.00%
1994-01-26 0 3.550 3.525 3.575 3.550 3.575 88,000 314,150 3.5699 1.597 1.586 1.609 1.597 1.609 195,569 1.6063 -3.40%
1994-01-25 0 3.675 3.675 3.700 3.650 3.700 522,000 1,909,450 3.6580 1.654 1.654 1.665 1.642 1.665 1,160,079 1.6460 -1.34%
1994-01-24 0 3.725 3.700 3.750 3.650 3.825 931,474 3,475,632 3.7313 1.676 1.665 1.687 1.642 1.721 2,070,084 1.6790 4.20%
1994-01-21 0 3.575 3.550 3.600 3.550 3.575 396,661 1,411,297 3.5579 1.609 1.597 1.620 1.597 1.609 881,529 1.6010 0.70%
1994-01-20 0 3.550 3.500 3.600 3.400 3.575 404,661 1,414,314 3.4951 1.597 1.575 1.620 1.530 1.609 899,308 1.5727 0.71%
1994-01-19 0 3.525 3.500 3.550 3.500 3.550 730,000 2,571,450 3.5225 1.586 1.575 1.597 1.575 1.597 1,622,333 1.5850 3.68%
1994-01-18 0 3.400 3.350 3.400 3.400 3.600 940,000 3,311,250 3.5226 1.530 1.507 1.530 1.530 1.620 2,089,032 1.5851 -3.55%
1994-01-17 0 3.525 3.525 3.550 3.500 3.550 150,000 527,750 3.5183 1.586 1.586 1.597 1.575 1.597 333,356 1.5831 -0.70%
1994-01-14 0 3.550 3.550 3.575 3.525 3.625 2,558,000 9,096,050 3.5559 1.597 1.597 1.609 1.586 1.631 5,684,833 1.6001 0.71%
1994-01-13 0 3.525 3.525 3.550 3.400 3.625 1,378,000 4,837,100 3.5102 1.586 1.586 1.597 1.530 1.631 3,062,432 1.5795 -4.08%
1994-01-12 0 3.675 3.675 3.700 3.625 3.875 1,511,410 5,599,326 3.7047 1.654 1.654 1.665 1.631 1.744 3,358,919 1.6670 -5.16%
1994-01-11 0 3.875 3.875 3.900 3.875 4.100 1,238,000 4,938,550 3.9891 1.744 1.744 1.755 1.744 1.845 2,751,299 1.7950 -5.49%
1994-01-10 0 4.100 4.050 4.125 4.050 4.150 2,260,000 9,242,150 4.0894 1.845 1.822 1.856 1.822 1.867 5,022,566 1.8401 1.86%
1994-01-07 0 4.025 4.025 4.075 3.875 4.175 4,031,034 16,234,333 4.0273 1.811 1.811 1.834 1.744 1.879 8,958,466 1.8122 1.26%
1994-01-06 0 3.975 3.925 3.975 3.900 4.025 6,650,728 26,390,368 3.9680 1.789 1.766 1.789 1.755 1.811 14,780,407 1.7855 1.92%
1994-01-05 0 3.900 3.875 3.900 3.775 3.975 3,240,944 12,579,216 3.8813 1.755 1.744 1.755 1.699 1.789 7,202,591 1.7465 4.00%
1994-01-04 0 3.750 3.725 - 3.650 3.775 3,192,277 11,830,320 3.7059 1.687 1.676 - 1.642 1.699 7,094,434 1.6675 2.04%
1994-01-03 0 3.675 3.675 3.700 3.650 3.850 2,538,000 9,459,300 3.7271 1.654 1.654 1.665 1.642 1.732 5,640,386 1.6771

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