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
2026-10-21 0 5.455 5.455 5.475 5.430 5.650 3,386,000 18,749,270 5.5373 5.455 5.455 5.475 5.430 5.650 3,386,000 5.5373 -1.89%
2026-10-20 0 5.560 5.540 5.560 5.460 5.685 7,350,000 40,741,610 5.5431 5.560 5.540 5.560 5.460 5.685 7,350,000 5.5431 -2.20%
2026-10-16 0 5.685 5.680 5.685 5.675 5.830 2,784,000 15,952,650 5.7301 5.685 5.680 5.685 5.675 5.830 2,784,000 5.7301 -0.44%
2026-10-15 0 5.710 5.710 5.725 5.670 5.950 4,444,000 25,484,860 5.7347 5.710 5.710 5.725 5.670 5.950 4,444,000 5.7347 -3.22%
2026-10-14 0 5.900 5.900 5.920 5.865 5.960 2,884,000 17,035,590 5.9069 5.900 5.900 5.920 5.865 5.960 2,884,000 5.9069 -0.59%
2026-10-13 0 5.935 5.935 5.955 5.830 6.000 2,738,095 16,148,492 5.8977 5.935 5.935 5.955 5.830 6.000 2,738,095 5.8977 0.59%
2026-10-12 0 5.900 5.900 5.910 5.900 6.110 3,436,000 20,625,000 6.0026 5.900 5.900 5.910 5.900 6.110 3,436,000 6.0026 -1.67%
2026-10-09 0 6.000 5.985 6.000 5.820 6.240 10,230,117 61,176,512 5.9800 6.000 5.985 6.000 5.820 6.240 10,230,117 5.9800 -2.52%
2026-10-08 0 6.155 6.155 6.160 6.100 6.425 5,080,000 31,671,020 6.2345 6.155 6.155 6.160 6.100 6.425 5,080,000 6.2345 -3.60%
2026-10-07 0 6.385 6.350 6.390 6.230 6.395 842,075 5,331,378 6.3312 6.385 6.350 6.390 6.230 6.395 842,075 6.3312 2.00%
2026-10-06 0 6.260 6.260 6.290 6.220 6.340 1,433,586 8,993,019 6.2731 6.260 6.260 6.290 6.220 6.340 1,433,586 6.2731 0.72%
2026-10-05 0 6.215 6.215 6.220 6.080 6.245 1,033,000 6,383,665 6.1797 6.215 6.215 6.220 6.080 6.245 1,033,000 6.1797 0.81%
2026-10-02 0 6.165 6.165 6.185 6.075 6.350 2,318,000 14,212,850 6.1315 6.165 6.165 6.185 6.075 6.350 2,318,000 6.1315 -2.91%
2026-09-30 0 6.350 6.350 6.355 6.250 6.460 5,606,000 35,668,710 6.3626 6.350 6.350 6.355 6.250 6.460 5,606,000 6.3626 0.47%
2026-09-29 0 6.320 6.300 6.320 6.170 6.495 8,640,000 54,391,820 6.2953 6.320 6.300 6.320 6.170 6.495 8,640,000 6.2953 -2.09%
2026-09-28 0 6.455 6.450 6.455 6.105 6.455 10,958,996 68,973,953 6.2938 6.455 6.450 6.455 6.105 6.455 10,958,996 6.2938 5.30%
2026-09-25 0 6.130 6.130 6.160 5.980 6.290 1,876,100 11,404,848 6.0790 6.130 6.130 6.160 5.980 6.290 1,876,100 6.0790 -2.54%
2026-09-24 0 6.290 6.285 6.290 6.260 6.450 5,520,000 34,939,366 6.3296 6.290 6.285 6.290 6.260 6.450 5,520,000 6.3296 -1.33%
2026-09-23 0 6.375 6.370 6.380 6.200 6.420 3,908,000 24,701,670 6.3208 6.375 6.370 6.380 6.200 6.420 3,908,000 6.3208 2.57%
2026-09-22 0 6.215 6.205 6.215 6.205 6.520 3,156,000 19,949,820 6.3212 6.215 6.205 6.215 6.205 6.520 3,156,000 6.3212 -2.20%
2026-09-21 0 6.355 6.350 6.355 6.120 6.355 7,319,401 45,456,600 6.2104 6.355 6.350 6.355 6.120 6.355 7,319,401 6.2104 3.76%
2026-09-18 0 6.125 6.125 6.130 5.925 6.195 10,160,568 62,121,487 6.1140 6.125 6.125 6.130 5.925 6.195 10,160,568 6.1140 2.51%
2026-09-17 0 5.975 5.965 5.975 5.855 6.315 10,696,000 63,793,954 5.9643 5.975 5.965 5.975 5.855 6.315 10,696,000 5.9643 -4.70%
2026-09-16 0 6.270 6.250 6.270 6.125 6.325 3,524,000 21,912,920 6.2182 6.270 6.250 6.270 6.125 6.325 3,524,000 6.2182 1.21%
2026-09-15 0 6.235 6.200 6.235 6.165 6.260 3,378,000 20,953,150 6.2028 6.195 6.160 6.195 6.125 6.220 3,399,811 6.1630 0.40%
2026-09-14 0 6.210 6.200 6.210 6.185 6.290 3,006,000 18,687,310 6.2167 6.170 6.160 6.170 6.145 6.250 3,025,409 6.1768 -1.27%
2026-09-11 0 6.290 6.285 6.290 6.205 6.490 5,435,554 34,328,840 6.3156 6.250 6.245 6.250 6.165 6.448 5,470,650 6.2751 -3.08%
2026-09-10 0 6.490 6.470 6.495 6.300 6.560 7,700,000 49,899,080 6.4804 6.448 6.428 6.453 6.260 6.518 7,749,718 6.4388 2.61%
2026-09-09 0 6.325 6.320 6.325 6.315 6.445 4,014,538 25,526,258 6.3585 6.284 6.279 6.284 6.274 6.404 4,040,459 6.3177 -1.79%
2026-09-08 0 6.440 6.440 6.460 6.405 6.585 3,724,000 24,250,060 6.5118 6.399 6.399 6.419 6.364 6.543 3,748,045 6.4701 -1.30%
2026-09-07 0 6.525 6.525 6.540 6.350 6.580 3,858,200 25,021,771 6.4853 6.483 6.483 6.498 6.309 6.538 3,883,112 6.4437 1.48%
2026-09-04 0 6.430 6.430 6.440 6.425 6.620 6,528,000 42,667,010 6.5360 6.389 6.389 6.399 6.384 6.578 6,570,150 6.4941 2.23%
2026-09-03 0 6.290 6.290 6.310 6.150 6.520 7,726,000 49,216,260 6.3702 6.250 6.250 6.270 6.111 6.478 7,775,885 6.3293 3.03%
2026-09-02 0 6.105 6.090 6.105 5.950 6.145 4,400,000 26,617,970 6.0495 6.066 6.051 6.066 5.912 6.106 4,428,410 6.0107 -0.65%
2026-09-01 0 6.145 6.145 6.150 6.130 6.285 3,222,000 19,949,820 6.1918 6.106 6.106 6.111 6.091 6.245 3,242,804 6.1520 -0.73%
2026-08-31 0 6.190 6.190 6.220 6.075 6.410 6,869,400 42,303,392 6.1582 6.150 6.150 6.180 6.036 6.369 6,913,754 6.1187 -1.12%
2026-08-28 0 6.260 6.260 6.270 6.030 6.710 34,510,181 220,236,413 6.3818 6.220 6.220 6.230 5.991 6.667 34,733,007 6.3408 5.39%
2026-08-27 0 5.940 5.940 5.945 5.660 5.980 9,166,000 53,398,912 5.8258 5.902 5.902 5.907 5.624 5.942 9,225,183 5.7884 4.49%
2026-08-26 0 5.685 5.685 5.695 5.600 5.780 5,900,000 33,654,720 5.7042 5.649 5.649 5.658 5.564 5.743 5,938,095 5.6676 -0.79%
2026-08-25 0 5.730 5.715 5.735 5.650 5.775 4,548,000 25,979,600 5.7123 5.693 5.678 5.698 5.614 5.738 4,577,366 5.6757 1.24%
2026-08-24 0 5.660 5.645 5.660 5.620 5.800 4,340,253 24,604,842 5.6690 5.624 5.609 5.624 5.584 5.763 4,368,277 5.6326 -1.91%
2026-08-21 0 5.770 5.755 5.775 5.600 5.855 7,308,000 41,789,250 5.7183 5.733 5.718 5.738 5.564 5.817 7,355,186 5.6816 -1.20%
2026-08-20 0 5.840 5.820 5.840 5.730 5.880 2,826,000 16,495,230 5.8370 5.803 5.783 5.803 5.693 5.842 2,844,247 5.7995 1.83%
2026-08-19 0 5.735 5.715 5.735 5.705 5.840 4,045,885 23,290,819 5.7567 5.698 5.678 5.698 5.668 5.803 4,072,009 5.7197 -2.05%
2026-08-18 0 5.855 5.855 5.880 5.840 6.035 3,508,191 20,647,597 5.8855 5.817 5.817 5.842 5.803 5.996 3,530,843 5.8478 -2.98%
2026-08-17 0 6.035 6.035 6.070 5.835 6.070 4,616,309 27,672,665 5.9945 5.996 5.996 6.031 5.798 6.031 4,646,116 5.9561 3.43%
2026-08-14 0 5.835 5.810 5.835 5.805 5.880 2,878,000 16,798,040 5.8367 5.798 5.773 5.798 5.768 5.842 2,896,583 5.7993 -0.93%
2026-08-13 0 5.890 5.890 5.900 5.880 6.040 2,762,720 16,441,523 5.9512 5.852 5.852 5.862 5.842 6.001 2,780,558 5.9130 -1.42%
2026-08-12 0 5.975 5.965 5.975 5.805 5.985 5,390,000 31,743,460 5.8893 5.937 5.927 5.937 5.768 5.947 5,424,802 5.8515 1.01%
2026-08-11 0 5.915 5.910 5.915 5.910 6.345 7,453,524 44,842,254 6.0162 5.877 5.872 5.877 5.872 6.304 7,501,650 5.9777 -4.44%
2026-08-10 0 6.190 6.190 6.225 6.175 6.450 6,834,000 42,938,680 6.2831 6.150 6.150 6.185 6.135 6.409 6,878,126 6.2428 1.73%
2026-08-07 0 6.085 6.080 6.085 5.855 6.130 5,440,000 32,717,050 6.0142 6.046 6.041 6.046 5.817 6.091 5,475,125 5.9756 3.40%
2026-08-06 0 5.885 5.875 5.885 5.820 6.070 6,554,231 38,491,337 5.8727 5.847 5.837 5.847 5.783 6.031 6,596,550 5.8351 -3.29%
2026-08-05 0 6.085 6.075 6.085 5.945 6.105 5,112,000 30,845,750 6.0340 6.046 6.036 6.046 5.907 6.066 5,145,007 5.9953 1.76%
2026-08-04 0 5.980 5.965 5.980 5.915 6.180 6,410,000 38,328,400 5.9795 5.942 5.927 5.942 5.877 6.140 6,451,388 5.9411 -1.56%
2026-08-03 0 6.075 6.040 6.075 5.760 6.160 5,513,783 33,210,536 6.0232 6.036 6.001 6.036 5.723 6.120 5,549,385 5.9845 4.02%
2026-07-31 0 5.840 5.840 5.870 5.830 6.030 7,770,000 45,862,786 5.9025 5.803 5.803 5.832 5.793 5.991 7,820,169 5.8647 -2.01%
2026-07-30 0 5.960 5.950 5.960 5.920 6.280 9,448,000 56,796,770 6.0115 5.922 5.912 5.922 5.882 6.240 9,509,004 5.9729 -3.87%
2026-07-29 0 6.200 6.200 6.210 5.990 6.320 13,082,332 80,648,355 6.1647 6.160 6.160 6.170 5.952 6.279 13,166,802 6.1251 3.16%
2026-07-28 0 6.010 5.990 6.010 5.680 6.270 18,252,000 107,933,296 5.9135 5.971 5.952 5.971 5.644 6.230 18,369,850 5.8756 1.86%
2026-07-27 0 5.900 5.900 5.920 5.680 6.390 16,990,100 99,247,944 5.8415 5.862 5.862 5.882 5.644 6.349 17,099,802 5.8040 -4.53%
2026-07-24 0 6.180 6.170 6.180 6.060 6.340 8,140,000 50,336,990 6.1839 6.140 6.130 6.140 6.021 6.299 8,192,559 6.1442 -0.48%
2026-07-23 0 6.210 6.210 6.220 5.780 6.340 12,104,000 74,818,258 6.1813 6.170 6.170 6.180 5.743 6.299 12,182,153 6.1416 7.44%
2026-07-22 0 5.780 5.780 5.800 5.760 5.950 3,540,000 20,721,140 5.8534 5.743 5.743 5.763 5.723 5.912 3,562,857 5.8159 -1.87%
2026-07-21 0 5.890 5.890 5.900 5.760 5.970 4,296,000 25,233,240 5.8737 5.852 5.852 5.862 5.723 5.932 4,323,738 5.8360 2.08%
2026-07-20 0 5.770 5.770 5.790 5.680 5.860 3,898,000 22,440,580 5.7569 5.733 5.733 5.753 5.644 5.822 3,923,169 5.7200 1.58%
2026-07-17 0 5.680 5.660 5.680 5.610 6.200 9,350,000 54,085,800 5.7846 5.644 5.624 5.644 5.574 6.160 9,410,371 5.7475 -5.49%
2026-07-16 0 6.010 6.010 6.020 5.900 6.080 6,680,752 40,088,559 6.0006 5.971 5.971 5.981 5.862 6.041 6,723,888 5.9621 2.04%
2026-07-15 0 5.890 5.890 5.900 5.680 5.920 8,110,700 47,460,907 5.8516 5.852 5.852 5.862 5.644 5.882 8,163,069 5.8141 4.43%
2026-07-14 0 5.640 5.640 5.650 5.370 5.660 2,708,000 14,946,690 5.5195 5.604 5.604 5.614 5.336 5.624 2,725,485 5.4840 1.44%
2026-07-13 0 5.560 5.520 5.560 5.450 5.720 4,471,714 24,860,457 5.5595 5.524 5.485 5.524 5.415 5.683 4,500,587 5.5238 -0.89%
2026-07-10 0 5.610 5.610 5.620 5.560 5.920 8,644,000 49,636,684 5.7423 5.574 5.574 5.584 5.524 5.882 8,699,813 5.7055 1.08%
2026-07-09 0 5.550 5.550 5.580 5.520 5.680 5,412,736 30,273,472 5.5930 5.514 5.514 5.544 5.485 5.644 5,447,685 5.5571 0.91%
2026-07-08 0 5.500 5.500 5.510 5.390 5.550 3,846,000 21,040,080 5.4706 5.465 5.465 5.475 5.355 5.514 3,870,833 5.4355 1.66%
2026-07-07 0 5.410 5.400 5.410 5.380 5.590 3,500,000 19,050,000 5.4429 5.375 5.365 5.375 5.345 5.554 3,522,599 5.4079 -2.87%
2026-07-06 0 5.570 5.560 5.570 5.510 5.670 5,179,100 28,888,203 5.5778 5.534 5.524 5.534 5.475 5.634 5,212,541 5.5421 1.46%
2026-07-03 0 5.490 5.490 5.500 5.360 5.570 4,484,851 24,546,401 5.4732 5.455 5.455 5.465 5.326 5.534 4,513,809 5.4381 3.00%
2026-07-02 0 5.330 5.320 5.330 5.240 5.480 5,844,400 31,383,768 5.3699 5.296 5.286 5.296 5.206 5.445 5,882,136 5.3354 2.30%
2026-06-30 0 5.210 5.210 5.220 5.130 5.340 6,970,346 36,315,374 5.2100 5.177 5.177 5.187 5.097 5.306 7,015,352 5.1766 -1.88%
2026-06-29 0 5.310 5.310 5.330 5.290 5.520 11,304,000 60,918,900 5.3891 5.276 5.276 5.296 5.256 5.485 11,376,988 5.3546 -1.67%
2026-06-26 0 5.400 5.360 5.400 5.260 5.490 6,855,404 36,739,891 5.3593 5.365 5.326 5.365 5.226 5.455 6,899,668 5.3249 -1.28%
2026-06-25 0 5.470 5.470 5.480 5.410 5.690 6,148,000 33,740,860 5.4881 5.435 5.435 5.445 5.375 5.653 6,187,697 5.4529 -1.44%
2026-06-24 0 5.550 5.550 5.570 5.540 5.980 7,031,428 40,024,531 5.6922 5.514 5.514 5.534 5.504 5.942 7,076,829 5.6557 0.00%
2026-06-23 0 5.550 5.550 5.570 5.500 6.020 4,596,000 26,112,080 5.6815 5.514 5.514 5.534 5.465 5.981 4,625,676 5.6450 -5.93%
2026-06-22 0 5.900 5.900 5.940 5.600 6.030 10,336,160 60,225,270 5.8267 5.862 5.862 5.902 5.564 5.991 10,402,899 5.7893 2.97%
2026-06-18 0 5.730 5.700 5.730 5.640 6.060 7,443,496 43,133,681 5.7948 5.693 5.663 5.693 5.604 6.021 7,491,557 5.7576 -4.98%
2026-06-17 0 6.030 6.030 6.060 5.960 6.100 7,140,000 43,125,240 6.0399 5.991 5.991 6.021 5.922 6.061 7,186,102 6.0012 -0.50%
2026-06-16 0 6.060 6.060 6.090 5.860 6.130 5,558,000 33,409,552 6.0111 6.021 6.021 6.051 5.822 6.091 5,593,887 5.9725 0.83%
2026-06-15 0 6.010 6.010 6.040 5.700 6.120 10,284,000 61,832,420 6.0125 5.971 5.971 6.001 5.663 6.081 10,350,402 5.9739 8.68%
2026-06-12 0 5.530 5.530 5.540 5.420 5.770 16,363,600 91,298,098 5.5793 5.495 5.495 5.504 5.385 5.733 16,469,257 5.5435 2.60%
2026-06-11 0 5.390 5.380 5.390 5.300 5.550 9,871,867 53,151,877 5.3842 5.355 5.345 5.355 5.266 5.514 9,935,608 5.3496 -3.06%
2026-06-10 0 5.560 5.560 5.580 5.440 5.750 4,678,000 25,863,120 5.5287 5.524 5.524 5.544 5.405 5.713 4,708,205 5.4932 -2.46%
2026-06-09 0 5.700 5.700 5.710 5.420 5.740 5,192,000 29,083,700 5.6016 5.663 5.663 5.673 5.385 5.703 5,225,524 5.5657 3.83%
2026-06-08 0 5.490 5.490 5.500 5.350 5.580 6,888,484 37,769,848 5.4830 5.455 5.455 5.465 5.316 5.544 6,932,962 5.4479 -2.31%
2026-06-05 0 5.620 5.620 5.650 5.620 5.780 5,508,000 31,340,540 5.6900 5.584 5.584 5.614 5.584 5.743 5,543,564 5.6535 -2.60%
2026-06-04 0 5.770 5.770 5.780 5.770 6.010 6,778,000 39,572,200 5.8383 5.733 5.733 5.743 5.733 5.971 6,821,764 5.8009 -4.47%
2026-06-03 0 6.040 6.000 6.040 5.960 6.100 6,882,000 41,347,060 6.0080 6.001 5.962 6.001 5.922 6.061 6,926,436 5.9695 -1.79%
2026-06-02 0 6.150 6.150 6.160 5.950 6.170 4,950,200 30,108,024 6.0822 6.111 6.111 6.120 5.912 6.130 4,982,163 6.0432 1.99%
2026-06-01 0 6.030 6.020 6.030 6.030 6.330 6,058,750 37,175,335 6.1358 5.991 5.981 5.991 5.991 6.289 6,097,870 6.0964 -0.99%
2026-05-29 0 6.090 6.080 6.090 6.030 6.190 9,490,000 57,847,960 6.0957 6.051 6.041 6.051 5.991 6.150 9,551,275 6.0566 -0.33%
2026-05-28 0 6.110 6.110 6.120 5.930 6.260 7,824,000 47,287,620 6.0439 6.071 6.071 6.081 5.892 6.220 7,874,518 6.0051 -1.45%
2026-05-27 0 6.200 6.180 6.200 6.130 6.380 6,536,000 40,523,722 6.2001 6.160 6.140 6.160 6.091 6.339 6,578,202 6.1603 -2.36%
2026-05-26 0 6.350 6.350 6.380 6.210 6.810 16,322,000 103,744,682 6.3561 6.309 6.309 6.339 6.170 6.766 16,427,388 6.3153 -6.89%
2026-05-22 0 6.820 6.820 6.840 6.720 6.950 8,529,053 58,277,402 6.8328 6.776 6.776 6.796 6.677 6.905 8,584,124 6.7890 1.79%
2026-05-21 0 6.700 6.690 6.700 6.650 7.280 18,803,323 131,388,256 6.9875 6.657 6.647 6.657 6.607 7.233 18,924,733 6.9427 -1.33%
2026-05-20 0 6.790 6.790 6.800 6.780 7.330 16,994,000 119,380,906 7.0249 6.746 6.746 6.756 6.737 7.283 17,103,727 6.9798 -2.86%
2026-05-19 0 7.040 7.040 7.050 6.520 7.220 28,698,800 198,710,993 6.9240 6.945 6.945 6.955 6.432 7.123 29,090,713 6.8307 9.66%
2026-05-18 0 6.420 6.420 6.450 6.120 6.500 8,282,000 52,561,770 6.3465 6.334 6.334 6.363 6.038 6.412 8,395,100 6.2610 3.22%
2026-05-15 0 6.220 6.180 6.220 6.150 6.400 4,600,373 28,653,850 6.2286 6.136 6.097 6.136 6.067 6.314 4,663,196 6.1447 -2.35%
2026-05-14 0 6.370 6.340 6.370 6.320 6.580 3,782,340 24,239,066 6.4085 6.284 6.255 6.284 6.235 6.491 3,833,992 6.3221 -1.85%
2026-05-13 0 6.490 6.440 6.490 6.350 6.510 4,102,400 26,462,772 6.4506 6.403 6.353 6.403 6.264 6.422 4,158,423 6.3637 -0.46%
2026-05-12 0 6.520 6.510 6.520 6.490 6.620 1,704,234 11,132,957 6.5325 6.432 6.422 6.432 6.403 6.531 1,727,507 6.4445 -1.36%
2026-05-11 0 6.610 6.590 6.610 6.360 6.630 5,152,000 33,459,500 6.4945 6.521 6.501 6.521 6.274 6.541 5,222,356 6.4070 1.23%
2026-05-08 0 6.530 6.490 6.530 6.440 6.610 3,278,000 21,332,960 6.5079 6.442 6.403 6.442 6.353 6.521 3,322,765 6.4202 -1.51%
2026-05-07 0 6.630 6.620 6.630 6.580 6.700 3,552,000 23,528,040 6.6239 6.541 6.531 6.541 6.491 6.610 3,600,506 6.5346 0.91%
2026-05-06 0 6.570 6.570 6.590 6.390 6.720 5,200,000 34,301,300 6.5964 6.481 6.481 6.501 6.304 6.629 5,271,012 6.5075 1.39%
2026-05-05 0 6.480 6.460 6.480 6.370 6.500 530,000 3,408,040 6.4303 6.393 6.373 6.393 6.284 6.412 537,238 6.3436 -0.31%
2026-05-04 0 6.500 6.490 6.500 6.400 6.590 1,454,000 9,474,300 6.5160 6.412 6.403 6.412 6.314 6.501 1,473,856 6.4282 3.83%
2026-04-30 0 6.260 6.250 6.260 6.230 6.480 4,898,000 30,835,820 6.2956 6.176 6.166 6.176 6.146 6.393 4,964,887 6.2108 -2.80%
2026-04-29 0 6.440 6.440 6.450 6.290 6.470 3,745,313 23,830,140 6.3627 6.353 6.353 6.363 6.205 6.383 3,796,459 6.2769 2.55%
2026-04-28 0 6.280 6.280 6.300 6.280 6.500 3,297,000 20,962,470 6.3580 6.195 6.195 6.215 6.195 6.412 3,342,024 6.2724 -2.18%
2026-04-27 0 6.420 6.410 6.420 6.340 6.450 2,750,000 17,606,940 6.4025 6.334 6.324 6.334 6.255 6.363 2,787,554 6.3163 0.63%
2026-04-24 0 6.380 6.380 6.400 6.250 6.430 2,186,600 13,859,309 6.3383 6.294 6.294 6.314 6.166 6.343 2,216,460 6.2529 0.47%
2026-04-23 0 6.350 6.350 6.370 6.300 6.520 3,356,000 21,374,456 6.3690 6.264 6.264 6.284 6.215 6.432 3,401,830 6.2832 -3.05%
2026-04-22 0 6.550 6.510 6.550 6.450 6.550 3,154,000 20,513,546 6.5040 6.462 6.422 6.462 6.363 6.462 3,197,071 6.4164 -0.61%
2026-04-21 0 6.590 6.570 6.590 6.520 6.630 2,987,587 19,626,547 6.5694 6.501 6.481 6.501 6.432 6.541 3,028,386 6.4809 0.30%
2026-04-20 0 6.570 6.550 6.570 6.450 6.580 3,488,100 22,752,585 6.5229 6.481 6.462 6.481 6.363 6.491 3,535,734 6.4350 1.70%
2026-04-17 0 6.460 6.460 6.470 6.370 6.500 3,812,140 24,487,500 6.4236 6.373 6.373 6.383 6.284 6.412 3,864,199 6.3370 0.16%
2026-04-16 0 6.450 6.450 6.470 6.420 6.500 3,166,000 20,443,400 6.4572 6.363 6.363 6.383 6.334 6.412 3,209,235 6.3702 0.62%
2026-04-15 0 6.410 6.410 6.420 6.330 6.590 3,398,000 21,864,060 6.4344 6.324 6.324 6.334 6.245 6.501 3,444,403 6.3477 -0.16%
2026-04-14 0 6.420 6.400 6.440 6.300 6.540 4,996,000 31,901,080 6.3853 6.334 6.314 6.353 6.215 6.452 5,064,226 6.2993 0.63%
2026-04-13 0 6.380 6.360 6.380 6.200 6.400 7,193,438 45,268,097 6.2930 6.294 6.274 6.294 6.116 6.314 7,291,672 6.2082 -2.00%
2026-04-10 0 6.510 6.510 6.520 6.270 6.950 33,349,766 222,086,475 6.6593 6.422 6.422 6.432 6.186 6.856 33,805,193 6.5696 4.33%
2026-04-09 0 6.240 6.210 6.240 6.160 6.270 3,620,000 22,491,000 6.2130 6.156 6.126 6.156 6.077 6.186 3,669,435 6.1293 -0.16%
2026-04-08 0 6.250 6.250 6.260 6.080 6.360 8,768,400 54,641,212 6.2316 6.166 6.166 6.176 5.998 6.274 8,888,142 6.1477 5.40%
2026-04-02 0 5.930 5.920 5.930 5.890 6.050 3,955,500 23,447,970 5.9279 5.850 5.840 5.850 5.811 5.968 4,009,517 5.8481 -1.98%
2026-04-01 0 6.050 6.040 6.060 6.030 6.280 5,330,200 32,411,166 6.0807 5.968 5.959 5.978 5.949 6.195 5,402,990 5.9987 0.33%
2026-03-31 0 6.030 6.010 6.030 5.980 6.210 5,782,000 35,085,670 6.0681 5.949 5.929 5.949 5.899 6.126 5,860,959 5.9863 -2.27%
2026-03-30 0 6.170 6.130 6.170 5.970 6.300 11,908,000 72,756,500 6.1099 6.087 6.047 6.087 5.890 6.215 12,070,617 6.0276 -2.37%
2026-03-27 0 6.320 6.320 6.350 6.280 6.680 20,268,000 130,733,124 6.4502 6.235 6.235 6.264 6.195 6.590 20,544,781 6.3633 -14.59%
2026-03-26 0 7.400 7.400 7.410 7.270 7.700 4,535,720 33,592,648 7.4062 7.300 7.300 7.310 7.172 7.596 4,597,660 7.3065 -3.27%
2026-03-25 0 7.650 7.650 7.660 7.340 7.650 4,978,000 37,532,020 7.5396 7.547 7.547 7.557 7.241 7.547 5,045,980 7.4380 5.23%
2026-03-24 0 7.270 7.270 7.280 7.030 7.300 5,668,000 40,779,580 7.1947 7.172 7.172 7.182 6.935 7.202 5,745,403 7.0978 1.68%
2026-03-23 0 7.150 7.130 7.150 6.950 7.330 9,508,000 67,630,444 7.1130 7.054 7.034 7.054 6.856 7.231 9,637,842 7.0172 -4.54%
2026-03-20 0 7.490 7.490 7.510 7.460 7.830 5,728,060 43,258,913 7.5521 7.389 7.389 7.409 7.359 7.725 5,806,283 7.4504 -3.23%
2026-03-19 0 7.740 7.730 7.740 7.700 8.000 4,634,000 36,155,678 7.8023 7.636 7.626 7.636 7.596 7.892 4,697,282 7.6971 -3.49%
2026-03-18 0 8.020 8.010 8.020 7.990 8.130 4,217,839 33,921,442 8.0424 7.912 7.902 7.912 7.882 8.020 4,275,438 7.9340 -0.74%
2026-03-17 0 8.080 8.060 8.080 8.000 8.430 6,980,000 57,347,454 8.2160 7.971 7.951 7.971 7.892 8.316 7,075,319 8.1053 0.62%
2026-03-16 0 8.030 7.990 8.030 7.860 8.090 3,691,312 29,402,044 7.9652 7.922 7.882 7.922 7.754 7.981 3,741,721 7.8579 -0.37%
2026-03-13 0 8.060 8.040 8.060 7.950 8.250 4,838,000 39,018,094 8.0649 7.951 7.932 7.951 7.843 8.139 4,904,068 7.9563 -2.66%
2026-03-12 0 8.280 8.230 8.280 8.010 8.300 3,902,200 31,875,480 8.1686 8.168 8.119 8.168 7.902 8.188 3,955,489 8.0585 0.00%
2026-03-11 0 8.280 8.230 8.280 8.150 8.360 4,270,194 35,341,770 8.2764 8.168 8.119 8.168 8.040 8.247 4,328,508 8.1649 1.72%
2026-03-10 0 8.140 8.130 8.140 8.030 8.290 4,742,000 38,539,580 8.1273 8.030 8.020 8.030 7.922 8.178 4,806,757 8.0178 0.99%
2026-03-09 0 8.060 7.980 8.060 7.840 8.130 5,818,000 46,214,120 7.9433 7.951 7.872 7.951 7.734 8.020 5,897,451 7.8363 -3.12%
2026-03-06 0 8.320 8.300 8.320 7.960 8.410 3,550,000 29,286,410 8.2497 8.208 8.188 8.208 7.853 8.297 3,598,479 8.1386 3.10%
2026-03-05 0 8.070 8.050 8.080 8.000 8.170 4,218,000 34,064,190 8.0759 7.961 7.942 7.971 7.892 8.060 4,275,601 7.9671 0.75%
2026-03-04 0 8.010 7.990 8.010 7.830 8.150 7,514,000 59,820,134 7.9612 7.902 7.882 7.902 7.725 8.040 7,616,612 7.8539 -2.08%
2026-03-03 0 8.180 8.160 8.180 8.150 8.550 5,994,120 49,734,456 8.2972 8.070 8.050 8.070 8.040 8.435 6,075,976 8.1854 -2.27%
2026-03-02 0 8.370 8.360 8.370 8.280 8.660 8,128,900 68,328,334 8.4056 8.257 8.247 8.257 8.168 8.543 8,239,909 8.2924 -4.89%
2026-02-27 0 8.800 8.790 8.800 8.640 9.100 7,856,378 68,870,017 8.7661 8.681 8.672 8.681 8.524 8.977 7,963,665 8.6480 -1.79%
2026-02-26 0 8.960 8.960 8.990 8.960 9.520 7,439,222 68,676,923 9.2317 8.839 8.839 8.869 8.839 9.392 7,540,813 9.1074 -1.97%
2026-02-25 0 9.140 9.100 9.140 9.040 9.300 4,524,000 41,401,984 9.1516 9.017 8.977 9.017 8.918 9.175 4,585,780 9.0283 -0.22%
2026-02-24 0 9.160 9.130 9.160 8.930 9.230 7,088,000 64,107,380 9.0445 9.037 9.007 9.037 8.810 9.106 7,184,794 8.9226 -2.55%
2026-02-23 0 9.400 9.380 9.400 9.300 9.440 1,340,216 12,581,818 9.3879 9.273 9.254 9.273 9.175 9.313 1,358,518 9.2614 2.51%
2026-02-20 0 9.170 9.130 9.170 9.100 9.400 2,772,000 25,547,268 9.2162 9.046 9.007 9.046 8.977 9.273 2,809,855 9.0920 -0.65%
2026-02-16 0 9.230 9.180 9.230 9.000 9.290 1,655,784 15,161,065 9.1564 9.106 9.056 9.106 8.879 9.165 1,678,396 9.0331 0.00%
2026-02-13 0 9.230 9.200 9.230 9.130 9.470 4,928,000 45,460,534 9.2249 9.106 9.076 9.106 9.007 9.342 4,995,297 9.1007 -1.91%
2026-02-12 0 9.410 9.340 9.410 9.310 9.430 3,466,000 32,482,160 9.3717 9.283 9.214 9.283 9.185 9.303 3,513,332 9.2454 0.11%
2026-02-11 0 9.400 9.400 9.430 9.250 9.480 5,412,827 50,792,350 9.3837 9.273 9.273 9.303 9.125 9.352 5,486,745 9.2573 0.43%
2026-02-10 0 9.360 9.350 9.360 9.210 9.440 5,758,104 53,827,758 9.3482 9.234 9.224 9.234 9.086 9.313 5,836,737 9.2222 0.86%
2026-02-09 0 9.280 9.280 9.290 9.210 9.480 5,776,000 53,791,370 9.3129 9.155 9.155 9.165 9.086 9.352 5,854,878 9.1874 0.22%
2026-02-06 0 9.260 9.230 9.260 9.130 9.340 3,259,000 30,102,010 9.2366 9.135 9.106 9.135 9.007 9.214 3,303,505 9.1121 -1.70%
2026-02-05 0 9.420 9.390 9.420 9.130 9.540 4,616,000 42,828,360 9.2782 9.293 9.263 9.293 9.007 9.411 4,679,036 9.1532 -0.84%
2026-02-04 0 9.500 9.500 9.520 9.460 9.830 4,568,000 43,822,900 9.5935 9.372 9.372 9.392 9.333 9.698 4,630,381 9.4642 -2.76%
2026-02-03 0 9.770 9.720 9.770 9.560 9.920 5,578,400 54,095,168 9.6973 9.638 9.589 9.638 9.431 9.786 5,654,579 9.5666 2.63%
2026-02-02 0 9.520 9.510 9.520 9.330 9.860 5,396,000 51,624,880 9.5672 9.392 9.382 9.392 9.204 9.727 5,469,688 9.4384 -2.66%
2026-01-30 0 9.780 9.750 9.780 9.660 9.980 5,792,000 56,499,140 9.7547 9.648 9.619 9.648 9.530 9.846 5,871,096 9.6233 -2.00%
2026-01-29 0 9.980 9.980 10.03 9.730 10.09 4,782,015 47,551,368 9.9438 9.846 9.846 9.895 9.599 9.954 4,847,319 9.8098 0.81%
2026-01-28 0 9.900 9.880 9.900 9.830 10.15 4,354,000 43,342,200 9.9546 9.767 9.747 9.767 9.698 10.01 4,413,459 9.8205 -0.50%
2026-01-27 0 9.950 9.950 9.980 9.650 10.05 5,242,000 51,818,980 9.8853 9.816 9.816 9.846 9.520 9.915 5,313,585 9.7522 1.02%
2026-01-26 0 9.850 9.840 9.850 9.770 10.30 8,712,000 87,005,200 9.9868 9.717 9.707 9.717 9.638 10.16 8,830,972 9.8523 -4.37%
2026-01-23 0 10.30 10.29 10.30 10.13 10.37 3,514,000 36,065,000 10.263 10.16 10.15 10.16 9.994 10.23 3,561,987 10.125 1.88%
2026-01-22 0 10.11 10.11 10.13 10.08 10.48 3,208,000 32,879,940 10.249 9.974 9.974 9.994 9.944 10.34 3,251,809 10.111 -1.84%
2026-01-21 0 10.30 10.29 10.30 9.990 10.37 3,106,745 31,797,740 10.235 10.16 10.15 10.16 9.855 10.23 3,149,171 10.097 1.48%
2026-01-20 0 10.15 10.15 10.22 10.04 10.27 2,742,000 27,884,900 10.170 10.01 10.01 10.08 9.905 10.13 2,779,445 10.033 -1.17%
2026-01-19 0 10.27 10.25 10.27 10.19 10.39 2,994,000 30,723,260 10.262 10.13 10.11 10.13 10.05 10.25 3,034,886 10.123 -2.00%
2026-01-16 0 10.48 10.47 10.48 10.41 10.69 2,916,000 30,580,480 10.487 10.34 10.33 10.34 10.27 10.55 2,955,821 10.346 -0.19%
2026-01-15 0 10.50 10.50 10.54 10.40 10.77 4,952,500 52,149,550 10.530 10.36 10.36 10.40 10.26 10.62 5,020,132 10.388 -1.69%
2026-01-14 0 10.68 10.68 10.70 10.55 11.07 9,939,001 107,543,990 10.820 10.54 10.54 10.56 10.41 10.92 10,074,729 10.675 -1.66%
2026-01-13 0 10.86 10.86 10.87 10.40 11.26 17,297,197 189,156,088 10.936 10.71 10.71 10.72 10.26 11.11 17,533,409 10.788 5.13%
2026-01-12 0 10.33 10.32 10.33 9.860 10.45 15,434,200 156,118,882 10.115 10.19 10.18 10.19 9.727 10.31 15,644,971 9.9789 2.68%
2026-01-09 0 10.06 10.06 10.07 9.920 10.18 5,314,098 53,336,960 10.037 9.924 9.924 9.934 9.786 10.04 5,386,668 9.9017 -0.40%
2026-01-08 0 10.10 10.10 10.15 9.920 10.52 6,788,000 68,547,480 10.098 9.964 9.964 10.01 9.786 10.38 6,880,697 9.9623 -3.16%
2026-01-07 0 10.43 10.43 10.44 10.20 10.68 11,372,100 118,994,998 10.464 10.29 10.29 10.30 10.06 10.54 11,527,398 10.323 0.29%
2026-01-06 0 10.40 10.39 10.40 9.800 10.42 18,578,300 189,635,555 10.207 10.26 10.25 10.26 9.668 10.28 18,832,007 10.070 6.34%
2026-01-05 0 9.780 9.780 9.800 9.210 10.02 15,859,814 154,243,729 9.7254 9.648 9.648 9.668 9.086 9.885 16,076,397 9.5944 2.95%
2026-01-02 0 9.500 9.480 9.500 8.920 9.550 2,982,305 28,092,119 9.4196 9.372 9.352 9.372 8.800 9.421 3,023,032 9.2927 5.44%
2025-12-31 0 9.010 8.950 9.020 8.940 9.120 2,782,000 25,091,720 9.0193 8.889 8.829 8.898 8.820 8.997 2,819,991 8.8978 -0.44%
2025-12-30 0 9.050 9.040 9.050 9.000 9.400 6,896,000 63,258,220 9.1732 8.928 8.918 8.928 8.879 9.273 6,990,172 9.0496 -1.74%
2025-12-29 0 9.210 9.210 9.220 9.170 9.750 7,472,000 70,683,780 9.4598 9.086 9.086 9.096 9.046 9.619 7,574,038 9.3324 -0.86%
2025-12-24 0 9.290 9.260 9.290 9.120 9.490 2,428,956 22,490,910 9.2595 9.165 9.135 9.165 8.997 9.362 2,462,126 9.1348 -0.21%
2025-12-23 0 9.310 9.300 9.310 9.240 9.450 3,367,000 31,457,650 9.3429 9.185 9.175 9.185 9.116 9.323 3,412,980 9.2171 -0.75%
2025-12-22 0 9.380 9.380 9.400 9.350 9.600 5,102,830 48,108,801 9.4279 9.254 9.254 9.273 9.224 9.471 5,172,515 9.3009 0.64%
2025-12-19 0 9.320 9.320 9.340 9.100 9.360 4,032,000 37,441,180 9.2860 9.194 9.194 9.214 8.977 9.234 4,087,061 9.1609 2.42%
2025-12-18 0 9.100 9.090 9.100 9.080 9.410 4,330,000 39,769,534 9.1846 8.977 8.968 8.977 8.958 9.283 4,389,131 9.0609 -2.36%
2025-12-17 0 9.320 9.310 9.320 9.100 9.450 4,746,001 44,018,629 9.2749 9.194 9.185 9.194 8.977 9.323 4,810,813 9.1499 1.41%
2025-12-16 0 9.190 9.180 9.190 9.180 9.500 5,140,000 47,738,600 9.2877 9.066 9.056 9.066 9.056 9.372 5,210,192 9.1625 -2.96%
2025-12-15 0 9.470 9.470 9.500 9.350 10.00 17,366,000 165,004,180 9.5016 9.342 9.342 9.372 9.224 9.865 17,603,152 9.3736 -6.05%
2025-12-12 0 10.08 10.08 10.18 9.940 10.22 45,526,000 459,299,060 10.089 9.944 9.944 10.04 9.806 10.08 46,147,707 9.9528 0.00%
2025-12-11 0 10.08 10.08 10.10 9.950 10.25 15,196,513 153,274,571 10.086 9.944 9.944 9.964 9.816 10.11 15,404,038 9.9503 -0.30%
2025-12-10 0 10.11 10.11 10.13 9.600 10.28 22,330,000 225,507,262 10.099 9.974 9.974 9.994 9.471 10.14 22,634,940 9.9628 3.69%
2025-12-09 0 9.750 9.750 9.760 9.180 10.16 42,176,100 412,309,443 9.7759 9.619 9.619 9.629 9.056 10.02 42,752,060 9.6442 7.73%
2025-12-08 0 9.050 9.020 9.050 9.020 9.310 5,114,000 46,773,900 9.1462 8.928 8.898 8.928 8.898 9.185 5,183,837 9.0230 -1.20%
2025-12-05 0 9.160 9.140 9.160 9.100 9.390 6,526,000 60,381,800 9.2525 9.037 9.017 9.037 8.977 9.263 6,615,120 9.1278 0.00%
2025-12-04 0 9.160 9.120 9.160 8.840 9.210 5,262,793 47,754,731 9.0740 9.037 8.997 9.037 8.721 9.086 5,334,662 8.9518 2.92%
2025-12-03 0 8.900 8.860 8.900 8.860 9.120 3,686,793 32,999,497 8.9507 8.780 8.741 8.780 8.741 8.997 3,737,140 8.8301 -1.11%
2025-12-02 0 9.000 8.970 9.000 8.920 9.170 5,298,000 47,879,160 9.0372 8.879 8.849 8.879 8.800 9.046 5,370,350 8.9155 0.11%
2025-12-01 0 8.990 8.970 8.990 8.820 9.010 5,012,000 44,800,670 8.9387 8.869 8.849 8.869 8.701 8.889 5,080,444 8.8183 0.56%
2025-11-28 0 8.940 8.920 8.940 8.770 9.050 5,058,000 45,273,760 8.9509 8.820 8.800 8.820 8.652 8.928 5,127,072 8.8303 0.68%
2025-11-27 0 8.880 8.870 8.880 8.820 9.000 4,693,323 41,864,135 8.9199 8.760 8.751 8.760 8.701 8.879 4,757,415 8.7998 0.11%
2025-11-26 0 8.870 8.870 8.880 8.700 9.060 11,694,000 103,703,280 8.8681 8.751 8.751 8.760 8.583 8.938 11,853,694 8.7486 3.74%
2025-11-25 0 8.550 8.540 8.550 8.430 8.830 7,179,125 61,676,345 8.5911 8.435 8.425 8.435 8.316 8.711 7,277,164 8.4753 -0.81%
2025-11-24 0 8.620 8.620 8.640 8.390 8.720 6,190,000 53,232,550 8.5998 8.504 8.504 8.524 8.277 8.603 6,274,531 8.4839 3.23%
2025-11-21 0 8.350 8.340 8.350 8.330 8.780 9,574,000 80,802,040 8.4397 8.238 8.228 8.238 8.218 8.662 9,704,743 8.3260 -5.97%
2025-11-20 0 8.880 8.860 8.880 8.800 9.000 5,596,000 49,744,990 8.8894 8.760 8.741 8.760 8.681 8.879 5,672,419 8.7696 1.49%
2025-11-19 0 8.750 8.730 8.750 8.610 8.950 7,258,000 63,488,040 8.7473 8.632 8.612 8.632 8.494 8.829 7,357,116 8.6295 -1.35%
2025-11-18 0 8.870 8.840 8.870 8.770 9.180 6,064,000 54,031,454 8.9102 8.751 8.721 8.751 8.652 9.056 6,146,810 8.7902 -3.38%
2025-11-17 0 9.180 9.150 9.180 9.000 9.300 4,250,000 38,821,470 9.1345 9.056 9.027 9.056 8.879 9.175 4,308,038 9.0114 -0.76%
2025-11-14 0 9.250 9.210 9.250 9.160 9.360 3,432,000 31,776,140 9.2588 9.125 9.086 9.125 9.037 9.234 3,478,868 9.1340 -1.18%
2025-11-13 0 9.360 9.360 9.390 9.220 9.480 4,695,367 43,785,540 9.3253 9.234 9.234 9.263 9.096 9.352 4,759,487 9.1996 0.86%
2025-11-12 0 9.280 9.280 9.290 9.260 9.530 4,820,962 44,991,669 9.3325 9.155 9.155 9.165 9.135 9.402 4,886,797 9.2068 -2.21%
2025-11-11 0 9.490 9.450 9.490 9.350 9.590 3,750,930 35,446,111 9.4500 9.362 9.323 9.362 9.224 9.461 3,802,153 9.3226 -0.32%
2025-11-10 0 9.520 9.520 9.530 9.290 9.650 5,826,000 55,532,670 9.5319 9.392 9.392 9.402 9.165 9.520 5,905,560 9.4035 2.04%
2025-11-07 0 9.330 9.300 9.330 9.260 9.540 6,872,000 64,362,300 9.3659 9.204 9.175 9.204 9.135 9.411 6,965,845 9.2397 -3.62%
2025-11-06 0 9.680 9.670 9.680 9.290 9.720 7,500,000 71,566,500 9.5422 9.550 9.540 9.550 9.165 9.589 7,602,421 9.4136 4.09%
2025-11-05 0 9.300 9.290 9.300 9.060 9.360 14,101,735 129,725,252 9.1992 9.175 9.165 9.175 8.938 9.234 14,294,309 9.0753 -1.59%
2025-11-04 0 9.450 9.440 9.450 9.370 10.00 13,820,536 132,465,056 9.5847 9.323 9.313 9.323 9.244 9.865 14,009,270 9.4555 -5.50%
2025-11-03 0 10.00 9.980 10.00 9.840 10.38 6,132,000 61,388,882 10.011 9.865 9.846 9.865 9.707 10.24 6,215,739 9.8764 -0.99%
2025-10-31 0 10.10 10.10 10.11 10.07 10.46 7,122,500 72,758,200 10.215 9.964 9.964 9.974 9.934 10.32 7,219,765 10.078 -3.44%
2025-10-30 0 10.46 10.45 10.46 10.31 10.99 9,517,969 100,252,471 10.533 10.32 10.31 10.32 10.17 10.84 9,647,947 10.391 -3.42%
2025-10-28 0 10.83 10.83 10.84 10.73 11.14 5,888,816 64,298,396 10.919 10.68 10.68 10.69 10.59 10.99 5,969,234 10.772 -1.99%
2025-10-27 0 11.05 11.03 11.05 10.94 11.25 8,971,564 99,556,504 11.097 10.90 10.88 10.90 10.79 11.10 9,094,080 10.947 1.56%
2025-10-24 0 10.88 10.85 10.88 10.67 10.97 7,843,432 84,926,214 10.828 10.73 10.70 10.73 10.53 10.82 7,950,543 10.682 3.52%
2025-10-23 0 10.51 10.50 10.52 10.22 10.74 7,834,193 81,302,923 10.378 10.37 10.36 10.38 10.08 10.60 7,941,177 10.238 -1.59%
2025-10-22 0 10.68 10.68 10.69 10.58 10.78 4,339,067 46,410,199 10.696 10.54 10.54 10.55 10.44 10.63 4,398,322 10.552 -1.11%
2025-10-21 0 10.80 10.80 10.81 10.75 11.11 12,098,000 132,442,980 10.948 10.65 10.65 10.66 10.61 10.96 12,263,211 10.800 -0.55%
2025-10-20 0 10.86 10.83 10.86 10.41 10.87 9,782,000 104,586,640 10.692 10.71 10.68 10.71 10.27 10.72 9,915,584 10.548 5.33%
2025-10-17 0 10.31 10.31 10.32 10.23 11.07 14,626,000 154,232,060 10.545 10.17 10.17 10.18 10.09 10.92 14,825,734 10.403 -6.44%
2025-10-16 0 11.02 11.02 11.03 10.98 11.54 8,604,000 96,248,560 11.186 10.87 10.87 10.88 10.83 11.38 8,721,497 11.036 -2.82%
2025-10-15 0 11.34 11.33 11.34 11.07 11.73 12,086,001 137,716,761 11.395 11.19 11.18 11.19 10.92 11.57 12,251,048 11.241 2.16%
2025-10-14 0 11.10 11.09 11.10 11.05 11.64 12,150,500 137,743,330 11.336 10.95 10.94 10.95 10.90 11.48 12,316,428 11.184 -1.07%
2025-10-13 0 11.22 11.21 11.23 10.84 11.37 20,342,609 226,298,760 11.124 11.07 11.06 11.08 10.69 11.22 20,620,409 10.975 -3.19%
2025-10-10 0 11.59 11.58 11.59 11.48 12.10 15,795,000 185,368,250 11.736 11.43 11.42 11.43 11.33 11.94 16,010,698 11.578 -2.28%
2025-10-09 0 11.86 11.85 11.86 11.52 12.53 29,828,226 355,038,859 11.903 11.70 11.69 11.70 11.36 12.36 30,235,563 11.742 -3.97%
2025-10-08 0 12.35 12.32 12.35 11.88 12.47 4,060,503 49,062,953 12.083 12.18 12.15 12.18 11.72 12.30 4,115,954 11.920 -0.96%
2025-10-06 0 12.47 12.41 12.47 12.35 12.81 3,096,000 38,626,660 12.476 12.30 12.24 12.30 12.18 12.64 3,138,279 12.308 -1.66%
2025-10-03 0 12.68 12.65 12.68 12.30 12.92 6,416,500 80,787,310 12.591 12.51 12.48 12.51 12.13 12.75 6,504,124 12.421 0.63%
2025-10-02 0 12.60 12.55 12.60 11.98 12.71 6,938,088 86,545,936 12.474 12.43 12.38 12.43 11.82 12.54 7,032,835 12.306 3.03%
2025-09-30 0 12.23 12.22 12.23 11.77 12.50 32,530,555 394,745,252 12.135 12.07 12.06 12.07 11.61 12.33 32,974,795 11.971 2.34%
2025-09-29 0 11.95 11.94 11.95 11.62 12.30 39,224,000 470,267,862 11.989 11.79 11.78 11.79 11.46 12.13 39,759,646 11.828 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 11.35 11.35 11.36 10.60 12.46 118,856,967 11.255 -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 12.62 12.61 12.62 9.974 13.06 173,949,010 11.974 25.89%
2025-09-24 0 10.16 10.15 10.16 9.080 10.47 80,662,848 801,587,738 9.9375 10.02 10.01 10.02 8.958 10.33 81,764,386 9.8036 8.90%
2025-09-23 0 9.330 9.330 9.340 8.800 9.450 21,440,239 196,157,569 9.1490 9.204 9.204 9.214 8.681 9.323 21,733,029 9.0258 3.32%
2025-09-22 0 9.030 9.000 9.030 8.730 9.080 9,405,956 83,929,068 8.9230 8.908 8.879 8.908 8.612 8.958 9,534,405 8.8028 1.57%
2025-09-19 0 8.890 8.890 8.920 8.880 9.210 13,616,920 121,969,413 8.9572 8.770 8.770 8.800 8.760 9.086 13,802,874 8.8365 -2.20%
2025-09-18 0 9.090 9.080 9.090 8.930 9.400 16,902,000 154,611,320 9.1475 8.968 8.958 8.968 8.810 9.273 17,132,815 9.0243 -2.05%
2025-09-17 0 9.280 9.240 9.280 9.110 9.390 9,895,600 91,467,080 9.2432 9.155 9.116 9.155 8.987 9.263 10,030,735 9.1187 0.32%
2025-09-16 0 9.300 9.280 9.300 9.120 9.440 13,340,000 123,394,020 9.2499 9.125 9.106 9.125 8.949 9.263 13,595,265 9.0762 -0.43%
2025-09-15 0 9.340 9.320 9.340 9.290 9.580 11,598,000 109,041,240 9.4017 9.165 9.145 9.165 9.116 9.400 11,819,931 9.2252 -1.89%
2025-09-12 0 9.520 9.510 9.520 9.250 9.530 20,111,850 188,756,894 9.3854 9.341 9.331 9.341 9.076 9.351 20,496,696 9.2091 2.92%
2025-09-11 0 9.250 9.250 9.260 8.700 9.400 22,805,564 207,954,167 9.1186 9.076 9.076 9.086 8.537 9.224 23,241,955 8.9474 2.89%
2025-09-10 0 8.990 8.970 8.990 8.840 9.150 12,074,650 108,342,454 8.9727 8.821 8.802 8.821 8.674 8.978 12,305,702 8.8042 0.33%
2025-09-09 0 8.960 8.960 8.970 8.760 9.030 12,754,567 113,498,714 8.8987 8.792 8.792 8.802 8.596 8.860 12,998,630 8.7316 0.00%
2025-09-08 0 8.960 8.900 8.960 8.630 9.290 17,298,500 155,553,735 8.9923 8.792 8.733 8.792 8.468 9.116 17,629,512 8.8235 2.28%
2025-09-05 0 8.760 8.740 8.760 8.250 8.760 18,985,934 161,792,479 8.5217 8.596 8.576 8.596 8.095 8.596 19,349,236 8.3617 5.54%
2025-09-04 0 8.300 8.260 8.300 8.160 8.550 13,872,000 115,312,989 8.3126 8.144 8.105 8.144 8.007 8.389 14,137,445 8.1566 -1.19%
2025-09-03 0 8.400 8.390 8.400 8.340 8.690 15,237,000 129,845,060 8.5217 8.242 8.232 8.242 8.183 8.527 15,528,565 8.3617 -1.98%
2025-09-02 0 8.570 8.560 8.570 8.460 8.870 19,785,005 170,002,195 8.5925 8.409 8.399 8.409 8.301 8.703 20,163,597 8.4311 -2.39%
2025-09-01 0 8.780 8.770 8.780 8.750 9.070 18,938,920 167,996,206 8.8704 8.615 8.605 8.615 8.586 8.900 19,301,322 8.7039 -1.46%
2025-08-29 0 8.910 8.900 8.910 8.740 9.780 57,213,150 517,248,079 9.0407 8.743 8.733 8.743 8.576 9.596 58,307,941 8.8710 -6.11%
2025-08-28 0 9.490 9.480 9.490 9.140 9.600 13,756,000 129,150,660 9.3887 9.312 9.302 9.312 8.968 9.420 14,019,225 9.2124 3.26%
2025-08-27 0 9.190 9.180 9.190 9.130 9.470 11,400,450 106,245,150 9.3194 9.017 9.008 9.017 8.959 9.292 11,618,601 9.1444 -1.29%
2025-08-26 0 9.310 9.300 9.310 9.300 9.610 14,498,000 136,717,520 9.4301 9.135 9.125 9.135 9.125 9.430 14,775,424 9.2530 -3.32%
2025-08-25 0 9.630 9.620 9.630 9.440 9.840 15,456,050 148,382,592 9.6003 9.449 9.439 9.449 9.263 9.655 15,751,806 9.4200 2.34%
2025-08-22 0 9.410 9.400 9.410 9.300 9.770 19,521,064 184,794,519 9.4664 9.233 9.224 9.233 9.125 9.587 19,894,605 9.2887 0.53%
2025-08-21 0 9.360 9.360 9.370 9.270 10.30 35,120,000 341,605,298 9.7268 9.184 9.184 9.194 9.096 10.11 35,792,032 9.5442 -3.31%
2025-08-20 0 9.680 9.680 9.690 9.000 9.950 38,748,236 367,870,025 9.4939 9.498 9.498 9.508 8.831 9.763 39,489,695 9.3156 0.83%
2025-08-19 0 9.600 9.600 9.620 9.550 9.950 15,977,549 155,684,048 9.7439 9.420 9.420 9.439 9.371 9.763 16,283,284 9.5610 -2.24%
2025-08-18 0 9.820 9.820 9.830 9.330 9.950 27,560,600 266,913,184 9.6846 9.636 9.636 9.645 9.155 9.763 28,087,980 9.5028 4.14%
2025-08-15 0 9.430 9.430 9.440 8.850 9.530 35,633,078 329,962,064 9.2600 9.253 9.253 9.263 8.684 9.351 36,314,928 9.0861 2.50%
2025-08-14 0 9.200 9.190 9.200 9.040 9.440 20,947,567 193,987,067 9.2606 9.027 9.017 9.027 8.870 9.263 21,348,405 9.0867 0.66%
2025-08-13 0 9.140 9.130 9.140 8.960 9.230 15,726,575 142,704,277 9.0741 8.968 8.959 8.968 8.792 9.057 16,027,508 8.9037 -0.11%
2025-08-12 0 9.150 9.140 9.150 8.910 9.270 20,124,366 183,412,148 9.1139 8.978 8.968 8.978 8.743 9.096 20,509,452 8.9428 0.77%
2025-08-11 0 9.080 9.070 9.080 9.050 9.390 17,338,000 158,703,300 9.1535 8.910 8.900 8.910 8.880 9.214 17,669,768 8.9816 -1.52%
2025-08-08 0 9.220 9.220 9.230 9.030 9.610 42,221,996 392,682,073 9.3004 9.047 9.047 9.057 8.860 9.430 43,029,927 9.1258 -0.11%
2025-08-07 0 9.230 9.230 9.240 8.980 9.670 70,458,912 656,646,485 9.3196 9.057 9.057 9.067 8.811 9.488 71,807,165 9.1446 0.33%
2025-08-06 0 9.200 9.190 9.200 7.750 9.560 80,457,800 706,837,140 8.7852 9.027 9.017 9.027 7.604 9.381 81,997,384 8.6202 17.50%
2025-08-05 0 7.830 7.820 7.830 7.650 7.870 11,138,000 86,772,540 7.7907 7.683 7.673 7.683 7.506 7.722 11,351,129 7.6444 2.09%
2025-08-04 0 7.670 7.650 7.670 7.570 7.760 14,454,000 110,615,880 7.6530 7.526 7.506 7.526 7.428 7.614 14,730,582 7.5093 -1.16%
2025-08-01 0 7.760 7.740 7.760 7.720 8.130 19,898,400 156,852,486 7.8827 7.614 7.595 7.614 7.575 7.977 20,279,162 7.7347 -3.24%
2025-07-31 0 8.020 8.010 8.040 7.960 8.320 17,157,000 139,216,950 8.1143 7.869 7.860 7.889 7.811 8.164 17,485,304 7.9619 -2.67%
2025-07-30 0 8.240 8.240 8.260 8.110 8.740 28,890,000 242,056,244 8.3785 8.085 8.085 8.105 7.958 8.576 29,442,819 8.2212 -1.20%
2025-07-29 0 8.340 8.330 8.340 8.180 8.670 27,235,764 227,437,449 8.3507 8.183 8.174 8.183 8.026 8.507 27,756,929 8.1939 -3.92%
2025-07-28 0 8.680 8.680 8.690 8.420 8.970 29,785,200 259,261,462 8.7044 8.517 8.517 8.527 8.262 8.802 30,355,149 8.5409 2.00%
2025-07-25 0 8.510 8.500 8.510 8.330 8.790 30,132,300 258,650,745 8.5838 8.350 8.340 8.350 8.174 8.625 30,708,891 8.4227 1.07%
2025-07-24 0 8.420 8.410 8.420 8.080 8.520 31,747,980 265,054,699 8.3487 8.262 8.252 8.262 7.928 8.360 32,355,487 8.1920 3.82%
2025-07-23 0 8.110 8.100 8.110 7.870 8.350 31,562,000 255,653,894 8.1001 7.958 7.948 7.958 7.722 8.193 32,165,948 7.9480 1.12%
2025-07-22 0 8.020 8.020 8.030 7.920 8.260 20,186,000 162,112,340 8.0309 7.869 7.869 7.879 7.771 8.105 20,572,265 7.8801 -2.55%
2025-07-21 0 8.230 8.220 8.230 8.110 8.500 25,902,000 213,289,340 8.2345 8.075 8.066 8.075 7.958 8.340 26,397,643 8.0799 -3.06%
2025-07-18 0 8.490 8.490 8.500 7.900 8.690 56,379,060 470,721,363 8.3492 8.331 8.331 8.340 7.752 8.527 57,457,890 8.1925 6.52%
2025-07-17 0 7.970 7.950 7.970 7.890 8.250 22,664,781 182,357,663 8.0459 7.820 7.801 7.820 7.742 8.095 23,098,478 7.8948 0.89%
2025-07-16 0 7.900 7.900 7.910 7.720 8.090 36,128,002 284,900,115 7.8859 7.752 7.752 7.761 7.575 7.938 36,819,322 7.7378 -2.11%
2025-07-15 0 8.070 8.070 8.080 7.950 8.600 33,018,089 268,074,221 8.1190 7.918 7.918 7.928 7.801 8.439 33,649,900 7.9666 -3.24%
2025-07-14 0 8.340 8.340 8.350 8.180 8.560 29,649,300 247,525,712 8.3485 8.183 8.183 8.193 8.026 8.399 30,216,648 8.1917 -1.30%
2025-07-11 0 8.450 8.440 8.450 8.100 8.640 85,053,736 718,195,746 8.4440 8.291 8.282 8.291 7.948 8.478 86,681,265 8.2855 4.58%
2025-07-10 0 8.080 8.080 8.090 7.900 8.330 57,180,253 462,858,417 8.0947 7.928 7.928 7.938 7.752 8.174 58,274,415 7.9427 -0.49%
2025-07-09 0 8.120 8.120 8.130 8.050 8.580 56,302,107 464,223,522 8.2452 7.968 7.968 7.977 7.899 8.419 57,379,465 8.0904 -4.47%
2025-07-08 0 8.500 8.480 8.500 7.870 8.540 87,111,486 720,340,128 8.2692 8.340 8.321 8.340 7.722 8.380 88,778,391 8.1139 7.59%
2025-07-07 0 7.900 7.900 7.910 7.630 8.080 49,153,193 386,986,026 7.8731 7.752 7.752 7.761 7.487 7.928 50,093,754 7.7252 3.13%
2025-07-04 0 7.660 7.650 7.660 7.510 8.140 81,672,100 638,063,229 7.8125 7.516 7.506 7.516 7.369 7.987 83,234,920 7.6658 1.32%
2025-07-03 0 7.560 7.550 7.560 7.240 7.620 41,500,690 309,545,822 7.4588 7.418 7.408 7.418 7.104 7.477 42,294,818 7.3188 3.00%
2025-07-02 0 7.340 7.340 7.350 7.100 7.700 52,998,136 390,152,919 7.3616 7.202 7.202 7.212 6.967 7.555 54,012,271 7.2234 0.82%
2025-06-30 0 7.280 7.280 7.290 6.980 7.630 80,095,527 582,010,280 7.2665 7.143 7.143 7.153 6.849 7.487 81,628,179 7.1300 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 6.820 6.820 6.829 6.761 7.850 141,395,427 7.2341 -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 7.065 7.065 7.075 5.985 9.685 616,671,122 8.0041 6.19%
2025-06-25 0 6.780 6.770 6.780 5.600 6.850 120,064,171 744,121,487 6.1977 6.653 6.643 6.653 5.495 6.721 122,361,635 6.0813 15.31%
2025-06-24 0 5.880 5.880 5.890 5.860 6.070 26,285,569 155,887,451 5.9305 5.770 5.770 5.779 5.750 5.956 26,788,551 5.8192 0.68%
2025-06-23 0 5.840 5.830 5.840 5.730 5.970 27,909,450 163,330,080 5.8521 5.730 5.721 5.730 5.622 5.858 28,443,506 5.7423 1.39%
2025-06-20 0 5.760 5.750 5.760 5.700 5.970 21,448,820 124,770,564 5.8171 5.652 5.642 5.652 5.593 5.858 21,859,250 5.7079 -2.04%
2025-06-19 0 5.880 5.870 5.880 5.700 6.300 75,088,750 451,020,575 6.0065 5.770 5.760 5.770 5.593 6.182 76,525,596 5.8937 0.68%
2025-06-18 0 5.840 5.830 5.840 5.780 6.080 26,806,000 158,010,080 5.8946 5.730 5.721 5.730 5.671 5.966 27,318,941 5.7839 -2.34%
2025-06-17 0 5.980 5.970 5.980 5.870 6.330 54,033,121 329,530,174 6.0987 5.868 5.858 5.868 5.760 6.211 55,067,061 5.9842 -3.08%
2025-06-16 0 6.170 6.170 6.180 5.650 6.220 79,860,820 479,026,235 5.9983 6.054 6.054 6.064 5.544 6.103 81,388,981 5.8856 12.59%
2025-06-13 0 5.480 5.470 5.480 5.360 5.660 34,860,000 191,218,242 5.4853 5.377 5.367 5.377 5.259 5.554 35,527,057 5.3823 -3.52%
2025-06-12 0 5.680 5.680 5.690 5.500 5.780 46,539,100 262,736,212 5.6455 5.573 5.573 5.583 5.397 5.671 47,429,640 5.5395 3.46%
2025-06-11 0 5.490 5.480 5.490 5.280 5.670 51,750,053 285,937,740 5.5254 5.387 5.377 5.387 5.181 5.564 52,740,306 5.4216 3.58%
2025-06-10 0 5.300 5.300 5.310 5.220 5.520 48,168,796 257,711,947 5.3502 5.200 5.200 5.210 5.122 5.416 49,090,521 5.2497 -2.21%
2025-06-09 0 5.420 5.420 5.440 5.230 5.490 79,046,100 424,222,578 5.3668 5.318 5.318 5.338 5.132 5.387 80,558,671 5.2660 5.24%
2025-06-06 0 5.150 5.140 5.150 5.150 6.100 130,131,300 720,770,943 5.5388 5.053 5.043 5.053 5.053 5.985 132,621,402 5.4348 -17.20%
2025-06-05 0 6.220 6.220 6.230 5.770 6.570 138,189,490 844,857,807 6.1138 6.103 6.103 6.113 5.662 6.447 140,833,788 5.9990 2.81%
2025-06-04 0 6.050 6.050 6.060 5.440 6.510 147,498,915 888,708,609 6.0252 5.936 5.936 5.946 5.338 6.388 150,321,352 5.9121 11.42%
2025-06-03 0 5.430 5.420 5.430 4.780 5.950 125,141,051 692,192,895 5.5313 5.328 5.318 5.328 4.690 5.838 127,535,663 5.4274 15.53%
2025-06-02 0 4.700 4.700 4.710 4.400 4.720 5,608,900 25,521,510 4.5502 4.612 4.612 4.622 4.317 4.631 5,716,228 4.4647 1.29%
2025-05-30 0 4.640 4.640 4.650 4.560 5.250 39,716,000 189,759,270 4.7779 4.553 4.553 4.563 4.474 5.151 40,475,978 4.6882 -7.20%
2025-05-29 0 5.000 4.990 5.000 4.320 5.200 49,219,700 240,029,265 4.8767 4.906 4.896 4.906 4.239 5.102 50,161,534 4.7851 14.94%
2025-05-28 0 4.350 4.320 4.350 4.310 4.390 1,182,000 5,128,180 4.3386 4.268 4.239 4.268 4.229 4.308 1,204,618 4.2571 0.46%
2025-05-27 0 4.330 4.330 4.340 4.320 4.370 1,194,000 5,180,782 4.3390 4.249 4.249 4.259 4.239 4.288 1,216,848 4.2575 0.23%
2025-05-26 0 4.370 4.360 4.370 4.350 4.430 1,658,020 7,263,278 4.3807 4.239 4.229 4.239 4.219 4.297 1,709,304 4.2493 0.00%
2025-05-23 0 4.370 4.370 4.380 4.350 4.420 2,210,100 9,678,772 4.3793 4.239 4.239 4.249 4.219 4.287 2,278,460 4.2479 -0.23%
2025-05-22 0 4.380 4.360 4.380 4.350 4.460 1,714,000 7,514,300 4.3841 4.249 4.229 4.249 4.219 4.326 1,767,015 4.2525 -1.79%
2025-05-21 0 4.460 4.440 4.460 4.400 4.550 1,495,600 6,633,860 4.4356 4.326 4.307 4.326 4.268 4.413 1,541,860 4.3025 1.36%
2025-05-20 0 4.400 4.400 4.410 4.330 4.430 2,018,000 8,851,680 4.3864 4.268 4.268 4.278 4.200 4.297 2,080,418 4.2548 0.46%
2025-05-19 0 4.380 4.380 4.390 4.360 4.410 1,264,000 5,531,280 4.3760 4.249 4.249 4.258 4.229 4.278 1,303,097 4.2447 -0.68%
2025-05-16 0 4.410 4.400 4.410 4.350 4.430 1,726,000 7,572,940 4.3876 4.278 4.268 4.278 4.219 4.297 1,779,387 4.2559 -0.23%
2025-05-15 0 4.420 4.400 4.420 4.380 4.510 2,086,002 9,211,438 4.4158 4.287 4.268 4.287 4.249 4.375 2,150,524 4.2833 -0.23%
2025-05-14 0 4.430 4.430 4.440 4.350 4.520 3,496,000 15,525,640 4.4410 4.297 4.297 4.307 4.219 4.384 3,604,134 4.3077 1.37%
2025-05-13 0 4.370 4.350 4.370 4.330 4.400 1,519,618 6,622,174 4.3578 4.239 4.219 4.239 4.200 4.268 1,566,621 4.2270 -0.91%
2025-05-12 0 4.410 4.400 4.410 4.280 4.410 3,074,000 13,401,480 4.3596 4.278 4.268 4.278 4.152 4.278 3,169,081 4.2288 3.52%
2025-05-09 0 4.260 4.240 4.260 4.230 4.370 1,188,000 5,053,220 4.2536 4.132 4.113 4.132 4.103 4.239 1,224,746 4.1259 -0.93%
2025-05-08 0 4.300 4.290 4.300 4.280 4.370 1,514,002 6,538,848 4.3189 4.171 4.161 4.171 4.152 4.239 1,560,831 4.1893 -1.15%
2025-05-07 0 4.350 4.330 4.350 4.310 4.480 5,142,000 22,499,708 4.3757 4.219 4.200 4.219 4.181 4.346 5,301,046 4.2444 1.64%
2025-05-06 0 4.280 4.280 4.300 4.220 4.320 2,168,661 9,275,716 4.2772 4.152 4.152 4.171 4.093 4.190 2,235,740 4.1488 0.23%
2025-05-02 0 4.270 4.260 4.270 4.180 4.300 1,384,000 5,908,380 4.2691 4.142 4.132 4.142 4.055 4.171 1,426,808 4.1410 2.64%
2025-04-30 0 4.160 4.150 4.160 4.140 4.240 1,444,000 6,032,290 4.1775 4.035 4.025 4.035 4.016 4.113 1,488,664 4.0521 -1.19%
2025-04-29 0 4.210 4.180 4.210 4.140 4.220 2,336,000 9,799,480 4.1950 4.084 4.055 4.084 4.016 4.093 2,408,254 4.0691 1.45%
2025-04-28 0 4.150 4.120 4.150 4.060 4.160 2,584,000 10,647,720 4.1206 4.025 3.996 4.025 3.938 4.035 2,663,925 3.9970 0.24%
2025-04-25 0 4.140 4.120 4.140 4.130 4.230 2,606,000 10,909,600 4.1863 4.016 3.996 4.016 4.006 4.103 2,686,606 4.0607 0.24%
2025-04-24 0 4.130 4.130 4.140 4.060 4.140 1,978,000 8,118,099 4.1042 4.006 4.006 4.016 3.938 4.016 2,039,181 3.9811 0.73%
2025-04-23 0 4.100 4.100 4.110 4.040 4.130 4,139,663 16,956,045 4.0960 3.977 3.977 3.987 3.919 4.006 4,267,706 3.9731 2.24%
2025-04-22 0 4.010 4.000 4.010 3.980 4.060 1,834,000 7,354,540 4.0101 3.890 3.880 3.890 3.861 3.938 1,890,727 3.8898 0.25%
2025-04-17 0 4.000 3.990 4.000 3.970 4.060 1,798,000 7,213,420 4.0119 3.880 3.870 3.880 3.851 3.938 1,853,614 3.8915 0.00%
2025-04-16 0 4.000 3.980 4.000 3.940 4.110 2,026,020 8,114,639 4.0052 3.880 3.861 3.880 3.822 3.987 2,088,687 3.8850 -2.20%
2025-04-15 0 4.090 4.070 4.090 4.000 4.110 3,778,000 15,271,739 4.0423 3.967 3.948 3.967 3.880 3.987 3,894,857 3.9210 -0.24%
2025-04-14 0 4.100 4.080 4.100 4.060 4.120 2,934,000 11,986,740 4.0855 3.977 3.958 3.977 3.938 3.996 3,024,751 3.9629 1.74%
2025-04-11 0 4.030 4.030 4.040 3.970 4.080 2,776,763 11,204,681 4.0352 3.909 3.909 3.919 3.851 3.958 2,862,651 3.9141 0.50%
2025-04-10 0 4.010 4.010 4.020 3.990 4.150 6,008,000 24,455,620 4.0705 3.890 3.890 3.899 3.870 4.025 6,193,833 3.9484 0.25%
2025-04-09 0 4.000 4.000 4.020 3.700 4.020 4,134,000 16,110,818 3.8971 3.880 3.880 3.899 3.589 3.899 4,261,868 3.7802 3.90%
2025-04-08 0 3.850 3.840 3.850 3.780 3.920 6,288,449 24,122,717 3.8360 3.734 3.725 3.734 3.667 3.802 6,482,956 3.7209 2.12%
2025-04-07 0 3.770 3.770 3.780 3.750 4.210 11,697,867 45,390,233 3.8802 3.657 3.657 3.667 3.637 4.084 12,059,692 3.7638 -14.90%
2025-04-03 0 4.430 4.420 4.430 4.340 4.440 3,014,000 13,271,320 4.4032 4.297 4.287 4.297 4.210 4.307 3,107,226 4.2711 -0.67%
2025-04-02 0 4.460 4.420 4.460 4.370 4.460 3,120,000 13,807,260 4.4254 4.326 4.287 4.326 4.239 4.326 3,216,504 4.2926 2.06%
2025-04-01 0 4.370 4.370 4.380 4.310 4.410 3,990,000 17,458,720 4.3756 4.239 4.239 4.249 4.181 4.278 4,113,414 4.2443 0.69%
2025-03-31 0 4.340 4.340 4.350 4.270 4.440 6,872,000 29,790,228 4.3350 4.210 4.210 4.219 4.142 4.307 7,084,557 4.2050 -2.03%
2025-03-28 0 4.430 4.430 4.440 4.370 4.750 24,324,600 109,816,018 4.5146 4.297 4.297 4.307 4.239 4.607 25,076,981 4.3792 -12.28%
2025-03-27 0 5.050 5.040 5.050 5.010 5.110 1,378,000 6,980,380 5.0656 4.898 4.889 4.898 4.860 4.957 1,420,623 4.9136 -0.59%
2025-03-26 0 5.080 5.080 5.090 5.020 5.100 1,068,000 5,406,100 5.0619 4.928 4.928 4.937 4.869 4.947 1,101,034 4.9100 0.59%
2025-03-25 0 5.050 5.050 5.060 5.010 5.130 2,258,194 11,393,178 5.0453 4.898 4.898 4.908 4.860 4.976 2,328,042 4.8939 -0.98%
2025-03-24 0 5.100 5.100 5.110 5.040 5.200 3,024,000 15,389,757 5.0892 4.947 4.947 4.957 4.889 5.044 3,117,535 4.9365 -0.58%
2025-03-21 0 5.130 5.130 5.160 5.120 5.330 2,920,000 15,119,840 5.1780 4.976 4.976 5.005 4.966 5.170 3,010,318 5.0227 -3.75%
2025-03-20 0 5.330 5.300 5.330 5.290 5.540 2,144,000 11,581,640 5.4019 5.170 5.141 5.170 5.131 5.374 2,210,316 5.2398 -3.79%
2025-03-19 0 5.540 5.510 5.540 5.440 5.540 2,092,000 11,502,459 5.4983 5.374 5.345 5.374 5.277 5.374 2,156,707 5.3333 0.18%
2025-03-18 0 5.530 5.520 5.530 5.350 5.530 5,906,200 32,370,579 5.4808 5.364 5.354 5.364 5.189 5.364 6,088,884 5.3163 3.36%
2025-03-17 0 5.350 5.320 5.350 5.190 5.350 5,825,000 30,848,050 5.2958 5.189 5.160 5.189 5.034 5.189 6,005,172 5.1369 3.08%
2025-03-14 0 5.190 5.170 5.190 5.030 5.230 4,414,000 22,799,600 5.1653 5.034 5.015 5.034 4.879 5.073 4,550,529 5.0103 2.98%
2025-03-13 0 5.040 5.040 5.050 4.960 5.090 2,126,000 10,695,580 5.0308 4.889 4.889 4.898 4.811 4.937 2,191,759 4.8799 0.00%
2025-03-12 0 5.040 5.040 5.050 4.990 5.130 2,606,000 13,166,666 5.0524 4.889 4.889 4.898 4.840 4.976 2,686,606 4.9009 0.20%
2025-03-11 0 5.030 5.020 5.040 4.950 5.040 2,353,674 11,719,836 4.9794 4.879 4.869 4.889 4.801 4.889 2,426,475 4.8300 -0.59%
2025-03-10 0 5.060 5.060 5.070 5.000 5.200 2,204,000 11,193,600 5.0788 4.908 4.908 4.918 4.850 5.044 2,272,172 4.9264 -1.56%
2025-03-07 0 5.140 5.140 5.160 5.110 5.250 5,556,000 28,725,110 5.1701 4.986 4.986 5.005 4.957 5.092 5,727,852 5.0150 -0.77%
2025-03-06 0 5.180 5.170 5.180 5.110 5.210 4,625,595 23,930,788 5.1736 5.025 5.015 5.025 4.957 5.054 4,768,669 5.0183 1.97%
2025-03-05 0 5.080 5.060 5.080 4.990 5.090 3,256,000 16,451,300 5.0526 4.928 4.908 4.928 4.840 4.937 3,356,711 4.9010 1.80%
2025-03-04 0 4.990 4.980 4.990 4.900 5.040 2,814,000 14,004,742 4.9768 4.840 4.831 4.840 4.753 4.889 2,901,039 4.8275 -0.20%
2025-03-03 0 5.000 4.990 5.000 4.970 5.230 7,088,609 36,123,561 5.0960 4.850 4.840 4.850 4.821 5.073 7,307,866 4.9431 -3.29%
2025-02-28 0 5.170 5.160 5.170 5.160 5.460 5,190,000 27,364,940 5.2726 5.015 5.005 5.015 5.005 5.296 5,350,531 5.1144 -5.83%
2025-02-27 0 5.490 5.460 5.490 5.340 5.530 3,238,500 17,568,979 5.4250 5.325 5.296 5.325 5.180 5.364 3,338,670 5.2623 0.18%
2025-02-26 0 5.480 5.460 5.480 5.290 5.520 9,768,403 52,891,319 5.4145 5.316 5.296 5.316 5.131 5.354 10,070,548 5.2521 3.98%
2025-02-25 0 5.270 5.260 5.270 5.230 5.390 2,852,000 15,055,812 5.2790 5.112 5.102 5.112 5.073 5.228 2,940,215 5.1207 -2.59%
2025-02-24 0 5.410 5.390 5.410 5.340 5.470 5,358,000 28,983,280 5.4093 5.248 5.228 5.248 5.180 5.306 5,523,728 5.2471 -0.37%
2025-02-21 0 5.430 5.410 5.430 5.140 5.430 7,002,200 36,969,652 5.2797 5.267 5.248 5.267 4.986 5.267 7,218,784 5.1213 4.62%
2025-02-20 0 5.190 5.190 5.200 5.150 5.250 1,856,000 9,622,168 5.1844 5.034 5.034 5.044 4.995 5.092 1,913,408 5.0288 -0.57%
2025-02-19 0 5.220 5.220 5.230 5.190 5.310 3,754,001 19,626,485 5.2282 5.063 5.063 5.073 5.034 5.151 3,870,115 5.0713 0.38%
2025-02-18 0 5.200 5.190 5.200 5.150 5.270 3,232,656 16,842,424 5.2101 5.044 5.034 5.044 4.995 5.112 3,332,645 5.0538 -0.95%
2025-02-17 0 5.250 5.250 5.260 5.220 5.400 6,948,000 36,792,500 5.2954 5.092 5.092 5.102 5.063 5.238 7,162,908 5.1365 0.77%
2025-02-14 0 5.210 5.210 5.220 5.120 5.320 5,552,000 28,848,018 5.1960 5.054 5.054 5.063 4.966 5.160 5,723,728 5.0401 1.36%
2025-02-13 0 5.140 5.140 5.150 5.110 5.320 3,154,102 16,478,263 5.2244 4.986 4.986 4.995 4.957 5.160 3,251,661 5.0676 -3.02%
2025-02-12 0 5.300 5.280 5.310 5.040 5.300 5,831,100 30,309,328 5.1979 5.141 5.122 5.151 4.889 5.141 6,011,461 5.0419 4.74%
2025-02-11 0 5.060 5.050 5.060 5.020 5.140 2,134,428 10,822,438 5.0704 4.908 4.898 4.908 4.869 4.986 2,200,448 4.9183 -1.17%
2025-02-10 0 5.120 5.100 5.120 5.060 5.120 1,788,000 9,113,710 5.0972 4.966 4.947 4.966 4.908 4.966 1,843,304 4.9442 0.99%
2025-02-07 0 5.070 5.060 5.070 5.000 5.140 3,130,000 15,856,400 5.0659 4.918 4.908 4.918 4.850 4.986 3,226,814 4.9139 1.60%
2025-02-06 0 4.990 4.980 4.990 4.860 5.000 1,592,000 7,884,400 4.9525 4.840 4.831 4.840 4.714 4.850 1,641,242 4.8039 2.04%
2025-02-05 0 4.890 4.890 4.900 4.750 4.950 2,591,819 12,591,185 4.8580 4.743 4.743 4.753 4.607 4.801 2,671,986 4.7123 1.24%
2025-02-04 0 4.830 4.820 4.830 4.700 4.840 1,618,072 7,757,047 4.7940 4.685 4.675 4.685 4.559 4.695 1,668,120 4.6502 1.47%
2025-02-03 0 4.760 4.740 4.760 4.670 4.870 786,000 3,705,060 4.7138 4.617 4.598 4.617 4.530 4.724 810,312 4.5724 -2.26%
2025-01-28 0 4.870 4.850 4.870 4.780 4.910 599,208 2,899,074 4.8382 4.724 4.704 4.724 4.637 4.763 617,742 4.6930 -0.81%
2025-01-27 0 4.910 4.880 4.910 4.860 4.930 1,198,000 5,860,879 4.8922 4.763 4.734 4.763 4.714 4.782 1,235,055 4.7454 2.29%
2025-01-24 0 4.800 4.790 4.800 4.760 4.890 2,960,000 14,275,160 4.8227 4.656 4.646 4.656 4.617 4.743 3,051,555 4.6780 0.63%
2025-01-23 0 4.770 4.760 4.770 4.750 4.970 2,722,000 13,156,300 4.8333 4.627 4.617 4.627 4.607 4.821 2,806,194 4.6883 0.21%
2025-01-22 0 4.760 4.750 4.770 4.740 4.820 1,596,000 7,621,140 4.7752 4.617 4.607 4.627 4.598 4.675 1,645,366 4.6319 -2.46%
2025-01-21 0 4.880 4.850 4.880 4.830 4.930 3,890,000 18,930,379 4.8664 4.734 4.704 4.734 4.685 4.782 4,010,321 4.7204 0.83%
2025-01-20 0 4.840 4.830 4.840 4.830 4.950 4,070,000 19,849,660 4.8771 4.695 4.685 4.695 4.685 4.801 4,195,889 4.7307 0.00%
2025-01-17 0 4.840 4.840 4.850 4.790 4.880 1,110,000 5,379,440 4.8463 4.695 4.695 4.704 4.646 4.734 1,144,333 4.7009 0.62%
2025-01-16 0 4.810 4.790 4.810 4.770 4.900 1,738,000 8,368,380 4.8149 4.666 4.646 4.666 4.627 4.753 1,791,758 4.6705 0.63%
2025-01-15 0 4.780 4.760 4.780 4.740 4.810 1,178,000 5,625,880 4.7758 4.637 4.617 4.637 4.598 4.666 1,214,437 4.6325 -0.21%
2025-01-14 0 4.790 4.760 4.790 4.670 4.810 1,548,000 7,360,450 4.7548 4.646 4.617 4.646 4.530 4.666 1,595,881 4.6122 3.46%
2025-01-13 0 4.630 4.590 4.630 4.560 4.690 3,620,589 16,733,235 4.6217 4.491 4.452 4.491 4.423 4.549 3,732,577 4.4830 -1.91%
2025-01-10 0 4.720 4.720 4.730 4.720 4.870 3,535,567 16,845,855 4.7647 4.578 4.578 4.588 4.578 4.724 3,644,925 4.6217 -2.48%
2025-01-09 0 4.840 4.830 4.840 4.820 4.900 1,556,000 7,541,240 4.8466 4.695 4.685 4.695 4.675 4.753 1,604,128 4.7011 0.00%
2025-01-08 0 4.840 4.830 4.840 4.820 4.990 3,002,000 14,595,680 4.8620 4.695 4.685 4.695 4.675 4.840 3,094,854 4.7161 -2.22%
2025-01-07 0 4.950 4.950 4.960 4.840 5.040 4,876,000 23,870,380 4.8955 4.801 4.801 4.811 4.695 4.889 5,026,819 4.7486 -1.39%
2025-01-06 0 5.020 5.000 5.020 4.990 5.090 1,498,000 7,545,540 5.0371 4.869 4.850 4.869 4.840 4.937 1,544,334 4.8859 0.60%
2025-01-03 0 4.990 4.980 4.990 4.990 5.130 2,532,000 12,766,499 5.0421 4.840 4.831 4.840 4.840 4.976 2,610,317 4.8908 -1.19%
2025-01-02 0 5.050 5.040 5.060 5.020 5.320 5,088,000 25,962,840 5.1028 4.898 4.889 4.908 4.869 5.160 5,245,376 4.9497 -4.72%
2024-12-31 0 5.300 5.280 5.300 5.240 5.380 1,542,000 8,169,660 5.2981 5.141 5.122 5.141 5.083 5.219 1,589,695 5.1391 -1.30%
2024-12-30 0 5.370 5.360 5.370 5.350 5.440 1,956,000 10,533,241 5.3851 5.209 5.199 5.209 5.189 5.277 2,016,501 5.2235 -0.19%
2024-12-27 0 5.380 5.340 5.380 5.300 5.460 2,850,100 15,277,800 5.3604 5.219 5.180 5.219 5.141 5.296 2,938,256 5.1996 1.51%
2024-12-24 0 5.300 5.280 5.300 5.280 5.400 1,230,000 6,550,980 5.3260 5.141 5.122 5.141 5.122 5.238 1,268,045 5.1662 -0.38%
2024-12-23 0 5.320 5.320 5.330 5.290 5.440 1,754,000 9,387,920 5.3523 5.160 5.160 5.170 5.131 5.277 1,808,253 5.1917 -0.56%
2024-12-20 0 5.350 5.350 5.390 5.350 5.480 2,334,000 12,591,720 5.3949 5.189 5.189 5.228 5.189 5.316 2,406,193 5.2330 -0.56%
2024-12-19 0 5.380 5.370 5.380 5.340 5.460 1,416,000 7,619,240 5.3808 5.219 5.209 5.219 5.180 5.296 1,459,798 5.2194 -1.82%
2024-12-18 0 5.480 5.480 5.490 5.410 5.570 1,874,000 10,302,140 5.4974 5.316 5.316 5.325 5.248 5.403 1,931,964 5.3325 2.05%
2024-12-17 0 5.370 5.370 5.380 5.350 5.480 1,530,000 8,265,680 5.4024 5.209 5.209 5.219 5.189 5.316 1,577,324 5.2403 -1.65%
2024-12-16 0 5.460 5.440 5.460 5.450 5.550 1,260,000 6,929,460 5.4996 5.296 5.277 5.296 5.286 5.383 1,298,973 5.3346 -1.62%
2024-12-13 0 5.550 5.540 5.550 5.520 5.630 2,630,000 14,644,960 5.5684 5.383 5.374 5.383 5.354 5.461 2,711,348 5.4014 -2.12%
2024-12-12 0 5.670 5.670 5.680 5.580 5.780 3,818,094 21,686,547 5.6799 5.500 5.500 5.510 5.413 5.607 3,936,191 5.5095 0.89%
2024-12-11 0 5.620 5.580 5.620 5.540 5.670 2,941,734 16,508,065 5.6117 5.451 5.413 5.451 5.374 5.500 3,032,724 5.4433 1.26%
2024-12-10 0 5.550 5.540 5.550 5.500 5.870 8,314,300 47,311,050 5.6903 5.383 5.374 5.383 5.335 5.694 8,571,468 5.5196 -1.25%
2024-12-09 0 5.620 5.610 5.620 5.340 5.620 2,592,109 14,012,132 5.4057 5.451 5.442 5.451 5.180 5.451 2,672,285 5.2435 3.69%
2024-12-06 0 5.420 5.420 5.430 5.300 5.440 1,520,099 8,220,431 5.4078 5.257 5.257 5.267 5.141 5.277 1,567,117 5.2456 1.31%
2024-12-05 0 5.350 5.330 5.350 5.230 5.360 1,304,000 6,932,460 5.3163 5.189 5.170 5.189 5.073 5.199 1,344,334 5.1568 1.13%
2024-12-04 0 5.290 5.290 5.300 5.230 5.380 2,138,000 11,342,310 5.3051 5.131 5.131 5.141 5.073 5.219 2,204,130 5.1459 -0.94%
2024-12-03 0 5.340 5.320 5.340 5.260 5.380 1,834,000 9,737,820 5.3096 5.180 5.160 5.180 5.102 5.219 1,890,727 5.1503 0.19%
2024-12-02 0 5.330 5.310 5.330 5.190 5.330 1,594,000 8,431,080 5.2893 5.170 5.151 5.170 5.034 5.170 1,643,304 5.1306 2.50%
2024-11-29 0 5.200 5.180 5.200 5.000 5.360 3,041,999 15,885,494 5.2221 5.044 5.025 5.044 4.850 5.199 3,136,091 5.0654 1.76%
2024-11-28 0 5.110 5.090 5.110 5.060 5.160 833,000 4,253,040 5.1057 4.957 4.937 4.957 4.908 5.005 858,765 4.9525 0.20%
2024-11-27 0 5.100 5.100 5.120 4.920 5.160 1,532,000 7,718,040 5.0379 4.947 4.947 4.966 4.772 5.005 1,579,386 4.8867 2.41%
2024-11-26 0 4.980 4.980 4.990 4.960 5.060 1,169,501 5,854,750 5.0062 4.831 4.831 4.840 4.811 4.908 1,205,675 4.8560 0.40%
2024-11-25 0 4.960 4.960 4.970 4.860 5.080 4,160,100 20,508,435 4.9298 4.811 4.811 4.821 4.714 4.928 4,288,775 4.7819 -0.80%
2024-11-22 0 5.000 4.980 5.010 4.940 5.260 5,212,000 26,304,920 5.0470 4.850 4.831 4.860 4.792 5.102 5,373,212 4.8956 -4.76%
2024-11-21 0 5.250 5.250 5.260 5.200 5.320 1,354,000 7,106,440 5.2485 5.092 5.092 5.102 5.044 5.160 1,395,880 5.0910 -0.19%
2024-11-20 0 5.260 5.260 5.280 5.200 5.300 1,518,000 7,980,490 5.2572 5.102 5.102 5.122 5.044 5.141 1,564,953 5.0995 -0.38%
2024-11-19 0 5.280 5.240 5.280 5.140 5.330 1,796,000 9,395,310 5.2312 5.122 5.083 5.122 4.986 5.170 1,851,552 5.0743 0.96%
2024-11-18 0 5.230 5.230 5.240 5.180 5.420 5,046,000 26,684,440 5.2882 5.073 5.073 5.083 5.025 5.257 5,202,077 5.1296 -2.06%
2024-11-15 0 5.340 5.330 5.340 5.320 5.540 2,918,000 15,797,880 5.4139 5.180 5.170 5.180 5.160 5.374 3,008,256 5.2515 -1.84%
2024-11-14 0 5.440 5.430 5.440 5.400 5.640 2,852,000 15,655,360 5.4893 5.277 5.267 5.277 5.238 5.471 2,940,215 5.3246 -2.86%
2024-11-13 0 5.600 5.600 5.610 5.460 5.670 2,088,700 11,587,316 5.5476 5.432 5.432 5.442 5.296 5.500 2,153,305 5.3812 -1.06%
2024-11-12 0 5.660 5.650 5.660 5.570 5.900 4,691,004 26,981,023 5.7517 5.490 5.480 5.490 5.403 5.723 4,836,101 5.5791 -1.39%
2024-11-11 0 5.740 5.710 5.740 5.590 5.750 3,656,000 20,725,400 5.6689 5.568 5.539 5.568 5.422 5.577 3,769,083 5.4988 -0.86%
2024-11-08 0 5.790 5.780 5.790 5.770 6.180 6,548,300 38,837,986 5.9310 5.616 5.607 5.616 5.597 5.995 6,750,844 5.7531 -2.85%
2024-11-07 0 5.960 5.950 5.970 5.500 5.970 6,379,290 37,061,856 5.8097 5.781 5.771 5.791 5.335 5.791 6,576,607 5.6354 7.19%
2024-11-06 0 5.560 5.540 5.560 5.450 5.690 4,751,912 26,352,282 5.5456 5.393 5.374 5.393 5.286 5.519 4,898,893 5.3792 -0.18%
2024-11-05 0 5.570 5.540 5.570 5.250 5.570 5,578,100 30,496,236 5.4671 5.403 5.374 5.403 5.092 5.403 5,750,635 5.3031 5.29%
2024-11-04 0 5.290 5.290 5.310 5.200 5.430 3,563,199 18,870,882 5.2961 5.131 5.131 5.151 5.044 5.267 3,673,412 5.1372 2.92%
2024-11-01 0 5.140 5.140 5.150 5.100 5.230 2,810,000 14,523,440 5.1685 4.986 4.986 4.995 4.947 5.073 2,896,916 5.0134 1.18%
2024-10-31 0 5.080 5.080 5.100 5.050 5.240 4,508,000 23,156,080 5.1367 4.928 4.928 4.947 4.898 5.083 4,647,436 4.9825 -0.20%
2024-10-30 0 5.090 5.060 5.090 5.010 5.260 3,410,000 17,304,820 5.0747 4.937 4.908 4.937 4.860 5.102 3,515,474 4.9225 -1.93%
2024-10-29 0 5.190 5.170 5.190 5.120 5.340 3,534,000 18,421,610 5.2127 5.034 5.015 5.034 4.966 5.180 3,643,310 5.0563 -0.19%
2024-10-28 0 5.200 5.200 5.210 5.120 5.240 3,852,000 19,952,620 5.1798 5.044 5.044 5.054 4.966 5.083 3,971,146 5.0244 0.19%
2024-10-25 0 5.190 5.170 5.190 5.080 5.260 3,238,000 16,737,060 5.1689 5.034 5.015 5.034 4.928 5.102 3,338,154 5.0139 1.17%
2024-10-24 0 5.130 5.120 5.130 5.090 5.310 3,806,000 19,667,700 5.1676 4.976 4.966 4.976 4.937 5.151 3,923,723 5.0125 -3.21%
2024-10-23 0 5.300 5.290 5.330 5.280 5.490 6,320,000 33,876,840 5.3603 5.141 5.131 5.170 5.122 5.325 6,515,483 5.1994 -1.85%
2024-10-22 0 5.400 5.400 5.410 5.270 5.460 3,918,001 21,082,667 5.3810 5.238 5.238 5.248 5.112 5.296 4,039,188 5.2195 1.50%
2024-10-21 0 5.320 5.320 5.330 5.180 5.540 9,156,200 49,261,980 5.3802 5.160 5.160 5.170 5.025 5.374 9,439,409 5.2188 3.50%
2024-10-18 0 5.140 5.140 5.150 4.780 5.300 6,892,500 34,810,709 5.0505 4.986 4.986 4.995 4.637 5.141 7,105,691 4.8990 7.31%
2024-10-17 0 4.790 4.780 4.790 4.740 5.180 4,260,000 20,975,614 4.9239 4.646 4.637 4.646 4.598 5.025 4,391,765 4.7761 -3.82%
2024-10-16 0 4.980 4.960 4.980 4.890 5.130 4,658,400 23,294,016 5.0004 4.831 4.811 4.831 4.743 4.976 4,802,488 4.8504 0.00%
2024-10-15 0 4.980 4.980 5.010 4.940 5.390 4,432,000 22,679,020 5.1171 4.831 4.831 4.860 4.792 5.228 4,569,086 4.9636 -5.32%
2024-10-14 0 5.260 5.250 5.260 5.070 5.520 5,839,839 30,746,023 5.2649 5.102 5.092 5.102 4.918 5.354 6,020,470 5.1069 0.00%
2024-10-10 0 5.260 5.250 5.290 5.030 5.450 8,891,000 46,667,508 5.2488 5.102 5.092 5.131 4.879 5.286 9,166,006 5.0914 2.33%
2024-10-09 0 5.140 5.140 5.180 4.930 5.790 18,106,400 96,401,144 5.3241 4.986 4.986 5.025 4.782 5.616 18,666,446 5.1644 -8.21%
2024-10-08 0 5.600 5.570 5.600 5.550 7.600 34,776,620 225,467,589 6.4833 5.432 5.403 5.432 5.383 7.372 35,852,290 6.2888 -24.83%
2024-10-07 0 7.450 7.450 7.460 6.500 7.460 18,267,408 128,444,888 7.0314 7.226 7.226 7.236 6.305 7.236 18,832,434 6.8204 18.63%
2024-10-04 0 6.280 6.270 6.280 5.690 6.280 7,813,278 47,864,053 6.1260 6.092 6.082 6.092 5.519 6.092 8,054,949 5.9422 7.53%
2024-10-03 0 5.840 5.790 5.840 5.310 6.350 8,269,973 47,478,418 5.7411 5.665 5.616 5.665 5.151 6.159 8,525,770 5.5688 -3.47%
2024-10-02 0 6.050 6.050 6.060 5.160 6.100 14,915,902 86,412,435 5.7933 5.868 5.868 5.878 5.005 5.917 15,377,264 5.6195 18.63%
2024-09-30 0 5.100 5.100 5.110 4.600 5.190 21,524,638 106,079,528 4.9283 4.947 4.947 4.957 4.462 5.034 22,190,413 4.7804 16.97%
2024-09-27 0 4.360 4.360 4.370 4.130 4.360 10,749,998 45,613,169 4.2431 4.229 4.229 4.239 4.006 4.229 11,082,505 4.1158 7.13%
2024-09-26 0 4.070 4.060 4.070 3.750 4.080 7,248,000 28,447,760 3.9249 3.948 3.938 3.948 3.637 3.958 7,472,187 3.8072 8.82%
2024-09-25 0 3.740 3.740 3.780 3.740 3.910 4,252,000 16,252,040 3.8222 3.628 3.628 3.667 3.628 3.793 4,383,518 3.7075 2.75%
2024-09-24 0 3.640 3.630 3.640 3.460 3.640 2,716,000 9,663,980 3.5582 3.531 3.521 3.531 3.356 3.531 2,800,008 3.4514 7.06%
2024-09-23 0 3.400 3.380 3.400 3.380 3.450 678,000 2,317,050 3.4175 3.298 3.279 3.298 3.279 3.346 698,971 3.3149 0.59%
2024-09-20 0 3.380 3.370 3.380 3.360 3.420 2,611,214 8,850,179 3.3893 3.279 3.269 3.279 3.259 3.317 2,691,981 3.2876 0.60%
2024-09-19 0 3.360 3.360 3.370 3.340 3.370 1,640,902 5,510,845 3.3584 3.259 3.259 3.269 3.240 3.269 1,691,656 3.2577 0.00%
2024-09-17 0 3.360 3.350 3.360 3.310 3.370 218,000 729,940 3.3483 3.259 3.249 3.259 3.211 3.269 224,743 3.2479 1.51%
2024-09-16 0 3.360 3.360 3.400 3.270 3.390 328,400 1,094,608 3.3332 3.211 3.211 3.249 3.125 3.239 343,672 3.1850 1.82%
2024-09-13 0 3.300 3.300 3.310 3.230 3.340 1,936,000 6,373,540 3.2921 3.153 3.153 3.163 3.086 3.192 2,026,031 3.1458 1.23%
2024-09-12 0 3.260 3.250 3.260 3.220 3.290 2,010,500 6,533,430 3.2497 3.115 3.106 3.115 3.077 3.144 2,103,996 3.1052 1.56%
2024-09-11 0 3.210 3.200 3.210 3.200 3.300 2,616,523 8,472,029 3.2379 3.067 3.058 3.067 3.058 3.153 2,738,201 3.0940 -2.73%
2024-09-10 0 3.300 3.290 3.300 3.270 3.340 1,611,510 5,319,167 3.3007 3.153 3.144 3.153 3.125 3.192 1,686,451 3.1541 -1.20%
2024-09-09 0 3.340 3.330 3.340 3.340 3.410 1,880,000 6,308,440 3.3556 3.192 3.182 3.192 3.192 3.258 1,967,427 3.2064 -2.62%
2024-09-05 0 3.430 3.430 3.440 3.420 3.460 334,000 1,146,360 3.4322 3.278 3.278 3.287 3.268 3.306 349,532 3.2797 -0.87%
2024-09-04 0 3.460 3.420 3.460 3.400 3.470 1,300,000 4,464,620 3.4343 3.306 3.268 3.306 3.249 3.316 1,360,455 3.2817 0.29%
2024-09-03 0 3.450 3.440 3.450 3.440 3.490 870,000 3,009,120 3.4588 3.297 3.287 3.297 3.287 3.335 910,458 3.3051 0.88%
2024-09-02 0 3.420 3.410 3.430 3.400 3.500 2,706,000 9,293,844 3.4345 3.268 3.258 3.278 3.249 3.344 2,831,839 3.2819 -2.29%
2024-08-30 0 3.500 3.500 3.520 3.400 3.630 4,984,142 17,563,326 3.5238 3.344 3.344 3.364 3.249 3.469 5,215,924 3.3673 -6.17%
2024-08-29 0 3.730 3.730 3.740 3.660 3.730 531,676 1,966,074 3.6979 3.564 3.564 3.574 3.497 3.564 556,401 3.5336 0.27%
2024-08-28 0 3.720 3.680 3.720 3.670 3.740 952,000 3,524,120 3.7018 3.555 3.516 3.555 3.507 3.574 996,272 3.5373 0.00%
2024-08-27 0 3.720 3.720 3.730 3.690 3.750 862,000 3,208,460 3.7221 3.555 3.555 3.564 3.526 3.583 902,086 3.5567 0.00%
2024-08-26 0 3.720 3.720 3.740 3.720 3.740 428,000 1,595,600 3.7280 3.555 3.555 3.574 3.555 3.574 447,904 3.5624 0.54%
2024-08-23 0 3.700 3.680 3.700 3.660 3.700 728,000 2,679,524 3.6807 3.536 3.516 3.536 3.497 3.536 761,855 3.5171 0.00%
2024-08-22 0 3.700 3.670 3.700 3.650 3.760 1,758,200 6,464,762 3.6769 3.536 3.507 3.536 3.488 3.593 1,839,963 3.5135 -1.33%
2024-08-21 0 3.750 3.720 3.750 3.720 3.750 999,299 3,733,152 3.7358 3.583 3.555 3.583 3.555 3.583 1,045,770 3.5698 -0.79%
2024-08-20 0 3.780 3.780 3.790 3.760 3.830 852,000 3,218,000 3.7770 3.612 3.612 3.622 3.593 3.660 891,621 3.6092 -1.05%
2024-08-19 0 3.820 3.800 3.820 3.760 3.820 998,000 3,793,068 3.8007 3.650 3.631 3.650 3.593 3.650 1,044,411 3.6318 0.79%
2024-08-16 0 3.790 3.770 3.790 3.770 3.820 1,044,000 3,955,320 3.7886 3.622 3.602 3.622 3.602 3.650 1,092,550 3.6203 -0.26%
2024-08-15 0 3.800 3.790 3.800 3.780 3.830 544,000 2,070,440 3.8060 3.631 3.622 3.631 3.612 3.660 569,298 3.6368 0.26%
2024-08-14 0 3.790 3.770 3.790 3.760 3.810 608,000 2,302,070 3.7863 3.622 3.602 3.622 3.593 3.641 636,274 3.6180 -0.26%
2024-08-13 0 3.800 3.790 3.800 3.760 3.800 922,450 3,490,657 3.7841 3.631 3.622 3.631 3.593 3.631 965,347 3.6160 -0.52%
2024-08-12 0 3.820 3.800 3.820 3.780 3.840 618,000 2,348,320 3.7999 3.650 3.631 3.650 3.612 3.669 646,739 3.6310 0.00%
2024-08-09 0 3.820 3.810 3.820 3.810 3.870 606,000 2,325,700 3.8378 3.650 3.641 3.650 3.641 3.698 634,181 3.6672 0.26%
2024-08-08 0 3.810 3.810 3.830 3.790 3.870 375,658 1,435,986 3.8226 3.641 3.641 3.660 3.622 3.698 393,128 3.6527 -0.78%
2024-08-07 0 3.840 3.810 3.840 3.800 3.850 720,000 2,751,432 3.8214 3.669 3.641 3.669 3.631 3.679 753,483 3.6516 0.79%
2024-08-06 0 3.810 3.790 3.810 3.770 3.820 942,000 3,576,434 3.7966 3.641 3.622 3.641 3.602 3.650 985,807 3.6279 0.26%
2024-08-05 0 3.800 3.790 3.800 3.740 3.870 3,066,000 11,605,730 3.7853 3.631 3.622 3.631 3.574 3.698 3,208,581 3.6171 -1.30%
2024-08-02 0 3.850 3.840 3.850 3.820 3.890 754,000 2,901,340 3.8479 3.679 3.669 3.679 3.650 3.717 789,064 3.6769 -1.79%
2024-08-01 0 3.920 3.890 3.920 3.870 3.940 618,000 2,410,100 3.8998 3.746 3.717 3.746 3.698 3.765 646,739 3.7265 0.26%
2024-07-31 0 3.910 3.910 3.930 3.800 3.930 907,000 3,532,596 3.8948 3.736 3.736 3.755 3.631 3.755 949,179 3.7217 3.17%
2024-07-30 0 3.790 3.770 3.790 3.770 3.810 716,000 2,708,280 3.7825 3.622 3.602 3.622 3.602 3.641 749,297 3.6144 -0.52%
2024-07-29 0 3.810 3.810 3.820 3.800 3.840 512,000 1,957,410 3.8231 3.641 3.641 3.650 3.631 3.669 535,810 3.6532 -0.26%
2024-07-26 0 3.820 3.800 3.820 3.780 3.820 352,000 1,337,000 3.7983 3.650 3.631 3.650 3.612 3.650 368,369 3.6295 1.33%
2024-07-25 0 3.770 3.770 3.780 3.760 3.810 1,114,000 4,206,380 3.7759 3.602 3.602 3.612 3.593 3.641 1,165,805 3.6081 -1.05%
2024-07-24 0 3.810 3.800 3.810 3.790 3.860 893,090 3,415,267 3.8241 3.641 3.631 3.641 3.622 3.688 934,622 3.6542 -0.78%
2024-07-23 0 3.840 3.830 3.850 3.840 3.930 972,000 3,766,200 3.8747 3.669 3.660 3.679 3.669 3.755 1,017,202 3.7025 -2.04%
2024-07-22 0 3.920 3.890 3.920 3.860 3.920 550,000 2,142,410 3.8953 3.746 3.717 3.746 3.688 3.746 575,577 3.7222 0.00%
2024-07-19 0 3.920 3.890 3.920 3.890 3.930 714,000 2,791,120 3.9091 3.746 3.717 3.746 3.717 3.755 747,204 3.7354 -1.01%
2024-07-18 0 3.960 3.950 3.960 3.920 4.000 1,160,000 4,587,646 3.9549 3.784 3.774 3.784 3.746 3.822 1,213,944 3.7791 0.25%
2024-07-17 0 3.950 3.950 3.980 3.950 3.990 602,000 2,387,666 3.9662 3.774 3.774 3.803 3.774 3.813 629,995 3.7900 -0.75%
2024-07-16 0 3.980 3.960 3.980 3.940 3.990 330,000 1,305,760 3.9568 3.803 3.784 3.803 3.765 3.813 345,346 3.7810 -0.25%
2024-07-15 0 3.990 3.970 3.990 3.970 4.030 338,000 1,349,000 3.9911 3.813 3.794 3.813 3.794 3.851 353,718 3.8138 -1.24%
2024-07-12 0 4.040 4.020 4.040 3.990 4.050 1,382,000 5,567,800 4.0288 3.860 3.841 3.860 3.813 3.870 1,446,268 3.8498 1.25%
2024-07-11 0 3.990 3.980 3.990 3.910 4.000 1,668,629 6,588,817 3.9486 3.813 3.803 3.813 3.736 3.822 1,746,227 3.7732 2.57%
2024-07-10 0 3.890 3.880 3.890 3.880 3.960 872,000 3,414,510 3.9157 3.717 3.708 3.717 3.708 3.784 912,551 3.7417 -0.51%
2024-07-09 0 3.910 3.910 3.920 3.850 3.940 1,866,397 7,283,200 3.9023 3.736 3.736 3.746 3.679 3.765 1,953,192 3.7289 0.51%
2024-07-08 0 3.890 3.880 3.900 3.860 3.960 1,320,000 5,142,540 3.8959 3.717 3.708 3.727 3.688 3.784 1,381,385 3.7227 -2.26%
2024-07-05 0 3.980 3.960 3.980 3.950 4.010 1,018,000 4,054,700 3.9830 3.803 3.784 3.803 3.774 3.832 1,065,341 3.8060 -1.24%
2024-07-04 0 4.030 4.010 4.030 4.000 4.070 456,000 1,839,420 4.0338 3.851 3.832 3.851 3.822 3.889 477,206 3.8546 -0.25%
2024-07-03 0 4.040 4.030 4.040 3.970 4.040 540,000 2,170,460 4.0194 3.860 3.851 3.860 3.794 3.860 565,112 3.8408 1.76%
2024-07-02 0 3.970 3.970 3.980 3.960 4.040 886,000 3,536,500 3.9915 3.794 3.794 3.803 3.784 3.860 927,202 3.8142 0.51%
2024-06-28 0 3.950 3.950 3.960 3.910 4.010 1,430,000 5,692,140 3.9805 3.774 3.774 3.784 3.736 3.832 1,496,500 3.8036 0.25%
2024-06-27 0 3.940 3.940 3.960 3.940 4.100 1,250,000 4,977,360 3.9819 3.765 3.765 3.784 3.765 3.918 1,308,130 3.8049 -2.48%
2024-06-26 0 4.040 4.030 4.040 4.020 4.070 1,092,000 4,417,130 4.0450 3.860 3.851 3.860 3.841 3.889 1,142,782 3.8652 -0.49%
2024-06-25 0 4.060 4.050 4.080 4.020 4.110 1,394,000 5,676,340 4.0720 3.880 3.870 3.899 3.841 3.927 1,458,826 3.8910 0.00%
2024-06-24 0 4.060 4.040 4.060 4.030 4.090 1,141,118 4,641,143 4.0672 3.880 3.860 3.880 3.851 3.908 1,194,184 3.8865 -0.98%
2024-06-21 0 4.100 4.100 4.130 4.100 4.180 1,188,000 4,879,790 4.1076 3.918 3.918 3.946 3.918 3.994 1,243,247 3.9250 -0.49%
2024-06-20 0 4.120 4.120 4.150 4.100 4.210 1,002,000 4,149,270 4.1410 3.937 3.937 3.966 3.918 4.023 1,048,597 3.9570 -2.14%
2024-06-19 0 4.210 4.210 4.220 4.110 4.230 828,000 3,472,020 4.1933 4.023 4.023 4.032 3.927 4.042 866,505 4.0069 1.20%
2024-06-18 0 4.160 4.140 4.160 4.140 4.190 572,000 2,380,780 4.1622 3.975 3.956 3.975 3.956 4.004 598,600 3.9772 1.22%
2024-06-17 0 4.110 4.110 4.150 4.080 4.140 1,238,000 5,085,260 4.1076 3.927 3.927 3.966 3.899 3.956 1,295,572 3.9251 -0.72%
2024-06-14 0 4.140 4.140 4.160 4.120 4.210 2,320,000 9,617,060 4.1453 3.956 3.956 3.975 3.937 4.023 2,427,889 3.9611 0.24%
2024-06-13 0 4.130 4.130 4.170 4.110 4.170 718,000 2,966,313 4.1314 3.946 3.946 3.985 3.927 3.985 751,390 3.9478 0.73%
2024-06-12 0 4.100 4.070 4.100 4.020 4.140 2,183,037 8,927,770 4.0896 3.918 3.889 3.918 3.841 3.956 2,284,557 3.9079 -1.68%
2024-06-11 0 4.170 4.160 4.170 4.140 4.250 1,106,835 4,619,450 4.1736 3.985 3.975 3.985 3.956 4.061 1,158,307 3.9881 -2.11%
2024-06-07 0 4.260 4.260 4.280 4.240 4.320 658,000 2,812,780 4.2747 4.071 4.071 4.090 4.052 4.128 688,600 4.0848 0.24%
2024-06-06 0 4.250 4.250 4.260 4.240 4.380 898,700 3,839,632 4.2724 4.061 4.061 4.071 4.052 4.185 940,493 4.0826 -0.70%
2024-06-05 0 4.280 4.280 4.300 4.270 4.390 752,000 3,248,230 4.3195 4.090 4.090 4.109 4.080 4.195 786,971 4.1275 -1.61%
2024-06-04 0 4.350 4.350 4.360 4.320 4.390 854,800 3,719,964 4.3519 4.157 4.157 4.166 4.128 4.195 894,551 4.1585 0.23%
2024-06-03 0 4.340 4.320 4.340 4.300 4.370 784,000 3,406,330 4.3448 4.147 4.128 4.147 4.109 4.176 820,459 4.1517 0.93%
2024-05-31 0 4.300 4.300 4.310 4.300 4.460 1,668,000 7,211,326 4.3233 4.109 4.109 4.118 4.109 4.262 1,745,568 4.1312 -1.60%
2024-05-30 0 4.370 4.360 4.370 4.340 4.420 776,000 3,393,660 4.3733 4.176 4.166 4.176 4.147 4.224 812,087 4.1789 -1.35%
2024-05-29 0 4.430 4.420 4.430 4.410 4.530 974,500 4,338,115 4.4516 4.233 4.224 4.233 4.214 4.329 1,019,818 4.2538 -0.67%
2024-05-28 0 4.460 4.460 4.480 4.460 4.560 792,500 3,564,450 4.4977 4.262 4.262 4.281 4.262 4.357 829,354 4.2979 -0.45%
2024-05-27 0 4.580 4.560 4.580 4.420 4.590 1,650,000 7,452,374 4.5166 4.281 4.262 4.281 4.131 4.290 1,765,274 4.2217 2.92%
2024-05-24 0 4.450 4.440 4.450 4.450 4.570 644,000 2,896,340 4.4974 4.159 4.150 4.159 4.159 4.272 688,992 4.2037 -2.41%
2024-05-23 0 4.560 4.550 4.560 4.550 4.780 1,692,000 7,796,362 4.6078 4.262 4.253 4.262 4.253 4.468 1,810,209 4.3069 -3.59%
2024-05-22 0 4.730 4.720 4.730 4.650 4.770 1,042,000 4,944,030 4.7448 4.421 4.412 4.421 4.346 4.459 1,114,798 4.4349 0.64%
2024-05-21 0 4.700 4.690 4.700 4.670 4.850 1,800,800 8,489,890 4.7145 4.393 4.384 4.393 4.365 4.533 1,926,610 4.4066 -2.89%
2024-05-20 0 4.840 4.820 4.840 4.810 4.950 2,226,000 10,803,480 4.8533 4.524 4.505 4.524 4.496 4.627 2,381,516 4.5364 -0.82%
2024-05-17 0 4.880 4.860 4.880 4.610 4.890 3,676,000 17,525,180 4.7675 4.561 4.543 4.561 4.309 4.571 3,932,817 4.4561 6.09%
2024-05-16 0 4.600 4.600 4.620 4.510 4.620 2,356,000 10,803,380 4.5855 4.300 4.300 4.318 4.215 4.318 2,520,598 4.2860 1.55%
2024-05-14 0 4.530 4.530 4.540 4.530 4.640 1,797,090 8,195,340 4.5603 4.234 4.234 4.244 4.234 4.337 1,922,641 4.2625 -1.95%
2024-05-13 0 4.620 4.610 4.620 4.430 4.630 2,875,601 13,067,828 4.5444 4.318 4.309 4.318 4.141 4.328 3,076,500 4.2476 3.12%
2024-05-10 0 4.480 4.460 4.480 4.300 4.480 3,042,383 13,471,712 4.4280 4.187 4.169 4.187 4.019 4.187 3,254,934 4.1389 4.67%
2024-05-09 0 4.280 4.260 4.280 4.190 4.290 783,995 3,333,839 4.2524 4.001 3.982 4.001 3.916 4.010 838,767 3.9747 2.39%
2024-05-08 0 4.180 4.170 4.180 4.170 4.290 1,064,001 4,489,204 4.2192 3.907 3.898 3.907 3.898 4.010 1,138,336 3.9437 -2.56%
2024-05-07 0 4.290 4.270 4.290 4.240 4.360 2,667,413 11,480,669 4.3040 4.010 3.991 4.010 3.963 4.075 2,853,767 4.0230 0.00%
2024-05-06 0 4.290 4.290 4.300 4.240 4.350 1,585,015 6,834,174 4.3117 4.010 4.010 4.019 3.963 4.066 1,695,749 4.0302 -1.61%
2024-05-03 0 4.360 4.350 4.360 4.310 4.370 1,146,000 4,978,999 4.3447 4.075 4.066 4.075 4.029 4.085 1,226,063 4.0610 1.40%
2024-05-02 0 4.300 4.290 4.300 4.130 4.300 1,266,000 5,391,720 4.2589 4.019 4.010 4.019 3.860 4.019 1,354,447 3.9808 2.63%
2024-04-30 0 4.190 4.170 4.190 4.140 4.230 2,256,000 9,422,038 4.1764 3.916 3.898 3.916 3.870 3.954 2,413,612 3.9037 -0.95%
2024-04-29 0 4.230 4.220 4.230 4.170 4.290 2,206,001 9,360,128 4.2430 3.954 3.944 3.954 3.898 4.010 2,360,119 3.9660 0.95%
2024-04-26 0 4.190 4.160 4.190 4.050 4.190 1,903,138 7,840,606 4.1198 3.916 3.888 3.916 3.786 3.916 2,036,097 3.8508 4.75%
2024-04-25 0 4.000 4.000 4.020 3.970 4.060 1,246,000 5,015,860 4.0256 3.739 3.739 3.757 3.711 3.795 1,333,050 3.7627 -0.50%
2024-04-24 0 4.020 3.990 4.020 3.920 4.020 1,108,000 4,411,498 3.9815 3.757 3.729 3.757 3.664 3.757 1,185,409 3.7215 2.29%
2024-04-23 0 3.930 3.920 3.930 3.880 3.930 684,000 2,670,060 3.9036 3.673 3.664 3.673 3.627 3.673 731,786 3.6487 2.08%
2024-04-22 0 3.850 3.850 3.870 3.810 3.880 1,444,000 5,569,320 3.8569 3.599 3.599 3.617 3.561 3.627 1,544,883 3.6050 0.79%
2024-04-19 0 3.820 3.820 3.830 3.800 3.870 1,468,000 5,620,128 3.8284 3.571 3.571 3.580 3.552 3.617 1,570,559 3.5784 -1.55%
2024-04-18 0 3.880 3.880 3.890 3.870 3.960 1,134,000 4,441,310 3.9165 3.627 3.627 3.636 3.617 3.701 1,213,225 3.6607 -0.26%
2024-04-17 0 3.890 3.880 3.890 3.820 3.900 948,000 3,666,780 3.8679 3.636 3.627 3.636 3.571 3.645 1,014,230 3.6153 2.37%
2024-04-16 0 3.800 3.790 3.800 3.800 3.860 2,156,800 8,272,296 3.8354 3.552 3.543 3.552 3.552 3.608 2,307,481 3.5850 -1.81%
2024-04-15 0 3.870 3.860 3.870 3.830 3.900 1,508,000 5,836,000 3.8700 3.617 3.608 3.617 3.580 3.645 1,613,354 3.6173 0.00%
2024-04-12 0 3.870 3.850 3.870 3.840 3.940 2,230,000 8,657,944 3.8825 3.617 3.599 3.617 3.589 3.683 2,385,795 3.6290 -2.03%
2024-04-11 0 3.950 3.950 3.970 3.940 3.990 773,414 3,061,019 3.9578 3.692 3.692 3.711 3.683 3.729 827,447 3.6994 -1.00%
2024-04-10 0 3.990 3.960 3.990 3.950 4.030 1,090,661 4,347,364 3.9860 3.729 3.701 3.729 3.692 3.767 1,166,858 3.7257 1.01%
2024-04-09 0 3.950 3.940 3.950 3.940 4.000 644,000 2,554,422 3.9665 3.692 3.683 3.692 3.683 3.739 688,992 3.7075 0.00%
2024-04-08 0 3.950 3.930 3.950 3.870 3.960 1,552,000 6,096,764 3.9283 3.692 3.673 3.692 3.617 3.701 1,660,428 3.6718 2.60%
2024-04-05 0 3.850 3.850 3.880 3.830 3.960 852,000 3,294,660 3.8670 3.599 3.599 3.627 3.580 3.701 911,524 3.6145 -2.28%
2024-04-03 0 3.940 3.930 3.940 3.920 4.000 1,562,000 6,158,930 3.9430 3.683 3.673 3.683 3.664 3.739 1,671,126 3.6855 -0.51%
2024-04-02 0 3.960 3.950 3.960 3.890 3.990 1,090,000 4,321,562 3.9647 3.701 3.692 3.701 3.636 3.729 1,166,151 3.7058 1.80%
2024-03-28 0 3.890 3.890 3.900 3.860 3.940 2,302,000 8,965,500 3.8947 3.636 3.636 3.645 3.608 3.683 2,462,825 3.6403 -0.51%
2024-03-27 0 3.910 3.910 3.920 3.910 4.000 3,074,000 12,119,912 3.9427 3.655 3.655 3.664 3.655 3.739 3,288,760 3.6853 -1.26%
2024-03-26 0 3.960 3.960 3.990 3.930 4.050 2,718,000 10,792,150 3.9706 3.701 3.701 3.729 3.673 3.786 2,907,888 3.7113 -1.25%
2024-03-25 0 4.010 4.010 4.020 4.010 4.230 5,130,000 20,864,980 4.0672 3.748 3.748 3.757 3.748 3.954 5,488,399 3.8017 -8.03%
2024-03-22 0 4.360 4.350 4.360 4.310 4.430 1,590,000 6,931,380 4.3594 4.075 4.066 4.075 4.029 4.141 1,701,083 4.0747 -1.58%
2024-03-21 0 4.430 4.420 4.440 4.360 4.450 1,470,000 6,501,950 4.4231 4.141 4.131 4.150 4.075 4.159 1,572,699 4.1343 1.37%
2024-03-20 0 4.370 4.350 4.370 4.350 4.430 1,294,000 5,658,664 4.3730 4.085 4.066 4.085 4.066 4.141 1,384,403 4.0874 -1.13%
2024-03-19 0 4.420 4.410 4.420 4.400 4.490 1,036,000 4,608,016 4.4479 4.131 4.122 4.131 4.113 4.197 1,108,378 4.1574 -0.23%
2024-03-18 0 4.430 4.410 4.430 4.380 4.440 548,000 2,423,514 4.4225 4.141 4.122 4.141 4.094 4.150 586,285 4.1337 2.55%
2024-03-15 0 4.320 4.320 4.340 4.300 4.360 922,865 3,990,322 4.3238 4.038 4.038 4.057 4.019 4.075 987,339 4.0415 -1.14%
2024-03-14 0 4.370 4.370 4.380 4.350 4.450 612,000 2,690,000 4.3954 4.085 4.085 4.094 4.066 4.159 654,756 4.1084 -1.13%
2024-03-13 0 4.420 4.410 4.420 4.410 4.470 574,000 2,547,800 4.4387 4.131 4.122 4.131 4.122 4.178 614,102 4.1488 -0.45%
2024-03-12 0 4.440 4.440 4.450 4.340 4.460 890,044 3,934,526 4.4206 4.150 4.150 4.159 4.057 4.169 952,225 4.1319 1.37%
2024-03-11 0 4.380 4.360 4.380 4.310 4.380 800,000 3,479,780 4.3497 4.094 4.075 4.094 4.029 4.094 855,891 4.0657 0.46%
2024-03-08 0 4.360 4.350 4.360 4.310 4.370 522,000 2,266,540 4.3420 4.075 4.066 4.075 4.029 4.085 558,469 4.0585 1.16%
2024-03-07 0 4.310 4.280 4.310 4.280 4.380 472,000 2,035,804 4.3131 4.029 4.001 4.029 4.001 4.094 504,975 4.0315 0.00%
2024-03-06 0 4.310 4.290 4.310 4.230 4.380 806,000 3,457,820 4.2901 4.029 4.010 4.029 3.954 4.094 862,310 4.0100 1.89%
2024-03-05 0 4.230 4.220 4.230 4.220 4.300 1,197,161 5,079,545 4.2430 3.954 3.944 3.954 3.944 4.019 1,280,799 3.9659 -1.63%
2024-03-04 0 4.300 4.290 4.300 4.280 4.360 390,000 1,677,020 4.3001 4.019 4.010 4.019 4.001 4.075 417,247 4.0193 -0.69%
2024-03-01 0 4.330 4.300 4.330 4.280 4.350 749,157 3,229,395 4.3107 4.047 4.019 4.047 4.001 4.066 801,496 4.0292 0.70%
2024-02-29 0 4.300 4.300 4.340 4.300 4.390 2,038,000 8,801,420 4.3187 4.019 4.019 4.057 4.019 4.103 2,180,381 4.0366 -0.23%
2024-02-28 0 4.310 4.290 4.310 4.280 4.420 1,108,000 4,833,096 4.3620 4.029 4.010 4.029 4.001 4.131 1,185,409 4.0772 -1.60%
2024-02-27 0 4.380 4.370 4.380 4.280 4.390 1,316,000 5,711,820 4.3403 4.094 4.085 4.094 4.001 4.103 1,407,940 4.0569 0.23%
2024-02-26 0 4.370 4.350 4.370 4.360 4.450 1,214,000 5,335,420 4.3949 4.085 4.066 4.085 4.075 4.159 1,298,814 4.1079 -0.91%
2024-02-23 0 4.410 4.400 4.410 4.340 4.450 744,000 3,274,380 4.4010 4.122 4.113 4.122 4.057 4.159 795,978 4.1137 0.00%
2024-02-22 0 4.410 4.380 4.410 4.270 4.410 1,670,100 7,258,584 4.3462 4.122 4.094 4.122 3.991 4.122 1,786,779 4.0624 2.32%
2024-02-21 0 4.310 4.290 4.310 4.200 4.360 2,722,397 11,738,431 4.3118 4.029 4.010 4.029 3.926 4.075 2,912,593 4.0302 1.89%
2024-02-20 0 4.230 4.210 4.230 4.120 4.240 2,390,000 10,007,706 4.1873 3.954 3.935 3.954 3.851 3.963 2,556,973 3.9139 3.17%
2024-02-19 0 4.100 4.100 4.130 4.090 4.160 906,000 3,735,460 4.1230 3.832 3.832 3.860 3.823 3.888 969,296 3.8538 -1.91%
2024-02-16 0 4.180 4.170 4.180 4.030 4.190 328,292 1,360,033 4.1428 3.907 3.898 3.907 3.767 3.916 351,228 3.8722 3.72%
2024-02-15 0 4.030 4.000 4.040 3.940 4.030 273,776 1,089,784 3.9806 3.767 3.739 3.776 3.683 3.767 292,903 3.7206 0.25%
2024-02-14 0 4.020 4.020 4.040 3.950 4.180 646,000 2,583,060 3.9985 3.757 3.757 3.776 3.692 3.907 691,132 3.7374 -2.90%
2024-02-09 0 4.140 4.080 4.150 4.040 4.140 158,000 646,200 4.0899 3.870 3.814 3.879 3.776 3.870 169,038 3.8228 0.00%
2024-02-08 0 4.140 4.130 4.150 4.110 4.180 758,000 3,139,040 4.1412 3.870 3.860 3.879 3.842 3.907 810,956 3.8708 0.73%
2024-02-07 0 4.110 4.090 4.110 4.070 4.180 1,278,000 5,262,220 4.1175 3.842 3.823 3.842 3.804 3.907 1,367,285 3.8487 -0.24%
2024-02-06 0 4.120 4.110 4.120 3.920 4.160 2,304,982 9,383,107 4.0708 3.851 3.842 3.851 3.664 3.888 2,466,016 3.8050 4.83%
2024-02-05 0 3.930 3.900 3.930 3.860 3.980 1,998,042 7,799,177 3.9034 3.673 3.645 3.673 3.608 3.720 2,137,632 3.6485 -0.76%
2024-02-02 0 3.960 3.960 3.970 3.900 4.080 3,070,000 12,119,100 3.9476 3.701 3.701 3.711 3.645 3.814 3,284,480 3.6898 -0.50%
2024-02-01 0 3.980 3.980 4.020 3.960 4.060 1,267,258 5,078,944 4.0078 3.720 3.720 3.757 3.701 3.795 1,355,793 3.7461 -0.75%
2024-01-31 0 4.010 3.970 4.010 3.940 4.140 2,752,858 11,025,196 4.0050 3.748 3.711 3.748 3.683 3.870 2,945,182 3.7435 -1.47%
2024-01-30 0 4.070 4.070 4.080 4.040 4.210 2,152,000 8,826,300 4.1014 3.804 3.804 3.814 3.776 3.935 2,302,346 3.8336 -4.91%
2024-01-29 0 4.280 4.250 4.280 4.230 4.350 1,202,000 5,134,420 4.2716 4.001 3.972 4.001 3.954 4.066 1,285,976 3.9926 1.42%
2024-01-26 0 4.220 4.210 4.230 4.170 4.380 5,040,000 21,387,340 4.2435 3.944 3.935 3.954 3.898 4.094 5,392,111 3.9664 -2.99%
2024-01-25 0 4.350 4.340 4.350 4.180 4.370 1,998,000 8,615,750 4.3122 4.066 4.057 4.066 3.907 4.085 2,137,587 4.0306 2.84%
2024-01-24 0 4.230 4.220 4.240 3.930 4.290 2,254,000 9,196,820 4.0802 3.954 3.944 3.963 3.673 4.010 2,411,472 3.8138 6.28%
2024-01-23 0 3.980 3.970 4.010 3.890 4.050 1,842,471 7,294,195 3.9589 3.720 3.711 3.748 3.636 3.786 1,971,192 3.7004 1.53%
2024-01-22 0 3.920 3.900 3.920 3.880 4.040 1,774,000 6,979,860 3.9345 3.664 3.645 3.664 3.627 3.776 1,897,937 3.6776 -3.21%
2024-01-19 0 4.050 4.040 4.060 4.030 4.130 918,000 3,746,860 4.0815 3.786 3.776 3.795 3.767 3.860 982,134 3.8150 -2.64%
2024-01-18 0 4.160 4.130 4.160 4.060 4.160 1,892,468 7,775,402 4.1086 3.888 3.860 3.888 3.795 3.888 2,024,682 3.8403 0.73%
2024-01-17 0 4.130 4.130 4.140 4.130 4.400 2,350,000 9,925,960 4.2238 3.860 3.860 3.870 3.860 4.113 2,514,179 3.9480 -5.71%
2024-01-16 0 4.380 4.360 4.380 4.340 4.450 512,890 2,249,156 4.3853 4.094 4.075 4.094 4.057 4.159 548,722 4.0989 -0.90%
2024-01-15 0 4.420 4.410 4.420 4.380 4.470 402,000 1,781,080 4.4305 4.131 4.122 4.131 4.094 4.178 430,085 4.1412 -0.45%
2024-01-12 0 4.440 4.400 4.450 4.390 4.460 720,000 3,187,980 4.4278 4.150 4.113 4.159 4.103 4.169 770,302 4.1386 1.14%
2024-01-11 0 4.390 4.390 4.410 4.380 4.440 591,340 2,608,498 4.4112 4.103 4.103 4.122 4.094 4.150 632,653 4.1231 0.23%
2024-01-10 0 4.380 4.340 4.390 4.330 4.390 402,000 1,750,360 4.3541 4.094 4.057 4.103 4.047 4.103 430,085 4.0698 -0.45%
2024-01-09 0 4.400 4.380 4.400 4.390 4.440 240,000 1,058,760 4.4115 4.113 4.094 4.113 4.103 4.150 256,767 4.1234 0.00%
2024-01-08 0 4.400 4.400 4.420 4.400 4.490 734,000 3,251,180 4.4294 4.113 4.113 4.131 4.113 4.197 785,280 4.1402 -2.00%
2024-01-05 0 4.490 4.450 4.490 4.450 4.560 957,456 4,303,633 4.4949 4.197 4.159 4.197 4.159 4.262 1,024,347 4.2013 -0.66%
2024-01-04 0 4.520 4.500 4.520 4.470 4.520 391,200 1,759,460 4.4976 4.225 4.206 4.225 4.178 4.225 418,531 4.2039 -0.22%
2024-01-03 0 4.530 4.490 4.530 4.440 4.570 1,289,097 5,783,027 4.4861 4.234 4.197 4.234 4.150 4.272 1,379,158 4.1932 -0.22%
2024-01-02 0 4.540 4.490 4.540 4.450 4.650 1,444,000 6,504,940 4.5048 4.244 4.197 4.244 4.159 4.346 1,544,883 4.2106 -1.73%
2023-12-29 0 4.620 4.600 4.620 4.500 4.640 874,000 4,000,160 4.5768 4.318 4.300 4.318 4.206 4.337 935,061 4.2780 2.67%
2023-12-28 0 4.500 4.500 4.540 4.380 4.550 1,234,000 5,543,740 4.4925 4.206 4.206 4.244 4.094 4.253 1,320,211 4.1991 2.97%
2023-12-27 0 4.370 4.370 4.390 4.290 4.400 646,000 2,803,320 4.3395 4.085 4.085 4.103 4.010 4.113 691,132 4.0561 2.10%
2023-12-22 0 4.280 4.270 4.280 4.260 4.360 448,090 1,928,726 4.3043 4.001 3.991 4.001 3.982 4.075 479,395 4.0232 -1.38%
2023-12-21 0 4.340 4.310 4.350 4.270 4.350 242,000 1,045,020 4.3183 4.057 4.029 4.066 3.991 4.066 258,907 4.0363 0.93%
2023-12-20 0 4.300 4.260 4.300 4.260 4.400 876,000 3,784,300 4.3200 4.019 3.982 4.019 3.982 4.113 937,200 4.0379 -0.92%
2023-12-19 0 4.340 4.340 4.350 4.310 4.390 832,000 3,619,860 4.3508 4.057 4.057 4.066 4.029 4.103 890,126 4.0667 -2.03%
2023-12-18 0 4.430 4.400 4.430 4.370 4.430 348,000 1,527,040 4.3880 4.141 4.113 4.141 4.085 4.141 372,312 4.1015 0.23%
2023-12-15 0 4.420 4.420 4.430 4.310 4.450 920,000 4,066,520 4.4201 4.131 4.131 4.141 4.029 4.159 984,274 4.1315 2.08%
2023-12-14 0 4.330 4.320 4.330 4.290 4.370 732,000 3,181,180 4.3459 4.047 4.038 4.047 4.010 4.085 783,140 4.0621 0.93%
2023-12-13 0 4.290 4.280 4.290 4.280 4.350 834,000 3,590,700 4.3054 4.010 4.001 4.010 4.001 4.066 892,266 4.0242 -2.05%
2023-12-12 0 4.380 4.370 4.380 4.360 4.420 530,892 2,328,735 4.3865 4.094 4.085 4.094 4.075 4.131 567,982 4.1000 0.46%
2023-12-11 0 4.360 4.330 4.360 4.260 4.380 764,000 3,293,420 4.3108 4.075 4.047 4.075 3.982 4.094 817,376 4.0293 0.00%
2023-12-08 0 4.360 4.350 4.360 4.360 4.450 1,177,194 5,163,574 4.3863 4.075 4.066 4.075 4.075 4.159 1,259,437 4.0999 -2.02%
2023-12-07 0 4.450 4.420 4.450 4.370 4.460 726,285 3,207,025 4.4157 4.159 4.131 4.159 4.085 4.169 777,026 4.1273 0.23%
2023-12-06 0 4.440 4.430 4.440 4.380 4.480 798,880 3,536,034 4.4262 4.150 4.141 4.150 4.094 4.187 854,692 4.1372 0.68%
2023-12-05 0 4.410 4.370 4.410 4.350 4.460 1,603,520 7,047,957 4.3953 4.122 4.085 4.122 4.066 4.169 1,715,547 4.1083 -1.12%
2023-12-04 0 4.460 4.440 4.460 4.420 4.550 1,358,000 6,068,560 4.4687 4.169 4.150 4.169 4.131 4.253 1,452,874 4.1769 -1.33%
2023-12-01 0 4.520 4.520 4.530 4.510 4.580 342,000 1,552,930 4.5407 4.225 4.225 4.234 4.215 4.281 365,893 4.2442 0.22%
2023-11-30 0 4.510 4.510 4.550 4.510 4.600 884,628 4,011,482 4.5347 4.215 4.215 4.253 4.215 4.300 946,431 4.2385 -1.10%
2023-11-29 0 4.560 4.520 4.560 4.510 4.640 1,264,000 5,761,320 4.5580 4.262 4.225 4.262 4.215 4.337 1,352,307 4.2604 -1.72%
2023-11-28 0 4.640 4.640 4.690 4.630 4.720 1,020,000 4,776,020 4.6824 4.337 4.337 4.384 4.328 4.412 1,091,261 4.3766 -1.28%
2023-11-27 0 4.700 4.700 4.740 4.670 4.770 824,000 3,883,520 4.7130 4.393 4.393 4.430 4.365 4.459 881,567 4.4052 -1.88%
2023-11-24 0 4.790 4.780 4.790 4.770 4.870 808,000 3,887,656 4.8115 4.477 4.468 4.477 4.459 4.552 864,450 4.4973 -1.84%
2023-11-23 0 4.880 4.840 4.880 4.810 4.880 576,000 2,786,068 4.8369 4.561 4.524 4.561 4.496 4.561 616,241 4.5211 1.24%
2023-11-22 0 4.820 4.820 4.840 4.790 4.880 344,000 1,660,820 4.8280 4.505 4.505 4.524 4.477 4.561 368,033 4.5127 -0.82%
2023-11-21 0 4.860 4.820 4.870 4.840 4.950 618,568 3,029,148 4.8970 4.543 4.505 4.552 4.524 4.627 661,783 4.5773 0.21%
2023-11-20 0 4.850 4.850 4.860 4.750 4.870 594,100 2,868,613 4.8285 4.533 4.533 4.543 4.440 4.552 635,606 4.5132 1.04%
2023-11-17 0 4.800 4.770 4.800 4.770 4.860 812,000 3,899,960 4.8029 4.487 4.459 4.487 4.459 4.543 868,729 4.4893 -1.64%
2023-11-16 0 4.880 4.840 4.880 4.800 4.890 706,000 3,436,560 4.8676 4.561 4.524 4.561 4.487 4.571 755,323 4.5498 0.00%
2023-11-15 0 4.880 4.880 4.890 4.760 4.880 2,324,242 11,249,225 4.8400 4.561 4.561 4.571 4.449 4.561 2,486,621 4.5239 2.52%
2023-11-14 0 4.760 4.750 4.760 4.690 4.810 1,264,000 6,021,000 4.7634 4.449 4.440 4.449 4.384 4.496 1,352,307 4.4524 1.28%
2023-11-13 0 4.700 4.680 4.700 4.630 4.700 599,207 2,796,652 4.6673 4.393 4.374 4.393 4.328 4.393 641,070 4.3625 0.64%
2023-11-10 0 4.670 4.650 4.670 4.570 4.670 812,000 3,747,340 4.6150 4.365 4.346 4.365 4.272 4.365 868,729 4.3136 0.43%
2023-11-09 0 4.650 4.640 4.650 4.640 4.780 694,000 3,243,600 4.6738 4.346 4.337 4.346 4.337 4.468 742,485 4.3686 -2.92%
2023-11-08 0 4.790 4.740 4.790 4.710 4.840 818,000 3,886,840 4.7516 4.477 4.430 4.477 4.402 4.524 875,148 4.4414 -1.03%
2023-11-07 0 4.840 4.800 4.840 4.760 4.870 1,036,854 4,977,279 4.8004 4.524 4.487 4.524 4.449 4.552 1,109,292 4.4869 0.21%
2023-11-06 0 4.830 4.820 4.830 4.790 4.940 1,982,000 9,637,720 4.8626 4.515 4.505 4.515 4.477 4.617 2,120,469 4.5451 1.47%
2023-11-03 0 4.760 4.750 4.760 4.680 4.780 769,044 3,654,368 4.7518 4.449 4.440 4.449 4.374 4.468 822,772 4.4415 1.28%
2023-11-02 0 4.700 4.650 4.700 4.650 4.740 352,000 1,647,840 4.6814 4.393 4.346 4.393 4.346 4.430 376,592 4.3757 0.00%
2023-11-01 0 4.700 4.660 4.710 4.640 4.740 236,000 1,107,360 4.6922 4.393 4.356 4.402 4.337 4.430 252,488 4.3858 1.08%
2023-10-31 0 4.650 4.650 4.690 4.650 4.800 564,000 2,655,280 4.7079 4.346 4.346 4.384 4.346 4.487 603,403 4.4005 -2.31%
2023-10-30 0 4.760 4.760 4.780 4.740 4.860 2,024,080 9,735,483 4.8098 4.449 4.449 4.468 4.430 4.543 2,165,489 4.4957 -0.42%
2023-10-27 0 4.780 4.780 4.790 4.460 4.790 3,120,000 14,496,000 4.6462 4.468 4.468 4.477 4.169 4.477 3,337,973 4.3428 6.46%
2023-10-26 0 4.490 4.480 4.490 4.430 4.550 358,000 1,597,680 4.4628 4.197 4.187 4.197 4.141 4.253 383,011 4.1714 0.00%
2023-10-25 0 4.490 4.490 4.510 4.440 4.640 1,228,000 5,602,300 4.5621 4.197 4.197 4.215 4.150 4.337 1,313,792 4.2642 -0.88%
2023-10-24 0 4.530 4.530 4.540 4.530 4.600 860,000 3,922,760 4.5613 4.234 4.234 4.244 4.234 4.300 920,082 4.2635 -1.09%
2023-10-20 0 4.580 4.560 4.580 4.500 4.590 1,160,000 5,294,280 4.5640 4.281 4.262 4.281 4.206 4.290 1,241,041 4.2660 0.44%
2023-10-19 0 4.560 4.560 4.590 4.550 4.620 940,000 4,301,280 4.5758 4.262 4.262 4.290 4.253 4.318 1,005,671 4.2770 -1.72%
2023-10-18 0 4.640 4.630 4.640 4.620 4.700 652,000 3,029,750 4.6469 4.337 4.328 4.337 4.318 4.393 697,551 4.3434 -0.85%
2023-10-17 0 4.680 4.680 4.690 4.660 4.750 1,360,000 6,383,980 4.6941 4.374 4.374 4.384 4.356 4.440 1,455,014 4.3876 -0.43%
2023-10-16 0 4.700 4.660 4.700 4.600 4.790 2,076,000 9,685,787 4.6656 4.393 4.356 4.393 4.300 4.477 2,221,036 4.3609 -1.47%
2023-10-13 0 4.770 4.750 4.770 4.730 4.870 1,407,124 6,728,817 4.7820 4.459 4.440 4.459 4.421 4.552 1,505,430 4.4697 -2.85%
2023-10-12 0 4.910 4.860 4.910 4.650 4.930 3,752,000 18,220,040 4.8561 4.589 4.543 4.589 4.346 4.608 4,014,127 4.5390 5.59%
2023-10-11 0 4.650 4.650 4.660 4.450 4.660 2,356,160 10,796,831 4.5824 4.346 4.346 4.356 4.159 4.356 2,520,769 4.2831 3.79%
2023-10-10 0 4.480 4.470 4.480 4.450 4.570 1,244,000 5,614,920 4.5136 4.187 4.178 4.187 4.159 4.272 1,330,910 4.2189 0.90%
2023-10-09 0 4.440 4.420 4.440 4.380 4.520 1,122,000 4,973,219 4.4325 4.150 4.131 4.150 4.094 4.225 1,200,387 4.1430 3.74%
2023-10-06 0 4.280 4.260 4.280 4.180 4.300 816,000 3,444,444 4.2211 4.001 3.982 4.001 3.907 4.019 873,008 3.9455 1.90%
2023-10-05 0 4.200 4.160 4.200 4.120 4.200 936,000 3,909,750 4.1771 3.926 3.888 3.926 3.851 3.926 1,001,392 3.9043 0.48%
2023-10-04 0 4.180 4.170 4.180 4.160 4.250 809,473 3,396,739 4.1962 3.907 3.898 3.907 3.888 3.972 866,025 3.9222 -3.24%
2023-10-03 0 4.320 4.310 4.320 4.290 4.460 690,000 2,988,360 4.3310 4.038 4.029 4.038 4.010 4.169 738,206 4.0481 -4.64%
2023-09-29 0 4.530 4.530 4.560 4.460 4.570 698,000 3,168,820 4.5399 4.234 4.234 4.262 4.169 4.272 746,765 4.2434 -0.22%
2023-09-28 0 4.540 4.540 4.550 4.500 4.570 616,000 2,791,406 4.5315 4.244 4.244 4.253 4.206 4.272 659,036 4.2356 -0.66%
2023-09-27 0 4.570 4.570 4.580 4.520 4.610 872,000 3,977,220 4.5610 4.272 4.272 4.281 4.225 4.309 932,921 4.2632 -0.65%
2023-09-26 0 4.600 4.600 4.610 4.550 4.650 1,380,000 6,346,200 4.5987 4.300 4.300 4.309 4.253 4.346 1,476,411 4.2984 -1.08%
2023-09-25 0 4.650 4.630 4.650 4.620 4.730 1,534,000 7,164,500 4.6705 4.346 4.328 4.346 4.318 4.421 1,641,170 4.3655 -1.06%
2023-09-22 0 4.700 4.700 4.710 4.480 4.710 2,202,000 10,159,980 4.6140 4.393 4.393 4.402 4.187 4.402 2,355,839 4.3127 3.98%
2023-09-21 0 4.520 4.500 4.520 4.420 4.520 1,454,700 6,512,630 4.4770 4.225 4.206 4.225 4.131 4.225 1,556,330 4.1846 0.67%
2023-09-20 0 4.490 4.470 4.500 4.470 4.550 594,000 2,678,000 4.5084 4.197 4.178 4.206 4.178 4.253 635,499 4.2140 -0.88%
2023-09-19 0 4.530 4.500 4.530 4.420 4.530 1,098,000 4,927,100 4.4873 4.234 4.206 4.234 4.131 4.234 1,174,710 4.1943 1.80%
2023-09-18 0 4.450 4.420 4.450 4.350 4.490 2,088,981 9,228,756 4.4178 4.159 4.131 4.159 4.066 4.197 2,234,924 4.1293 0.45%
2023-09-15 0 4.430 4.430 4.460 4.390 4.560 3,568,000 15,875,400 4.4494 4.141 4.141 4.169 4.103 4.262 3,817,272 4.1588 -1.34%
2023-09-14 0 4.640 4.630 4.660 4.600 4.720 1,974,000 9,163,580 4.6421 4.197 4.188 4.215 4.161 4.269 2,182,464 4.1987 -0.64%
2023-09-13 0 4.670 4.640 4.670 4.630 4.690 668,000 3,110,900 4.6570 4.224 4.197 4.224 4.188 4.242 738,544 4.2122 0.43%
2023-09-12 0 4.650 4.640 4.650 4.630 4.810 2,313,976 10,921,891 4.7200 4.206 4.197 4.206 4.188 4.351 2,558,343 4.2691 -2.31%
2023-09-11 0 4.760 4.760 4.770 4.610 4.890 3,658,000 17,311,680 4.7326 4.305 4.305 4.314 4.170 4.423 4,044,302 4.2805 3.48%
2023-09-07 0 4.600 4.570 4.600 4.570 4.670 844,000 3,883,500 4.6013 4.161 4.133 4.161 4.133 4.224 933,130 4.1618 -1.08%
2023-09-06 0 4.650 4.650 4.680 4.590 4.700 1,860,000 8,610,532 4.6293 4.206 4.206 4.233 4.152 4.251 2,056,425 4.1871 -0.64%
2023-09-05 0 4.680 4.650 4.680 4.650 4.750 337,044 1,581,498 4.6923 4.233 4.206 4.233 4.206 4.296 372,637 4.2441 -1.27%
2023-09-04 0 4.740 4.730 4.740 4.640 4.780 1,363,100 6,448,150 4.7305 4.287 4.278 4.287 4.197 4.323 1,507,050 4.2787 3.49%
2023-08-31 0 4.580 4.580 4.590 4.570 4.710 1,234,000 5,693,940 4.6142 4.143 4.143 4.152 4.133 4.260 1,364,316 4.1735 -2.97%
2023-08-30 0 4.720 4.690 4.720 4.690 4.770 586,000 2,767,628 4.7229 4.269 4.242 4.269 4.242 4.314 647,884 4.2718 0.64%
2023-08-29 0 4.690 4.680 4.700 4.590 4.710 2,416,422 11,272,113 4.6648 4.242 4.233 4.251 4.152 4.260 2,671,608 4.2192 1.52%
2023-08-28 0 4.620 4.600 4.620 4.560 4.820 2,372,000 11,159,660 4.7047 4.179 4.161 4.179 4.124 4.360 2,622,495 4.2554 3.12%
2023-08-25 0 4.480 4.440 4.480 4.420 4.480 834,840 3,714,475 4.4493 4.052 4.016 4.052 3.998 4.052 923,003 4.0243 1.82%
2023-08-24 0 4.400 4.400 4.440 4.350 4.440 679,643 2,983,921 4.3904 3.980 3.980 4.016 3.934 4.016 751,417 3.9711 0.92%
2023-08-23 0 4.360 4.360 4.390 4.340 4.430 944,000 4,149,060 4.3952 3.944 3.944 3.971 3.925 4.007 1,043,691 3.9754 -0.91%
2023-08-22 0 4.400 4.400 4.430 4.360 4.460 1,074,000 4,731,280 4.4053 3.980 3.980 4.007 3.944 4.034 1,187,420 3.9845 -0.23%
2023-08-21 0 4.410 4.400 4.410 4.400 4.560 2,340,000 10,373,440 4.4331 3.989 3.980 3.989 3.980 4.124 2,587,115 4.0097 -3.29%
2023-08-18 0 4.560 4.550 4.590 4.560 4.750 1,192,000 5,505,060 4.6183 4.124 4.115 4.152 4.124 4.296 1,317,881 4.1772 -2.98%
2023-08-17 0 4.700 4.680 4.700 4.610 4.710 906,902 4,211,058 4.6433 4.251 4.233 4.251 4.170 4.260 1,002,675 4.1998 0.43%
2023-08-16 0 4.680 4.660 4.690 4.650 4.720 882,000 4,127,200 4.6794 4.233 4.215 4.242 4.206 4.269 975,143 4.2324 -0.85%
2023-08-15 0 4.720 4.720 4.750 4.680 4.790 890,000 4,210,320 4.7307 4.269 4.269 4.296 4.233 4.332 983,988 4.2788 -1.67%
2023-08-14 0 4.800 4.760 4.800 4.720 4.840 1,232,000 5,851,680 4.7497 4.342 4.305 4.342 4.269 4.378 1,362,105 4.2961 -1.44%
2023-08-11 0 4.870 4.860 4.890 4.850 5.000 1,182,275 5,786,855 4.8947 4.405 4.396 4.423 4.387 4.522 1,307,129 4.4271 -3.37%
2023-08-10 0 5.040 5.010 5.040 4.950 5.040 536,000 2,678,560 4.9973 4.559 4.531 4.559 4.477 4.559 592,604 4.5200 1.20%
2023-08-09 0 4.980 4.950 4.990 4.950 5.010 564,000 2,807,200 4.9773 4.504 4.477 4.513 4.477 4.531 623,561 4.5019 -0.20%
2023-08-08 0 4.990 4.990 5.010 4.940 5.130 1,436,000 7,230,100 5.0349 4.513 4.513 4.531 4.468 4.640 1,587,649 4.5540 -0.80%
2023-08-07 0 5.030 5.010 5.040 4.970 5.050 644,000 3,222,340 5.0036 4.550 4.531 4.559 4.495 4.568 712,010 4.5257 -0.59%
2023-08-04 0 5.060 5.040 5.060 5.030 5.220 2,171,138 11,109,926 5.1171 4.577 4.559 4.577 4.550 4.721 2,400,421 4.6283 0.80%
2023-08-03 0 5.020 5.000 5.020 4.930 5.050 982,995 4,912,603 4.9976 4.541 4.522 4.541 4.459 4.568 1,086,804 4.5202 0.60%
2023-08-02 0 4.990 4.960 4.990 4.950 5.070 1,762,000 8,795,700 4.9919 4.513 4.486 4.513 4.477 4.586 1,948,076 4.5151 -0.60%
2023-08-01 0 5.020 4.980 5.030 4.980 5.120 767,600 3,868,392 5.0396 4.541 4.504 4.550 4.504 4.631 848,662 4.5582 -1.57%
2023-07-31 0 5.100 5.080 5.100 5.060 5.200 3,232,000 16,614,720 5.1407 4.613 4.595 4.613 4.577 4.703 3,573,315 4.6497 0.79%
2023-07-28 0 5.060 5.040 5.060 4.760 5.070 2,404,000 11,974,400 4.9810 4.577 4.559 4.577 4.305 4.586 2,657,874 4.5053 5.42%
2023-07-27 0 4.800 4.760 4.800 4.720 4.800 1,592,000 7,597,860 4.7725 4.342 4.305 4.342 4.269 4.342 1,760,123 4.3167 1.69%
2023-07-26 0 4.720 4.680 4.720 4.660 4.740 380,000 1,785,580 4.6989 4.269 4.233 4.269 4.215 4.287 420,130 4.2501 -0.21%
2023-07-25 0 4.730 4.730 4.740 4.590 4.750 1,362,000 6,401,360 4.7000 4.278 4.278 4.287 4.152 4.296 1,505,834 4.2510 3.05%
2023-07-24 0 4.590 4.550 4.590 4.540 4.640 575,095 2,636,491 4.5844 4.152 4.115 4.152 4.106 4.197 635,828 4.1465 -1.71%
2023-07-21 0 4.670 4.620 4.670 4.600 4.710 578,000 2,683,260 4.6423 4.224 4.179 4.224 4.161 4.260 639,040 4.1989 0.43%
2023-07-20 0 4.650 4.630 4.650 4.630 4.750 358,000 1,678,040 4.6873 4.206 4.188 4.206 4.188 4.296 395,807 4.2395 -0.64%
2023-07-19 0 4.680 4.650 4.680 4.570 4.680 822,000 3,796,180 4.6182 4.233 4.206 4.233 4.133 4.233 908,807 4.1771 0.65%
2023-07-18 0 4.650 4.620 4.650 4.600 4.740 926,000 4,303,440 4.6473 4.206 4.179 4.206 4.161 4.287 1,023,790 4.2034 -1.90%
2023-07-14 0 4.740 4.710 4.740 4.700 4.750 450,241 2,124,532 4.7187 4.287 4.260 4.287 4.251 4.296 497,789 4.2679 0.00%
2023-07-13 0 4.740 4.720 4.750 4.680 4.750 528,000 2,490,460 4.7168 4.287 4.269 4.296 4.233 4.296 583,759 4.2662 2.82%
2023-07-12 0 4.610 4.610 4.620 4.600 4.680 530,000 2,450,780 4.6241 4.170 4.170 4.179 4.161 4.233 585,971 4.1824 -0.65%
2023-07-11 0 4.640 4.610 4.640 4.580 4.650 388,516 1,796,719 4.6246 4.197 4.170 4.197 4.143 4.206 429,545 4.1828 0.65%
2023-07-10 0 4.610 4.580 4.610 4.550 4.640 816,800 3,742,396 4.5818 4.170 4.143 4.170 4.115 4.197 903,058 4.1441 0.66%
2023-07-07 0 4.580 4.550 4.580 4.530 4.610 774,000 3,525,860 4.5554 4.143 4.115 4.143 4.097 4.170 855,738 4.1203 -0.22%
2023-07-06 0 4.590 4.580 4.590 4.590 4.710 1,280,000 5,923,638 4.6278 4.152 4.143 4.152 4.152 4.260 1,415,174 4.1858 -2.96%
2023-07-05 0 4.730 4.730 4.740 4.690 4.760 934,000 4,406,020 4.7174 4.278 4.278 4.287 4.242 4.305 1,032,635 4.2668 -0.84%
2023-07-04 0 4.770 4.770 4.790 4.760 4.810 547,033 2,617,728 4.7853 4.314 4.314 4.332 4.305 4.351 604,802 4.3282 0.21%
2023-07-03 0 4.760 4.760 4.770 4.670 4.790 1,628,000 7,732,680 4.7498 4.305 4.305 4.314 4.224 4.332 1,799,925 4.2961 1.49%
2023-06-30 0 4.690 4.690 4.700 4.640 4.750 668,000 3,147,788 4.7123 4.242 4.242 4.251 4.197 4.296 738,544 4.2622 0.00%
2023-06-29 0 4.690 4.670 4.700 4.620 4.730 1,556,000 7,283,260 4.6808 4.242 4.224 4.251 4.179 4.278 1,720,321 4.2337 0.86%
2023-06-28 0 4.650 4.650 4.670 4.610 4.730 600,000 2,786,680 4.6445 4.206 4.206 4.224 4.170 4.278 663,363 4.2008 0.65%
2023-06-27 0 4.620 4.620 4.640 4.620 4.680 580,000 2,696,416 4.6490 4.179 4.179 4.197 4.179 4.233 641,251 4.2049 1.09%
2023-06-26 0 4.570 4.560 4.570 4.540 4.600 850,000 3,889,682 4.5761 4.133 4.124 4.133 4.106 4.161 939,764 4.1390 0.00%
2023-06-23 0 4.570 4.550 4.570 4.510 4.680 720,000 3,281,594 4.5578 4.133 4.115 4.133 4.079 4.233 796,035 4.1224 -2.14%
2023-06-21 0 4.670 4.670 4.680 4.630 4.710 2,442,000 11,408,080 4.6716 4.224 4.224 4.233 4.188 4.260 2,699,887 4.2254 -2.30%
2023-06-20 0 4.780 4.770 4.790 4.760 4.840 1,256,000 6,023,500 4.7958 4.323 4.314 4.332 4.305 4.378 1,388,640 4.3377 -1.44%
2023-06-19 0 5.000 4.990 5.000 4.960 5.110 1,496,000 7,471,380 4.9942 4.387 4.378 4.387 4.352 4.483 1,705,139 4.3817 -1.96%
2023-06-16 0 5.100 5.080 5.100 5.050 5.100 1,695,600 8,616,112 5.0815 4.474 4.457 4.474 4.431 4.474 1,932,643 4.4582 0.99%
2023-06-15 0 5.050 5.030 5.050 4.950 5.050 1,148,000 5,750,680 5.0093 4.431 4.413 4.431 4.343 4.431 1,308,489 4.3949 1.41%
2023-06-14 0 4.980 4.960 4.980 4.940 5.070 1,198,645 5,991,125 4.9982 4.369 4.352 4.369 4.334 4.448 1,366,214 4.3852 0.20%
2023-06-13 0 4.970 4.960 4.970 4.900 4.990 2,063,355 10,182,229 4.9348 4.360 4.352 4.360 4.299 4.378 2,351,810 4.3295 0.40%
2023-06-12 0 4.950 4.930 4.950 4.910 4.960 546,000 2,693,480 4.9331 4.343 4.325 4.343 4.308 4.352 622,330 4.3281 0.00%
2023-06-09 0 4.950 4.950 4.960 4.870 4.970 1,762,000 8,675,400 4.9236 4.343 4.343 4.352 4.273 4.360 2,008,325 4.3197 1.43%
2023-06-08 0 4.880 4.850 4.880 4.800 4.900 11,146,800 53,951,816 4.8401 4.281 4.255 4.281 4.211 4.299 12,705,109 4.2465 0.41%
2023-06-07 0 4.860 4.860 4.890 4.850 5.160 14,088,000 69,540,300 4.9361 4.264 4.264 4.290 4.255 4.527 16,057,485 4.3307 -4.89%
2023-06-06 0 5.110 5.090 5.120 5.070 5.180 1,012,000 5,183,820 5.1224 4.483 4.466 4.492 4.448 4.545 1,153,476 4.4941 0.59%
2023-06-05 0 5.080 5.060 5.080 5.050 5.110 2,476,202 12,584,380 5.0821 4.457 4.439 4.457 4.431 4.483 2,822,372 4.4588 -0.39%
2023-06-02 0 5.100 5.100 5.110 4.930 5.130 18,230,036 91,905,541 5.0414 4.474 4.474 4.483 4.325 4.501 20,778,573 4.4231 3.45%
2023-06-01 0 4.930 4.850 4.930 4.830 5.070 6,886,410 33,852,517 4.9158 4.325 4.255 4.325 4.238 4.448 7,849,122 4.3129 -1.60%
2023-05-31 0 5.010 5.000 5.010 4.920 5.060 3,904,000 19,440,740 4.9797 4.396 4.387 4.396 4.317 4.439 4,449,774 4.3689 -2.15%
2023-05-30 0 5.120 5.110 5.120 5.030 5.170 1,238,000 6,301,740 5.0903 4.492 4.483 4.492 4.413 4.536 1,411,071 4.4659 -0.78%
2023-05-29 0 5.160 5.110 5.160 5.060 5.200 1,478,900 7,580,841 5.1260 4.527 4.483 4.527 4.439 4.562 1,685,648 4.4973 0.58%
2023-05-25 0 5.130 5.120 5.130 5.080 5.240 1,708,500 8,781,970 5.1402 4.501 4.492 4.501 4.457 4.597 1,947,346 4.5097 -2.84%
2023-05-24 0 5.280 5.280 5.300 5.240 5.380 1,682,000 8,907,060 5.2955 4.632 4.632 4.650 4.597 4.720 1,917,142 4.6460 -2.58%
2023-05-23 0 5.420 5.410 5.420 5.400 5.520 870,000 4,746,680 5.4560 4.755 4.746 4.755 4.738 4.843 991,625 4.7868 -1.09%
2023-05-22 0 5.480 5.470 5.480 5.480 5.540 1,186,000 6,526,480 5.5029 4.808 4.799 4.808 4.808 4.861 1,351,801 4.8280 -0.18%
2023-05-19 0 5.490 5.480 5.490 5.470 5.620 796,000 4,402,620 5.5309 4.817 4.808 4.817 4.799 4.931 907,280 4.8525 -2.14%
2023-05-18 0 5.610 5.610 5.630 5.520 5.630 1,606,000 8,981,370 5.5924 4.922 4.922 4.939 4.843 4.939 1,830,517 4.9065 1.63%
2023-05-17 0 5.520 5.510 5.520 5.500 5.620 1,524,607 8,448,031 5.5411 4.843 4.834 4.843 4.825 4.931 1,737,745 4.8615 -1.43%
2023-05-16 0 5.600 5.570 5.600 5.540 5.670 1,930,000 10,782,400 5.5867 4.913 4.887 4.913 4.861 4.975 2,199,812 4.9015 0.00%
2023-05-15 0 5.600 5.590 5.600 5.510 5.680 3,660,190 20,422,322 5.5796 4.913 4.904 4.913 4.834 4.983 4,171,880 4.8952 -1.58%
2023-05-12 0 5.690 5.680 5.690 5.660 5.820 1,958,000 11,155,480 5.6974 4.992 4.983 4.992 4.966 5.106 2,231,726 4.9986 -1.90%
2023-05-11 0 5.800 5.770 5.800 5.740 5.910 1,535,125 8,900,613 5.7980 5.089 5.062 5.089 5.036 5.185 1,749,734 5.0868 -1.02%
2023-05-10 0 5.860 5.840 5.860 5.810 5.960 1,630,380 9,533,576 5.8475 5.141 5.124 5.141 5.097 5.229 1,858,305 5.1303 -1.18%
2023-05-09 0 5.930 5.910 5.930 5.870 6.200 7,116,240 43,140,330 6.0622 5.203 5.185 5.203 5.150 5.440 8,111,082 5.3187 0.34%
2023-05-08 0 5.910 5.910 5.920 5.790 5.960 3,279,420 19,340,737 5.8976 5.185 5.185 5.194 5.080 5.229 3,737,879 5.1743 2.07%
2023-05-05 0 5.790 5.780 5.790 5.700 5.830 1,780,000 10,285,100 5.7781 5.080 5.071 5.080 5.001 5.115 2,028,842 5.0694 1.94%
2023-05-04 0 5.680 5.680 5.690 5.550 5.690 1,874,200 10,592,064 5.6515 4.983 4.983 4.992 4.869 4.992 2,136,211 4.9583 3.27%
2023-05-03 0 5.500 5.500 5.520 5.400 5.600 890,000 4,871,640 5.4738 4.825 4.825 4.843 4.738 4.913 1,014,421 4.8024 -1.79%
2023-05-02 0 5.600 5.600 5.620 5.530 5.680 884,000 4,949,280 5.5987 4.913 4.913 4.931 4.852 4.983 1,007,582 4.9120 -0.36%
2023-04-28 0 5.620 5.620 5.640 5.550 5.640 2,112,000 11,847,840 5.6098 4.931 4.931 4.948 4.869 4.948 2,407,255 4.9217 2.18%
2023-04-27 0 5.500 5.500 5.520 5.400 5.550 842,000 4,627,980 5.4964 4.825 4.825 4.843 4.738 4.869 959,711 4.8223 -0.18%
2023-04-26 0 5.510 5.510 5.530 5.320 5.540 1,516,000 8,328,580 5.4938 4.834 4.834 4.852 4.667 4.861 1,727,935 4.8200 1.10%
2023-04-25 0 5.450 5.450 5.470 5.370 5.480 864,050 4,703,854 5.4440 4.782 4.782 4.799 4.711 4.808 984,843 4.7762 -0.91%
2023-04-24 0 5.500 5.480 5.500 5.320 5.540 3,478,000 18,922,640 5.4407 4.825 4.808 4.825 4.667 4.861 3,964,220 4.7734 -0.90%
2023-04-21 0 5.550 5.520 5.550 5.500 5.670 1,565,255 8,716,795 5.5689 4.869 4.843 4.869 4.825 4.975 1,784,076 4.8859 -2.12%
2023-04-20 0 5.670 5.630 5.670 5.580 5.720 764,000 4,294,400 5.6209 4.975 4.939 4.975 4.896 5.018 870,806 4.9315 -0.53%
2023-04-19 0 5.700 5.670 5.700 5.670 5.770 594,000 3,383,640 5.6964 5.001 4.975 5.001 4.975 5.062 677,040 4.9977 -0.52%
2023-04-18 0 5.730 5.720 5.730 5.730 5.890 1,268,000 7,358,820 5.8035 5.027 5.018 5.027 5.027 5.168 1,445,265 5.0917 -0.69%
2023-04-17 0 5.770 5.760 5.770 5.610 5.770 3,344,000 19,024,900 5.6893 5.062 5.054 5.062 4.922 5.062 3,811,487 4.9915 2.85%
2023-04-14 0 5.610 5.600 5.610 5.560 5.630 759,789 4,251,707 5.5959 4.922 4.913 4.922 4.878 4.939 866,007 4.9096 -0.36%
2023-04-13 0 5.630 5.600 5.630 5.530 5.630 1,142,000 6,370,059 5.5780 4.939 4.913 4.939 4.852 4.939 1,301,650 4.8938 0.54%
2023-04-12 0 5.600 5.580 5.600 5.530 5.690 1,229,116 6,866,610 5.5866 4.913 4.896 4.913 4.852 4.992 1,400,945 4.9014 -1.06%
2023-04-11 0 5.660 5.640 5.660 5.560 5.700 1,296,000 7,316,520 5.6455 4.966 4.948 4.966 4.878 5.001 1,477,179 4.9530 1.80%
2023-04-06 0 5.560 5.560 5.570 5.520 5.760 1,891,095 10,574,925 5.5920 4.878 4.878 4.887 4.843 5.054 2,155,468 4.9061 -3.14%
2023-04-04 0 5.740 5.690 5.740 5.640 5.770 1,280,000 7,300,840 5.7038 5.036 4.992 5.036 4.948 5.062 1,458,942 5.0042 0.88%
2023-04-03 0 5.690 5.690 5.720 5.630 5.730 976,000 5,543,260 5.6796 4.992 4.992 5.018 4.939 5.027 1,112,444 4.9830 1.07%
2023-03-31 0 5.630 5.610 5.630 5.590 5.670 970,000 5,461,780 5.6307 4.939 4.922 4.939 4.904 4.975 1,105,605 4.9401 0.00%
2023-03-30 0 5.630 5.630 5.660 5.580 5.740 604,952 3,422,669 5.6578 4.939 4.939 4.966 4.896 5.036 689,524 4.9638 -1.23%
2023-03-29 0 5.700 5.680 5.700 5.670 5.830 539,095 3,076,101 5.7060 5.001 4.983 5.001 4.975 5.115 614,460 5.0062 -1.72%
2023-03-28 0 5.800 5.770 5.810 5.700 5.810 1,190,000 6,847,280 5.7540 5.089 5.062 5.097 5.001 5.097 1,356,361 5.0483 0.87%
2023-03-27 0 5.750 5.750 5.830 5.640 5.850 1,268,000 7,290,720 5.7498 5.045 5.045 5.115 4.948 5.132 1,445,265 5.0446 -0.35%
2023-03-24 0 5.770 5.770 5.790 5.730 5.970 945,285 5,462,231 5.7784 5.062 5.062 5.080 5.027 5.238 1,077,435 5.0697 0.17%
2023-03-23 0 5.760 5.760 5.770 5.660 5.780 642,000 3,668,572 5.7143 5.054 5.054 5.062 4.966 5.071 731,751 5.0134 0.88%
2023-03-22 0 5.710 5.700 5.750 5.610 5.800 1,752,000 10,002,560 5.7092 5.010 5.001 5.045 4.922 5.089 1,996,927 5.0090 1.78%
2023-03-21 0 5.610 5.610 5.630 5.540 5.660 832,000 4,678,580 5.6233 4.922 4.922 4.939 4.861 4.966 948,313 4.9336 1.63%
2023-03-20 0 5.520 5.520 5.560 5.470 5.670 1,184,000 6,592,379 5.5679 4.843 4.843 4.878 4.799 4.975 1,349,522 4.8850 -0.18%
2023-03-17 0 5.530 5.530 5.570 5.530 5.680 2,340,233 13,018,957 5.5631 4.852 4.852 4.887 4.852 4.983 2,667,395 4.8808 0.18%
2023-03-16 0 5.520 5.510 5.580 5.500 5.620 672,938 3,738,105 5.5549 4.843 4.834 4.896 4.825 4.931 767,014 4.8736 -1.95%
2023-03-15 0 5.630 5.630 5.670 5.500 5.680 1,688,000 9,491,680 5.6230 4.939 4.939 4.975 4.825 4.983 1,923,980 4.9334 2.36%
2023-03-14 0 5.500 5.500 5.530 5.500 5.710 2,238,000 12,436,240 5.5569 4.825 4.825 4.852 4.825 5.010 2,550,870 4.8753 -3.68%
2023-03-13 0 5.710 5.700 5.740 5.580 5.780 1,587,998 8,982,247 5.6563 5.010 5.001 5.036 4.896 5.071 1,809,998 4.9626 1.24%
2023-03-10 0 5.640 5.610 5.640 5.590 5.680 832,000 4,683,000 5.6286 4.948 4.922 4.948 4.904 4.983 948,313 4.9382 -1.74%
2023-03-09 0 5.740 5.740 5.760 5.740 5.910 446,000 2,578,319 5.7810 5.036 5.036 5.054 5.036 5.185 508,350 5.0719 -2.55%
2023-03-08 0 5.890 5.860 5.900 5.830 5.910 690,000 4,040,660 5.8560 5.168 5.141 5.176 5.115 5.185 786,461 5.1378 -0.67%
2023-03-07 0 5.930 5.910 5.930 5.890 6.090 1,216,000 7,279,020 5.9860 5.203 5.185 5.203 5.168 5.343 1,385,995 5.2518 -1.17%
2023-03-06 0 6.000 5.950 6.000 5.820 6.020 1,452,000 8,631,880 5.9448 5.264 5.220 5.264 5.106 5.282 1,654,988 5.2157 1.01%
2023-03-03 0 5.940 5.910 5.940 5.790 5.950 1,050,060 6,182,812 5.8881 5.211 5.185 5.211 5.080 5.220 1,196,857 5.1659 2.95%
2023-03-02 0 5.770 5.730 5.770 5.720 5.820 1,236,000 7,100,440 5.7447 5.062 5.027 5.062 5.018 5.106 1,408,791 5.0401 -0.35%
2023-03-01 0 5.790 5.780 5.790 5.590 5.860 2,398,000 13,879,032 5.7878 5.080 5.071 5.080 4.904 5.141 2,733,237 5.0779 3.02%
2023-02-28 0 5.620 5.620 5.650 5.620 5.830 1,844,200 10,475,562 5.6803 4.931 4.931 4.957 4.931 5.115 2,102,017 4.9836 -2.77%
2023-02-27 0 5.780 5.780 5.800 5.750 5.980 1,254,000 7,299,320 5.8208 5.071 5.071 5.089 5.045 5.247 1,429,308 5.1069 -3.67%
2023-02-24 0 6.000 5.990 6.000 5.990 6.100 1,194,000 7,196,390 6.0271 5.264 5.255 5.264 5.255 5.352 1,360,920 5.2879 -1.64%
2023-02-23 0 6.100 6.090 6.100 6.090 6.260 961,934 5,907,612 6.1414 5.352 5.343 5.352 5.343 5.492 1,096,411 5.3881 -1.45%
2023-02-22 0 6.190 6.180 6.190 5.990 6.270 1,517,942 9,315,003 6.1366 5.431 5.422 5.431 5.255 5.501 1,730,148 5.3839 1.64%
2023-02-21 0 6.090 6.090 6.100 5.980 6.350 3,640,200 22,541,914 6.1925 5.343 5.343 5.352 5.247 5.571 4,149,096 5.4330 2.35%
2023-02-20 0 5.950 5.950 5.970 5.720 6.020 6,208,400 36,564,360 5.8895 5.220 5.220 5.238 5.018 5.282 7,076,327 5.1671 -3.09%
2023-02-17 0 6.140 6.140 6.160 6.140 6.270 1,108,000 6,877,650 6.2073 5.387 5.387 5.404 5.387 5.501 1,262,897 5.4459 -1.13%
2023-02-16 0 6.210 6.200 6.210 6.190 6.320 1,584,000 9,903,020 6.2519 5.448 5.440 5.448 5.431 5.545 1,805,441 5.4851 0.16%
2023-02-15 0 6.200 6.190 6.200 6.180 6.340 1,711,341 10,661,998 6.2302 5.440 5.431 5.440 5.422 5.562 1,950,584 5.4661 -2.82%
2023-02-14 0 6.380 6.380 6.430 6.280 6.440 1,413,443 9,004,807 6.3708 5.597 5.597 5.641 5.510 5.650 1,611,041 5.5894 0.95%
2023-02-13 0 6.320 6.320 6.330 6.200 6.380 1,804,676 11,369,525 6.3000 5.545 5.545 5.554 5.440 5.597 2,056,968 5.5273 -0.47%
2023-02-10 0 6.350 6.350 6.360 6.310 6.450 2,112,000 13,483,860 6.3844 5.571 5.571 5.580 5.536 5.659 2,407,255 5.6013 -1.85%
2023-02-09 0 6.470 6.470 6.480 6.260 6.480 2,886,000 18,465,052 6.3981 5.676 5.676 5.685 5.492 5.685 3,289,459 5.6134 2.86%
2023-02-08 0 6.290 6.230 6.290 6.200 6.300 1,834,000 11,480,128 6.2596 5.519 5.466 5.519 5.440 5.527 2,090,391 5.4919 0.32%
2023-02-07 0 6.270 6.220 6.270 6.170 6.280 1,257,938 7,846,362 6.2375 5.501 5.457 5.501 5.413 5.510 1,433,796 5.4724 1.29%
2023-02-06 0 6.190 6.150 6.190 6.060 6.360 2,560,000 15,709,960 6.1367 5.431 5.396 5.431 5.317 5.580 2,917,885 5.3840 -1.75%
2023-02-03 0 6.300 6.260 6.300 6.180 6.300 2,291,872 14,269,597 6.2262 5.527 5.492 5.527 5.422 5.527 2,612,273 5.4625 0.16%
2023-02-02 0 6.290 6.280 6.290 6.260 6.480 3,352,000 21,442,720 6.3970 5.519 5.510 5.519 5.492 5.685 3,820,606 5.6124 -1.41%
2023-02-01 0 6.380 6.330 6.380 6.070 6.380 4,589,000 28,641,940 6.2414 5.597 5.554 5.597 5.326 5.597 5,230,537 5.4759 4.93%
2023-01-31 0 6.080 6.050 6.080 6.030 6.170 1,368,001 8,312,485 6.0764 5.334 5.308 5.334 5.290 5.413 1,559,246 5.3311 -1.46%
2023-01-30 0 6.170 6.140 6.180 6.130 6.350 2,447,378 15,181,974 6.2034 5.413 5.387 5.422 5.378 5.571 2,789,518 5.4425 -3.14%
2023-01-27 0 6.370 6.300 6.370 6.270 6.370 1,656,000 10,476,020 6.3261 5.589 5.527 5.589 5.501 5.589 1,887,507 5.5502 1.11%
2023-01-26 0 6.300 6.300 6.340 6.230 6.370 1,066,050 6,718,953 6.3027 5.527 5.527 5.562 5.466 5.589 1,215,082 5.5296 1.45%
2023-01-20 0 6.210 6.160 6.210 6.070 6.210 1,062,000 6,535,290 6.1538 5.448 5.404 5.448 5.326 5.448 1,210,466 5.3990 2.31%
2023-01-19 0 6.070 6.060 6.100 5.990 6.140 532,000 3,222,660 6.0576 5.326 5.317 5.352 5.255 5.387 606,373 5.3146 -0.33%
2023-01-18 0 6.090 6.070 6.100 6.060 6.140 710,000 4,319,100 6.0832 5.343 5.326 5.352 5.317 5.387 809,257 5.3371 0.16%
2023-01-17 0 6.080 6.070 6.080 6.040 6.180 818,000 4,970,936 6.0769 5.334 5.326 5.334 5.299 5.422 932,355 5.3316 -1.14%
2023-01-16 0 6.150 6.130 6.150 6.040 6.230 4,732,959 29,032,457 6.1341 5.396 5.378 5.396 5.299 5.466 5,394,621 5.3817 0.99%
2023-01-13 0 6.090 6.080 6.090 6.030 6.120 1,508,304 9,172,373 6.0812 5.343 5.334 5.343 5.290 5.369 1,719,163 5.3354 -0.16%
2023-01-12 0 6.100 6.080 6.100 5.930 6.100 2,186,000 13,225,246 6.0500 5.352 5.334 5.352 5.203 5.352 2,491,600 5.3079 2.35%
2023-01-11 0 5.960 5.930 5.960 5.920 6.040 2,376,881 14,248,808 5.9948 5.229 5.203 5.229 5.194 5.299 2,709,166 5.2595 -0.67%
2023-01-10 0 6.000 5.990 6.000 5.980 6.130 1,922,000 11,615,479 6.0434 5.264 5.255 5.264 5.247 5.378 2,190,693 5.3022 -1.48%
2023-01-09 0 6.090 6.090 6.120 6.050 6.140 1,592,000 9,708,360 6.0982 5.343 5.343 5.369 5.308 5.387 1,814,560 5.3503 0.33%
2023-01-06 0 6.070 6.050 6.070 5.950 6.100 2,102,100 12,643,703 6.0148 5.326 5.308 5.326 5.220 5.352 2,395,971 5.2771 -0.82%
2023-01-05 0 6.120 6.120 6.140 5.940 6.170 4,442,264 26,910,384 6.0578 5.369 5.369 5.387 5.211 5.413 5,063,287 5.3148 3.03%
2023-01-04 0 5.940 5.940 5.960 5.800 5.960 1,373,139 8,143,185 5.9303 5.211 5.211 5.229 5.089 5.229 1,565,102 5.2030 1.54%
2023-01-03 0 5.850 5.850 5.870 5.700 5.900 666,000 3,879,400 5.8249 5.132 5.132 5.150 5.001 5.176 759,106 5.1105 0.69%
2022-12-30 0 5.810 5.810 5.820 5.760 5.920 860,000 5,015,260 5.8317 5.097 5.097 5.106 5.054 5.194 980,227 5.1164 0.17%
2022-12-29 0 5.800 5.780 5.820 5.760 5.840 1,176,000 6,820,400 5.7997 5.089 5.071 5.106 5.054 5.124 1,340,403 5.0883 -1.19%
2022-12-28 0 5.870 5.840 5.880 5.620 5.940 2,036,000 11,897,960 5.8438 5.150 5.124 5.159 4.931 5.211 2,320,630 5.1270 4.63%
2022-12-23 0 5.610 5.610 5.650 5.580 5.640 280,000 1,566,980 5.5964 4.922 4.922 4.957 4.896 4.948 319,144 4.9100 0.54%
2022-12-22 0 5.580 5.570 5.580 5.530 5.680 650,000 3,644,580 5.6070 4.896 4.887 4.896 4.852 4.983 740,869 4.9193 1.09%
2022-12-21 0 5.520 5.520 5.530 5.500 5.580 410,000 2,274,920 5.5486 4.843 4.843 4.852 4.825 4.896 467,318 4.8680 -0.72%
2022-12-20 0 5.560 5.510 5.580 5.450 5.630 2,412,000 13,302,960 5.5153 4.878 4.834 4.896 4.782 4.939 2,749,195 4.8389 -1.24%
2022-12-19 0 5.630 5.630 5.640 5.620 5.830 1,550,000 8,791,260 5.6718 4.939 4.939 4.948 4.931 5.115 1,766,688 4.9761 -2.43%
2022-12-16 0 5.770 5.770 5.790 5.680 5.830 1,838,000 10,551,920 5.7410 5.062 5.062 5.080 4.983 5.115 2,094,950 5.0368 -0.69%
2022-12-15 0 5.810 5.790 5.810 5.770 5.840 1,656,938 9,623,972 5.8083 5.097 5.080 5.097 5.062 5.124 1,888,576 5.0959 -1.53%
2022-12-14 0 5.900 5.900 5.920 5.830 5.990 2,139,455 12,564,859 5.8729 5.176 5.176 5.194 5.115 5.255 2,438,548 5.1526 -0.17%
2022-12-13 0 5.910 5.910 5.950 5.890 5.990 2,262,824 13,401,791 5.9226 5.185 5.185 5.220 5.168 5.255 2,579,164 5.1962 -1.34%
2022-12-12 0 5.990 5.970 5.990 5.750 6.020 6,016,200 35,906,226 5.9683 5.255 5.238 5.255 5.045 5.282 6,857,257 5.2362 2.74%
2022-12-09 0 5.830 5.830 5.860 5.770 5.890 2,048,000 11,958,080 5.8389 5.115 5.115 5.141 5.062 5.168 2,334,308 5.1228 0.34%
2022-12-08 0 5.810 5.790 5.810 5.580 5.820 2,364,000 13,502,480 5.7117 5.097 5.080 5.097 4.896 5.106 2,694,484 5.0112 4.12%
2022-12-07 0 5.580 5.570 5.600 5.580 5.720 4,694,000 26,554,438 5.6571 4.896 4.887 4.913 4.896 5.018 5,350,215 4.9632 -1.41%
2022-12-06 0 5.660 5.660 5.670 5.600 5.750 1,786,200 10,124,410 5.6681 4.966 4.966 4.975 4.913 5.045 2,035,909 4.9729 -0.35%
2022-12-05 0 5.680 5.680 5.710 5.460 5.730 4,753,820 26,760,781 5.6293 4.983 4.983 5.010 4.790 5.027 5,418,398 4.9389 4.99%
2022-12-02 0 5.410 5.410 5.450 5.340 5.470 1,179,820 6,384,515 5.4114 4.746 4.746 4.782 4.685 4.799 1,344,757 4.7477 -0.18%
2022-12-01 0 5.420 5.420 5.490 5.420 5.570 3,846,000 21,046,720 5.4724 4.755 4.755 4.817 4.755 4.887 4,383,666 4.8012 0.00%
2022-11-30 0 5.420 5.400 5.420 5.220 5.460 4,095,045 21,929,994 5.3553 4.755 4.738 4.755 4.580 4.790 4,667,527 4.6984 3.24%
2022-11-29 0 5.250 5.250 5.260 5.080 5.290 2,453,236 12,810,364 5.2218 4.606 4.606 4.615 4.457 4.641 2,796,195 4.5814 3.75%
2022-11-28 0 5.060 5.040 5.070 4.940 5.150 1,804,000 9,030,280 5.0057 4.439 4.422 4.448 4.334 4.518 2,056,197 4.3917 -1.94%
2022-11-25 0 5.160 5.150 5.160 5.070 5.200 1,104,000 5,663,140 5.1297 4.527 4.518 4.527 4.448 4.562 1,258,338 4.5005 1.18%
2022-11-24 0 5.100 5.090 5.120 5.070 5.140 910,854 4,629,664 5.0828 4.474 4.466 4.492 4.448 4.510 1,038,190 4.4594 1.19%
2022-11-23 0 5.040 5.040 5.050 4.980 5.080 1,130,000 5,689,300 5.0348 4.422 4.422 4.431 4.369 4.457 1,287,973 4.4173 1.41%
2022-11-22 0 4.970 4.970 4.990 4.950 5.070 1,292,000 6,455,200 4.9963 4.360 4.360 4.378 4.343 4.448 1,472,620 4.3835 -0.60%
2022-11-21 0 5.000 4.980 4.990 4.950 5.100 882,600 4,392,954 4.9773 4.387 4.369 4.378 4.343 4.474 1,005,986 4.3668 -1.77%
2022-11-18 0 5.090 5.080 5.090 5.080 5.190 820,000 4,200,340 5.1224 4.466 4.457 4.466 4.457 4.553 934,635 4.4941 -1.17%
2022-11-17 0 5.150 5.150 5.170 5.060 5.180 1,366,000 6,984,520 5.1131 4.518 4.518 4.536 4.439 4.545 1,556,965 4.4860 -0.77%
2022-11-16 0 5.190 5.140 5.190 5.060 5.230 2,033,220 10,475,333 5.1521 4.553 4.510 4.553 4.439 4.589 2,317,462 4.5202 0.00%
2022-11-15 0 5.190 5.160 5.190 5.010 5.190 3,342,100 17,095,972 5.1153 4.553 4.527 4.553 4.396 4.553 3,809,322 4.4879 3.59%
2022-11-14 0 5.010 5.010 5.030 4.790 5.110 4,606,000 23,003,560 4.9943 4.396 4.396 4.413 4.202 4.483 5,249,913 4.3817 6.14%
2022-11-11 0 4.720 4.710 4.720 4.600 4.750 3,394,685 15,909,985 4.6867 4.141 4.132 4.141 4.036 4.167 3,869,258 4.1119 4.42%
2022-11-10 0 4.520 4.520 4.560 4.430 4.610 1,540,000 7,016,920 4.5564 3.966 3.966 4.001 3.887 4.045 1,755,290 3.9976 -2.80%
2022-11-09 0 4.650 4.650 4.670 4.610 4.720 922,000 4,303,610 4.6677 4.080 4.080 4.097 4.045 4.141 1,050,894 4.0952 0.43%
2022-11-08 0 4.630 4.600 4.630 4.560 4.670 862,000 3,967,210 4.6023 4.062 4.036 4.062 4.001 4.097 982,507 4.0378 -0.43%
2022-11-07 0 4.650 4.650 4.660 4.460 4.680 2,558,100 11,762,593 4.5982 4.080 4.080 4.088 3.913 4.106 2,915,719 4.0342 4.97%
2022-11-04 0 4.430 4.410 4.430 4.280 4.490 3,160,000 13,962,480 4.4185 3.887 3.869 3.887 3.755 3.939 3,601,764 3.8766 3.02%
2022-11-03 0 4.300 4.270 4.300 4.260 4.350 791,137 3,396,045 4.2926 3.773 3.746 3.773 3.738 3.816 901,737 3.7661 -1.15%
2022-11-02 0 4.350 4.350 4.380 4.260 4.450 1,250,000 5,466,660 4.3733 3.816 3.816 3.843 3.738 3.904 1,424,748 3.8369 1.16%
2022-11-01 0 4.300 4.300 4.340 4.150 4.340 1,406,000 6,005,546 4.2714 3.773 3.773 3.808 3.641 3.808 1,602,557 3.7475 3.86%
2022-10-31 0 4.140 4.130 4.140 4.130 4.240 1,312,000 5,496,860 4.1897 3.632 3.623 3.632 3.623 3.720 1,495,416 3.6758 -2.59%
2022-10-28 0 4.250 4.230 4.250 4.210 4.420 1,238,560 5,319,225 4.2947 3.729 3.711 3.729 3.694 3.878 1,411,709 3.7679 -3.41%
2022-10-27 0 4.400 4.400 4.410 4.380 4.540 912,000 4,068,000 4.4605 3.860 3.860 3.869 3.843 3.983 1,039,496 3.9134 -0.90%
2022-10-26 0 4.440 4.400 4.440 4.380 4.490 1,108,000 4,910,260 4.4316 3.895 3.860 3.895 3.843 3.939 1,262,897 3.8881 2.07%
2022-10-25 0 4.350 4.300 4.350 4.280 4.410 1,275,105 5,510,751 4.3218 3.816 3.773 3.816 3.755 3.869 1,453,363 3.7917 -0.91%
2022-10-24 0 4.390 4.380 4.390 4.350 4.660 2,148,750 9,597,055 4.4663 3.852 3.843 3.852 3.816 4.088 2,449,143 3.9185 -5.79%
2022-10-21 0 4.660 4.640 4.660 4.620 4.700 590,000 2,743,400 4.6498 4.088 4.071 4.088 4.053 4.124 672,481 4.0795 0.00%
2022-10-20 0 4.660 4.620 4.660 4.580 4.700 1,103,000 5,107,170 4.6303 4.088 4.053 4.088 4.018 4.124 1,257,198 4.0623 0.43%
2022-10-19 0 4.640 4.630 4.650 4.640 4.760 718,000 3,379,920 4.7074 4.071 4.062 4.080 4.071 4.176 818,376 4.1300 -2.52%
2022-10-18 0 4.760 4.730 4.760 4.680 4.760 1,042,937 4,918,861 4.7164 4.176 4.150 4.176 4.106 4.176 1,188,738 4.1379 1.49%
2022-10-17 0 4.690 4.690 4.700 4.640 4.760 664,000 3,107,380 4.6798 4.115 4.115 4.124 4.071 4.176 756,826 4.1058 0.00%
2022-10-14 0 4.690 4.670 4.690 4.650 4.830 1,276,600 6,042,200 4.7330 4.115 4.097 4.115 4.080 4.238 1,455,067 4.1525 1.96%
2022-10-13 0 4.600 4.570 4.600 4.520 4.640 1,291,910 5,924,127 4.5856 4.036 4.009 4.036 3.966 4.071 1,472,517 4.0231 -0.43%
2022-10-12 0 4.620 4.580 4.620 4.510 4.680 1,084,395 4,943,619 4.5589 4.053 4.018 4.053 3.957 4.106 1,235,992 3.9997 1.54%
2022-10-11 0 4.550 4.540 4.550 4.520 4.630 1,588,000 7,269,350 4.5777 3.992 3.983 3.992 3.966 4.062 1,810,000 4.0162 -0.87%
2022-10-10 0 4.590 4.590 4.620 4.570 4.750 1,350,020 6,257,263 4.6349 4.027 4.027 4.053 4.009 4.167 1,538,751 4.0665 -2.13%
2022-10-07 0 4.690 4.670 4.690 4.630 4.800 491,600 2,298,772 4.6761 4.115 4.097 4.115 4.062 4.211 560,325 4.1026 -2.49%
2022-10-06 0 4.810 4.810 4.830 4.800 4.930 564,000 2,730,600 4.8415 4.220 4.220 4.238 4.211 4.325 642,847 4.2477 0.21%
2022-10-05 0 4.800 4.800 4.810 4.600 4.830 1,711,182 8,108,753 4.7387 4.211 4.211 4.220 4.036 4.238 1,950,403 4.1575 6.67%
2022-10-03 0 4.500 4.500 4.520 4.480 4.610 818,000 3,709,390 4.5347 3.948 3.948 3.966 3.931 4.045 932,355 3.9785 -0.88%
2022-09-30 0 4.540 4.540 4.580 4.520 4.630 1,332,400 6,075,548 4.5599 3.983 3.983 4.018 3.966 4.062 1,518,668 4.0006 -1.30%
2022-09-29 0 4.600 4.580 4.600 4.540 5.000 1,991,143 9,250,610 4.6459 4.036 4.018 4.036 3.983 4.387 2,269,502 4.0761 -4.96%
2022-09-28 0 4.840 4.830 4.840 4.810 4.970 1,229,500 5,999,445 4.8796 4.246 4.238 4.246 4.220 4.360 1,401,383 4.2811 -3.78%
2022-09-27 0 5.030 5.030 5.050 4.860 5.070 1,736,000 8,607,880 4.9585 4.413 4.413 4.431 4.264 4.448 1,978,691 4.3503 2.03%
2022-09-26 0 4.930 4.920 4.940 4.900 5.100 2,055,674 10,209,940 4.9667 4.325 4.317 4.334 4.299 4.474 2,343,055 4.3575 -2.57%
2022-09-23 0 5.060 5.060 5.070 5.060 5.220 1,160,000 5,933,460 5.1151 4.439 4.439 4.448 4.439 4.580 1,322,167 4.4877 -2.69%
2022-09-22 0 5.200 5.150 5.200 5.140 5.200 1,648,271 8,518,248 5.1680 4.562 4.518 4.562 4.510 4.562 1,878,697 4.5341 -0.57%
2022-09-21 0 5.230 5.230 5.240 5.230 5.280 922,000 4,838,480 5.2478 4.589 4.589 4.597 4.589 4.632 1,050,894 4.6042 -0.95%
2022-09-20 0 5.280 5.270 5.280 5.240 5.360 1,058,254 5,590,371 5.2826 4.632 4.624 4.632 4.597 4.703 1,206,197 4.6347 0.19%
2022-09-19 0 5.270 5.260 5.270 5.260 5.450 2,214,000 11,770,970 5.3166 4.624 4.615 4.624 4.615 4.782 2,523,515 4.6645 -4.01%
2022-09-16 0 5.490 5.490 5.510 5.490 5.700 2,107,871 11,697,196 5.5493 4.817 4.817 4.834 4.817 5.001 2,402,549 4.8687 -2.66%
2022-09-15 0 5.790 5.790 5.820 5.760 5.850 1,154,500 6,707,610 5.8100 4.948 4.948 4.974 4.923 5.000 1,350,895 4.9653 0.17%
2022-09-14 0 5.780 5.780 5.810 5.750 5.830 1,176,000 6,816,886 5.7967 4.940 4.940 4.965 4.914 4.982 1,376,052 4.9539 -1.20%
2022-09-13 0 5.850 5.850 5.880 5.820 5.920 1,223,433 7,176,822 5.8661 5.000 5.000 5.025 4.974 5.059 1,431,554 5.0133 0.52%
2022-09-09 0 5.820 5.800 5.820 5.670 5.820 828,000 4,784,970 5.7789 4.974 4.957 4.974 4.846 4.974 968,853 4.9388 3.01%
2022-09-08 0 5.650 5.650 5.660 5.630 5.750 1,275,726 7,231,204 5.6683 4.829 4.829 4.837 4.812 4.914 1,492,743 4.8442 -0.53%
2022-09-07 0 5.680 5.680 5.700 5.680 5.730 754,016 4,293,911 5.6947 4.854 4.854 4.871 4.854 4.897 882,284 4.8668 -0.70%
2022-09-06 0 5.720 5.710 5.720 5.690 5.770 650,000 3,725,996 5.7323 4.888 4.880 4.888 4.863 4.931 760,573 4.8989 0.18%
2022-09-05 0 5.710 5.690 5.710 5.670 5.730 1,083,043 6,164,365 5.6917 4.880 4.863 4.880 4.846 4.897 1,267,282 4.8642 0.00%
2022-09-02 0 5.710 5.710 5.740 5.710 5.820 1,038,446 5,974,424 5.7532 4.880 4.880 4.906 4.880 4.974 1,215,099 4.9168 -1.89%
2022-09-01 0 5.820 5.820 5.840 5.730 5.870 1,002,000 5,846,800 5.8351 4.974 4.974 4.991 4.897 5.017 1,172,453 4.9868 1.22%
2022-08-31 0 5.750 5.750 5.780 5.740 5.840 3,368,000 19,439,020 5.7717 4.914 4.914 4.940 4.906 4.991 3,940,939 4.9326 -1.20%
2022-08-30 0 5.820 5.800 5.820 5.740 5.850 674,000 3,899,320 5.7853 4.974 4.957 4.974 4.906 5.000 788,656 4.9443 0.00%
2022-08-29 0 5.820 5.820 5.830 5.790 5.900 1,026,378 5,977,047 5.8234 4.974 4.974 4.982 4.948 5.042 1,200,978 4.9768 -1.36%
2022-08-26 0 5.900 5.890 5.900 5.870 5.960 1,677,233 9,895,882 5.9001 5.042 5.034 5.042 5.017 5.094 1,962,551 5.0424 0.85%
2022-08-25 0 5.850 5.850 5.860 5.800 5.920 616,000 3,594,842 5.8358 5.000 5.000 5.008 4.957 5.059 720,789 4.9874 1.21%
2022-08-24 0 5.780 5.770 5.780 5.780 5.940 1,100,000 6,428,180 5.8438 4.940 4.931 4.940 4.940 5.076 1,287,124 4.9942 -2.03%
2022-08-23 0 5.900 5.890 5.900 5.850 5.950 717,323 4,229,559 5.8963 5.042 5.034 5.042 5.000 5.085 839,349 5.0391 0.00%
2022-08-22 0 5.900 5.900 5.930 5.870 5.970 671,630 3,974,904 5.9183 5.042 5.042 5.068 5.017 5.102 785,883 5.0579 0.17%
2022-08-19 0 5.890 5.890 5.920 5.860 5.960 406,602 2,399,379 5.9011 5.034 5.034 5.059 5.008 5.094 475,770 5.0431 0.68%
2022-08-18 0 5.850 5.850 5.870 5.840 5.900 943,500 5,535,825 5.8673 5.000 5.000 5.017 4.991 5.042 1,104,001 5.0143 -1.02%
2022-08-17 0 5.910 5.900 5.910 5.840 5.930 498,000 2,939,180 5.9020 5.051 5.042 5.051 4.991 5.068 582,716 5.0439 1.03%
2022-08-16 0 5.850 5.840 5.850 5.830 5.970 914,000 5,351,820 5.8554 5.000 4.991 5.000 4.982 5.102 1,069,483 5.0041 -0.34%
2022-08-15 0 5.870 5.860 5.870 5.870 5.980 930,370 5,488,507 5.8993 5.017 5.008 5.017 5.017 5.111 1,088,638 5.0416 -2.00%
2022-08-12 0 5.990 5.990 6.000 5.870 6.050 2,431,639 14,555,705 5.9860 5.119 5.119 5.128 5.017 5.170 2,845,291 5.1157 2.39%
2022-08-11 0 5.850 5.840 5.850 5.720 5.870 1,112,244 6,454,427 5.8031 5.000 4.991 5.000 4.888 5.017 1,301,451 4.9594 2.63%
2022-08-10 0 5.700 5.690 5.700 5.700 5.860 978,001 5,639,915 5.7668 4.871 4.863 4.871 4.871 5.008 1,144,371 4.9284 -2.06%
2022-08-09 0 5.820 5.820 5.840 5.800 5.910 894,000 5,241,480 5.8630 4.974 4.974 4.991 4.957 5.051 1,046,081 5.0106 -0.51%
2022-08-08 0 5.850 5.850 5.880 5.850 5.920 764,000 4,494,240 5.8825 5.000 5.000 5.025 5.000 5.059 893,966 5.0273 -0.68%
2022-08-05 0 5.890 5.880 5.890 5.790 5.890 1,383,374 8,089,592 5.8477 5.034 5.025 5.034 4.948 5.034 1,618,703 4.9976 2.43%
2022-08-04 0 5.750 5.750 5.760 5.720 5.810 1,248,000 7,194,300 5.7647 4.914 4.914 4.923 4.888 4.965 1,460,301 4.9266 0.52%
2022-08-03 0 5.720 5.690 5.720 5.650 5.740 1,645,081 9,374,821 5.6987 4.888 4.863 4.888 4.829 4.906 1,924,930 4.8702 1.06%
2022-08-02 0 5.660 5.640 5.660 5.600 5.850 3,370,000 19,133,080 5.6775 4.837 4.820 4.837 4.786 5.000 3,943,279 4.8521 -3.25%
2022-08-01 0 5.850 5.840 5.850 5.840 6.000 2,710,000 15,955,700 5.8877 5.000 4.991 5.000 4.991 5.128 3,171,005 5.0317 -1.85%
2022-07-29 0 5.960 5.960 5.970 5.960 6.170 5,719,395 34,644,070 6.0573 5.094 5.094 5.102 5.094 5.273 6,692,336 5.1767 -2.77%
2022-07-28 0 6.130 6.130 6.160 6.120 6.190 1,848,000 11,369,230 6.1522 5.239 5.239 5.264 5.230 5.290 2,162,368 5.2578 0.00%
2022-07-27 0 6.130 6.120 6.130 6.100 6.180 2,573,500 15,773,210 6.1291 5.239 5.230 5.239 5.213 5.282 3,011,285 5.2380 -0.33%
2022-07-26 0 6.150 6.150 6.160 6.140 6.220 2,708,000 16,729,480 6.1778 5.256 5.256 5.264 5.247 5.316 3,168,665 5.2797 -0.81%
2022-07-25 0 6.200 6.190 6.200 6.170 6.280 943,110 5,853,392 6.2065 5.299 5.290 5.299 5.273 5.367 1,103,545 5.3042 -0.32%
2022-07-22 0 6.220 6.220 6.240 6.190 6.250 2,992,000 18,617,440 6.2224 5.316 5.316 5.333 5.290 5.341 3,500,977 5.3178 0.48%
2022-07-21 0 6.190 6.180 6.190 6.170 6.290 4,551,371 28,253,760 6.2077 5.290 5.282 5.290 5.273 5.376 5,325,616 5.3053 -1.12%
2022-07-20 0 6.260 6.260 6.270 6.230 6.520 19,306,822 122,494,486 6.3446 5.350 5.350 5.358 5.324 5.572 22,591,155 5.4222 -9.41%
2022-07-19 0 6.910 6.900 6.910 6.880 6.970 1,442,000 9,975,020 6.9175 5.905 5.897 5.905 5.880 5.957 1,687,302 5.9118 0.14%
2022-07-18 0 6.900 6.890 6.900 6.780 6.950 2,228,000 15,368,090 6.8977 5.897 5.888 5.897 5.794 5.940 2,607,011 5.8949 1.92%
2022-07-15 0 6.770 6.760 6.780 6.750 6.930 4,226,000 28,746,750 6.8024 5.786 5.777 5.794 5.769 5.923 4,944,896 5.8134 -2.31%
2022-07-14 0 6.930 6.900 6.930 6.860 7.020 6,112,000 42,153,400 6.8968 5.923 5.897 5.923 5.863 5.999 7,151,728 5.8942 -1.00%
2022-07-13 0 7.000 7.000 7.010 7.000 7.070 2,256,000 15,841,550 7.0220 5.982 5.982 5.991 5.982 6.042 2,639,774 6.0011 -0.57%
2022-07-12 0 7.040 7.040 7.050 7.020 7.090 2,941,756 20,708,384 7.0395 6.017 6.017 6.025 5.999 6.059 3,442,186 6.0161 -0.71%
2022-07-11 0 7.090 7.060 7.090 7.030 7.180 3,760,000 26,577,700 7.0685 6.059 6.034 6.059 6.008 6.136 4,399,623 6.0409 -1.12%
2022-07-08 0 7.170 7.170 7.200 7.160 7.240 1,218,000 8,751,330 7.1850 6.128 6.128 6.153 6.119 6.187 1,425,197 6.1404 0.28%
2022-07-07 0 7.150 7.150 7.160 7.130 7.210 3,192,440 22,837,461 7.1536 6.111 6.111 6.119 6.093 6.162 3,735,514 6.1136 -0.69%
2022-07-06 0 7.200 7.200 7.210 7.180 7.270 2,318,392 16,742,354 7.2215 6.153 6.153 6.162 6.136 6.213 2,712,780 6.1717 -0.96%
2022-07-05 0 7.270 7.270 7.280 7.260 7.440 1,972,000 14,455,620 7.3304 6.213 6.213 6.222 6.205 6.358 2,307,462 6.2647 -1.09%
2022-07-04 0 7.350 7.320 7.350 7.290 7.360 1,697,715 12,431,949 7.3228 6.281 6.256 6.281 6.230 6.290 1,986,518 6.2582 -0.41%
2022-06-30 0 7.380 7.380 7.420 7.330 7.460 3,304,246 24,408,355 7.3870 6.307 6.307 6.341 6.264 6.375 3,866,340 6.3130 -0.40%
2022-06-29 0 7.410 7.410 7.450 7.400 7.640 3,698,000 27,711,380 7.4936 6.333 6.333 6.367 6.324 6.529 4,327,076 6.4042 -2.50%
2022-06-28 0 7.600 7.600 7.610 7.530 7.620 3,327,328 25,177,692 7.5669 6.495 6.495 6.504 6.435 6.512 3,893,348 6.4668 0.26%
2022-06-27 0 7.580 7.580 7.590 7.530 7.670 2,986,000 22,688,500 7.5983 6.478 6.478 6.487 6.435 6.555 3,493,956 6.4936 0.26%
2022-06-24 0 7.560 7.560 7.570 7.510 7.700 2,088,000 15,829,200 7.5810 6.461 6.461 6.469 6.418 6.581 2,443,195 6.4789 -0.92%
2022-06-23 0 7.630 7.620 7.640 7.510 7.680 2,892,000 21,938,000 7.5858 6.521 6.512 6.529 6.418 6.563 3,383,966 6.4829 0.66%
2022-06-22 0 7.580 7.570 7.580 7.560 7.730 944,079 7,210,549 7.6377 6.478 6.469 6.478 6.461 6.606 1,104,679 6.5273 -1.30%
2022-06-21 0 7.680 7.670 7.680 7.610 7.750 1,046,675 8,032,590 7.6744 6.563 6.555 6.563 6.504 6.623 1,224,728 6.5587 0.13%
2022-06-20 0 7.670 7.670 7.700 7.660 7.780 895,266 6,879,255 7.6840 6.555 6.555 6.581 6.546 6.649 1,047,562 6.5669 -0.65%
2022-06-17 0 7.720 7.720 7.730 7.590 7.810 2,785,923 21,442,707 7.6968 6.598 6.598 6.606 6.487 6.675 3,259,844 6.5778 -0.77%
2022-06-16 0 7.780 7.770 7.780 7.700 8.050 2,147,800 16,956,426 7.8948 6.649 6.640 6.649 6.581 6.880 2,513,168 6.7470 -2.26%
2022-06-15 0 7.960 7.950 7.960 7.570 8.240 7,217,093 57,730,124 7.9991 6.803 6.794 6.803 6.469 7.042 8,444,811 6.8362 4.74%
2022-06-14 0 7.600 7.600 7.610 7.320 7.680 2,526,000 18,934,070 7.4957 6.495 6.495 6.504 6.256 6.563 2,955,704 6.4059 1.74%
2022-06-13 0 7.470 7.460 7.470 7.420 7.590 1,327,353 9,950,447 7.4965 6.384 6.375 6.384 6.341 6.487 1,553,152 6.4066 -2.73%
2022-06-10 0 7.680 7.680 7.690 7.510 7.740 2,048,000 15,717,100 7.6744 6.563 6.563 6.572 6.418 6.615 2,396,391 6.5587 0.39%
2022-06-09 0 7.650 7.650 7.660 7.550 7.780 2,874,000 21,966,640 7.6432 6.538 6.538 6.546 6.452 6.649 3,362,904 6.5320 0.66%
2022-06-08 0 7.600 7.600 7.610 7.390 7.720 2,858,000 21,608,860 7.5608 6.495 6.495 6.504 6.316 6.598 3,344,182 6.4616 2.98%
2022-06-07 0 7.380 7.380 7.410 7.360 7.460 927,360 6,868,259 7.4062 6.307 6.307 6.333 6.290 6.375 1,085,116 6.3295 -0.94%
2022-06-06 0 7.450 7.430 7.450 7.350 7.480 1,008,000 7,464,206 7.4050 6.367 6.350 6.367 6.281 6.393 1,179,473 6.3284 -0.40%
2022-06-02 0 7.480 7.480 7.500 7.360 7.580 1,924,000 14,377,410 7.4727 6.393 6.393 6.410 6.290 6.478 2,251,297 6.3863 -0.27%
2022-06-01 0 7.500 7.490 7.500 7.200 7.570 2,996,000 22,349,476 7.4598 6.410 6.401 6.410 6.153 6.469 3,505,657 6.3753 4.31%
2022-05-31 0 7.190 7.190 7.200 7.110 7.230 1,490,000 10,724,610 7.1977 6.145 6.145 6.153 6.076 6.179 1,743,468 6.1513 0.84%
2022-05-30 0 7.130 7.120 7.130 7.120 7.180 460,000 3,282,500 7.1359 6.093 6.085 6.093 6.085 6.136 538,252 6.0984 0.42%
2022-05-27 0 7.100 7.090 7.100 7.070 7.150 556,000 3,954,674 7.1127 6.068 6.059 6.068 6.042 6.111 650,583 6.0787 0.28%
2022-05-26 0 7.080 7.070 7.080 7.020 7.090 823,000 5,811,650 7.0615 6.051 6.042 6.051 5.999 6.059 963,003 6.0349 0.00%
2022-05-25 0 7.080 7.070 7.090 7.050 7.140 874,084 6,198,523 7.0915 6.051 6.042 6.059 6.025 6.102 1,022,777 6.0605 0.14%
2022-05-24 0 7.370 7.370 7.380 7.350 7.500 1,446,600 10,701,784 7.3979 6.042 6.042 6.050 6.026 6.149 1,764,510 6.0650 -1.07%
2022-05-23 0 7.450 7.440 7.450 7.350 7.450 619,337 4,590,411 7.4118 6.108 6.100 6.108 6.026 6.108 755,445 6.0764 0.95%
2022-05-20 0 7.380 7.380 7.400 7.300 7.410 1,095,757 8,085,561 7.3790 6.050 6.050 6.067 5.985 6.075 1,336,565 6.0495 1.10%
2022-05-19 0 7.300 7.300 7.330 7.200 7.310 600,000 4,367,120 7.2785 5.985 5.985 6.009 5.903 5.993 731,858 5.9672 -0.41%
2022-05-18 0 7.330 7.320 7.350 7.310 7.380 706,000 5,177,006 7.3329 6.009 6.001 6.026 5.993 6.050 861,153 6.0117 0.00%
2022-05-17 0 7.330 7.330 7.370 7.270 7.370 1,086,000 7,963,800 7.3331 6.009 6.009 6.042 5.960 6.042 1,324,663 6.0119 0.83%
2022-05-16 0 7.270 7.240 7.270 7.220 7.330 620,600 4,501,510 7.2535 5.960 5.936 5.960 5.919 6.009 756,985 5.9466 0.28%
2022-05-13 0 7.250 7.240 7.260 7.210 7.280 1,272,417 9,212,758 7.2404 5.944 5.936 5.952 5.911 5.968 1,552,048 5.9359 0.28%
2022-05-12 0 7.230 7.190 7.230 7.180 7.300 1,076,000 7,775,460 7.2263 5.927 5.895 5.927 5.886 5.985 1,312,466 5.9243 -0.96%
2022-05-11 0 7.300 7.300 7.320 7.280 7.410 856,067 6,290,933 7.3486 5.985 5.985 6.001 5.968 6.075 1,044,199 6.0246 0.69%
2022-05-10 0 7.250 7.250 7.280 7.120 7.300 1,308,000 9,473,190 7.2425 5.944 5.944 5.968 5.837 5.985 1,595,451 5.9376 -2.03%
2022-05-06 0 7.400 7.380 7.410 7.360 7.430 1,744,400 12,892,096 7.3906 6.067 6.050 6.075 6.034 6.091 2,127,756 6.0590 -2.12%
2022-05-05 0 7.560 7.500 7.560 7.500 7.620 894,000 6,764,018 7.5660 6.198 6.149 6.198 6.149 6.247 1,090,469 6.2029 0.80%
2022-05-04 0 7.500 7.500 7.510 7.460 7.520 774,000 5,800,780 7.4945 6.149 6.149 6.157 6.116 6.165 944,097 6.1443 -0.27%
2022-05-03 0 7.520 7.510 7.520 7.420 7.570 538,000 4,039,320 7.5080 6.165 6.157 6.165 6.083 6.206 656,233 6.1553 -0.92%
2022-04-29 0 7.590 7.550 7.590 7.300 7.600 1,305,241 9,793,299 7.5031 6.223 6.190 6.223 5.985 6.231 1,592,086 6.1512 2.57%
2022-04-28 0 7.400 7.380 7.400 7.260 7.410 828,000 6,083,260 7.3469 6.067 6.050 6.067 5.952 6.075 1,009,964 6.0232 1.65%
2022-04-27 0 7.280 7.270 7.300 7.110 7.300 1,464,600 10,543,686 7.1990 5.968 5.960 5.985 5.829 5.985 1,786,466 5.9020 0.83%
2022-04-26 0 7.220 7.220 7.250 7.200 7.430 1,466,500 10,695,015 7.2929 5.919 5.919 5.944 5.903 6.091 1,788,784 5.9789 -0.96%
2022-04-25 0 7.290 7.290 7.300 7.260 7.550 3,205,600 23,599,070 7.3618 5.977 5.977 5.985 5.952 6.190 3,910,075 6.0355 -4.46%
2022-04-22 0 7.630 7.630 7.640 7.550 7.700 792,000 6,044,600 7.6321 6.255 6.255 6.264 6.190 6.313 966,053 6.2570 -0.39%
2022-04-21 0 7.660 7.640 7.670 7.640 7.820 1,377,358 10,627,971 7.7162 6.280 6.264 6.288 6.264 6.411 1,680,051 6.3260 -1.92%
2022-04-20 0 7.810 7.810 7.820 7.810 7.900 842,600 6,610,192 7.8450 6.403 6.403 6.411 6.403 6.477 1,027,773 6.4316 -1.14%
2022-04-19 0 7.900 7.900 7.920 7.860 7.990 1,246,001 9,849,885 7.9052 6.477 6.477 6.493 6.444 6.550 1,519,827 6.4809 -1.13%
2022-04-14 0 7.990 7.990 8.000 7.900 8.070 1,510,000 12,096,960 8.0112 6.550 6.550 6.559 6.477 6.616 1,841,843 6.5679 0.76%
2022-04-13 0 7.930 7.920 7.930 7.860 7.980 1,458,253 11,556,180 7.9247 6.501 6.493 6.501 6.444 6.542 1,778,724 6.4969 0.00%
2022-04-12 0 7.930 7.920 7.930 7.750 8.000 4,127,000 32,576,210 7.8934 6.501 6.493 6.501 6.354 6.559 5,033,965 6.4713 1.28%
2022-04-11 0 7.830 7.830 7.840 7.820 7.970 1,898,000 14,908,420 7.8548 6.419 6.419 6.427 6.411 6.534 2,315,112 6.4396 -1.39%
2022-04-08 0 7.940 7.940 7.960 7.800 7.990 2,086,000 16,483,114 7.9018 6.509 6.509 6.526 6.395 6.550 2,544,427 6.4781 1.53%
2022-04-07 0 7.820 7.810 7.820 7.820 8.060 1,410,571 11,140,830 7.8981 6.411 6.403 6.411 6.411 6.608 1,720,563 6.4751 -2.01%
2022-04-06 0 7.980 7.980 8.000 7.850 8.070 1,696,244 13,532,925 7.9782 6.542 6.542 6.559 6.436 6.616 2,069,017 6.5408 0.13%
2022-04-04 0 7.970 7.970 7.990 7.850 8.020 1,022,000 8,136,780 7.9616 6.534 6.534 6.550 6.436 6.575 1,246,599 6.5272 1.79%
2022-04-01 0 7.830 7.820 7.840 7.660 7.850 662,000 5,143,934 7.7703 6.419 6.411 6.427 6.280 6.436 807,484 6.3703 0.90%
2022-03-31 0 7.760 7.760 7.800 7.740 7.920 1,310,000 10,231,908 7.8106 6.362 6.362 6.395 6.345 6.493 1,597,891 6.4034 -1.52%
2022-03-30 0 7.880 7.860 7.900 7.760 7.950 1,922,000 15,138,636 7.8765 6.460 6.444 6.477 6.362 6.518 2,344,386 6.4574 2.07%
2022-03-29 0 7.720 7.700 7.720 7.650 7.780 848,006 6,521,143 7.6900 6.329 6.313 6.329 6.272 6.378 1,034,367 6.3045 -0.26%
2022-03-28 0 7.740 7.740 7.760 7.650 7.800 864,000 6,682,046 7.7338 6.345 6.345 6.362 6.272 6.395 1,053,876 6.3404 0.13%
2022-03-25 0 7.730 7.730 7.740 7.700 7.900 2,260,800 17,599,976 7.7848 6.337 6.337 6.345 6.313 6.477 2,757,642 6.3823 -1.40%
2022-03-24 0 7.840 7.840 7.870 7.810 7.950 1,771,600 13,956,348 7.8778 6.427 6.427 6.452 6.403 6.518 2,160,933 6.4585 -1.13%
2022-03-23 0 7.930 7.930 7.960 7.900 8.020 2,548,940 20,283,267 7.9575 6.501 6.501 6.526 6.477 6.575 3,109,105 6.5238 -0.38%
2022-03-22 0 7.960 7.930 7.960 7.720 8.000 2,222,000 17,576,662 7.9103 6.526 6.501 6.526 6.329 6.559 2,710,315 6.4851 2.05%
2022-03-21 0 7.800 7.790 7.800 7.760 8.040 3,364,771 26,562,712 7.8944 6.395 6.386 6.395 6.362 6.591 4,104,226 6.4720 -0.89%
2022-03-18 0 7.870 7.870 7.880 7.710 7.980 5,913,674 46,267,115 7.8238 6.452 6.452 6.460 6.321 6.542 7,213,285 6.4142 -1.38%
2022-03-17 0 7.980 7.960 7.980 7.650 7.980 3,327,504 26,132,916 7.8536 6.542 6.526 6.542 6.272 6.542 4,058,769 6.4386 6.12%
2022-03-16 0 7.520 7.510 7.520 7.030 7.530 5,090,000 37,279,880 7.3241 6.165 6.157 6.165 5.763 6.173 6,208,597 6.0046 6.52%
2022-03-15 0 7.060 7.050 7.060 7.000 7.600 7,699,549 55,709,982 7.2355 5.788 5.780 5.788 5.739 6.231 9,391,631 5.9319 -7.47%
2022-03-14 0 7.630 7.620 7.630 7.600 7.850 3,362,768 25,871,103 7.6934 6.255 6.247 6.255 6.231 6.436 4,101,783 6.3073 -3.54%
2022-03-11 0 7.910 7.910 7.920 7.720 8.000 2,953,184 23,114,748 7.8271 6.485 6.485 6.493 6.329 6.559 3,602,187 6.4169 -0.63%
2022-03-10 0 7.960 7.930 7.960 7.910 8.060 2,790,000 22,234,656 7.9694 6.526 6.501 6.526 6.485 6.608 3,403,141 6.5336 1.02%
2022-03-09 0 7.880 7.870 7.880 7.620 8.010 4,023,266 31,334,552 7.7883 6.460 6.452 6.460 6.247 6.567 4,907,434 6.3851 -0.51%
2022-03-08 0 7.920 7.910 7.920 7.900 8.150 4,440,000 35,496,556 7.9947 6.493 6.485 6.493 6.477 6.682 5,415,751 6.5543 -2.46%
2022-03-07 0 8.120 8.120 8.130 8.070 8.280 4,610,607 37,398,958 8.1115 6.657 6.657 6.665 6.616 6.788 5,623,851 6.6501 -2.17%
2022-03-04 0 8.300 8.300 8.310 8.280 8.400 4,505,545 37,535,331 8.3309 6.805 6.805 6.813 6.788 6.887 5,495,700 6.8299 -1.89%
2022-03-03 0 8.460 8.450 8.460 8.410 8.510 1,533,379 12,977,422 8.4633 6.936 6.928 6.936 6.895 6.977 1,870,360 6.9385 0.71%
2022-03-02 0 8.400 8.390 8.400 8.390 8.540 4,482,000 37,819,064 8.4380 6.887 6.878 6.887 6.878 7.001 5,466,981 6.9177 -2.21%
2022-03-01 0 8.590 8.580 8.590 8.520 8.630 1,390,070 11,913,159 8.5702 7.042 7.034 7.042 6.985 7.075 1,695,557 7.0261 0.00%
2022-02-28 0 8.590 8.570 8.590 8.460 8.670 3,088,000 26,370,560 8.5397 7.042 7.026 7.042 6.936 7.108 3,766,630 7.0011 -1.26%
2022-02-25 0 8.700 8.700 8.750 8.650 8.890 2,286,000 19,952,064 8.7279 7.133 7.133 7.174 7.092 7.288 2,788,380 7.1554 -0.46%
2022-02-24 0 8.740 8.730 8.740 8.690 8.980 2,842,000 24,993,280 8.7943 7.165 7.157 7.165 7.124 7.362 3,466,569 7.2098 -2.78%
2022-02-23 0 8.990 8.990 9.000 8.930 9.030 1,156,000 10,404,760 9.0007 7.370 7.370 7.378 7.321 7.403 1,410,047 7.3790 0.22%
2022-02-22 0 8.970 8.950 8.970 8.880 9.030 1,374,000 12,294,530 8.9480 7.354 7.337 7.354 7.280 7.403 1,675,955 7.3358 -1.43%
2022-02-21 0 9.100 9.080 9.100 9.050 9.120 684,000 6,213,760 9.0844 7.460 7.444 7.460 7.419 7.477 834,318 7.4477 -0.55%
2022-02-18 0 9.150 9.100 9.150 9.060 9.190 1,893,549 17,302,681 9.1377 7.501 7.460 7.501 7.428 7.534 2,309,682 7.4914 -0.22%
2022-02-17 0 9.170 9.130 9.170 9.050 9.220 1,084,000 9,906,640 9.1390 7.518 7.485 7.518 7.419 7.559 1,322,224 7.4924 0.22%
2022-02-16 0 9.150 9.150 9.170 9.110 9.200 1,670,070 15,289,066 9.1547 7.501 7.501 7.518 7.469 7.542 2,037,091 7.5053 0.66%
2022-02-15 0 9.090 9.060 9.090 9.010 9.130 1,696,382 15,384,661 9.0691 7.452 7.428 7.452 7.387 7.485 2,069,185 7.4351 0.11%
2022-02-14 0 9.080 9.070 9.080 9.000 9.290 4,020,000 36,493,900 9.0781 7.444 7.436 7.444 7.378 7.616 4,903,450 7.4425 -2.68%
2022-02-11 0 9.330 9.330 9.350 9.220 9.390 1,726,606 16,096,032 9.3224 7.649 7.649 7.665 7.559 7.698 2,106,051 7.6428 0.00%
2022-02-10 0 9.330 9.300 9.330 9.240 9.330 1,770,962 16,448,698 9.2880 7.649 7.624 7.649 7.575 7.649 2,160,155 7.6146 0.65%
2022-02-09 0 9.270 9.260 9.270 9.200 9.330 1,887,635 17,498,074 9.2698 7.600 7.592 7.600 7.542 7.649 2,302,469 7.5997 0.76%
2022-02-08 0 9.200 9.200 9.220 9.130 9.340 2,858,096 26,389,367 9.2332 7.542 7.542 7.559 7.485 7.657 3,486,202 7.5697 0.88%
2022-02-07 0 9.120 9.120 9.130 9.030 9.180 1,594,213 14,563,286 9.1351 7.477 7.477 7.485 7.403 7.526 1,944,563 7.4892 1.22%
2022-02-04 0 9.010 9.000 9.010 8.810 9.160 3,163,700 28,610,289 9.0433 7.387 7.378 7.387 7.223 7.510 3,858,967 7.4140 2.50%
2022-01-31 0 8.790 8.790 8.800 8.650 8.820 625,600 5,473,968 8.7499 7.206 7.206 7.215 7.092 7.231 763,084 7.1735 0.92%
2022-01-28 0 8.710 8.710 8.720 8.690 9.000 1,814,499 15,902,823 8.7643 7.141 7.141 7.149 7.124 7.378 2,213,260 7.1852 -1.69%
2022-01-27 0 8.860 8.840 8.860 8.750 8.880 1,212,000 10,666,650 8.8009 7.264 7.247 7.264 7.174 7.280 1,478,354 7.2152 -0.78%
2022-01-26 0 8.930 8.920 8.930 8.730 8.980 3,310,700 29,495,278 8.9091 7.321 7.313 7.321 7.157 7.362 4,038,272 7.3039 0.90%
2022-01-25 0 8.850 8.840 8.850 8.760 9.140 3,349,292 29,795,769 8.8961 7.256 7.247 7.256 7.182 7.493 4,085,345 7.2933 -3.28%
2022-01-24 0 9.150 9.140 9.150 9.090 9.290 1,136,292 10,417,259 9.1678 7.501 7.493 7.501 7.452 7.616 1,386,008 7.5160 -1.19%
2022-01-21 0 9.260 9.260 9.270 9.180 9.310 2,620,366 24,238,255 9.2500 7.592 7.592 7.600 7.526 7.633 3,196,227 7.5834 0.11%
2022-01-20 0 9.250 9.240 9.260 9.150 9.270 2,498,000 23,045,210 9.2255 7.583 7.575 7.592 7.501 7.600 3,046,970 7.5633 0.43%
2022-01-19 0 9.210 9.200 9.210 9.100 9.330 2,848,000 26,267,250 9.2231 7.551 7.542 7.551 7.460 7.649 3,473,887 7.5613 1.21%
2022-01-18 0 9.100 9.090 9.100 9.030 9.180 1,688,100 15,374,837 9.1078 7.460 7.452 7.460 7.403 7.526 2,059,083 7.4668 0.66%
2022-01-17 0 9.040 9.040 9.050 9.010 9.150 2,244,000 20,299,120 9.0460 7.411 7.411 7.419 7.387 7.501 2,737,150 7.4162 -0.55%
2022-01-14 0 9.090 9.090 9.100 9.040 9.160 2,072,000 18,820,000 9.0830 7.452 7.452 7.460 7.411 7.510 2,527,350 7.4465 -0.76%
2022-01-13 0 9.160 9.130 9.160 9.100 9.270 1,670,000 15,343,080 9.1875 7.510 7.485 7.510 7.460 7.600 2,037,005 7.5322 0.33%
2022-01-12 0 9.130 9.130 9.140 9.060 9.200 1,783,457 16,280,227 9.1285 7.485 7.485 7.493 7.428 7.542 2,175,396 7.4838 0.77%
2022-01-11 0 9.060 9.050 9.060 9.040 9.210 1,378,792 12,570,614 9.1171 7.428 7.419 7.428 7.411 7.551 1,681,801 7.4745 -0.55%
2022-01-10 0 9.110 9.110 9.120 9.030 9.170 1,604,000 14,594,060 9.0985 7.469 7.469 7.477 7.403 7.518 1,956,501 7.4593 0.55%
2022-01-07 0 9.060 9.060 9.070 9.020 9.150 1,201,206 10,902,194 9.0760 7.428 7.428 7.436 7.395 7.501 1,465,188 7.4408 -0.22%
2022-01-06 0 9.080 9.080 9.090 8.940 9.120 1,302,000 11,750,010 9.0246 7.444 7.444 7.452 7.329 7.477 1,588,132 7.3986 -0.44%
2022-01-05 0 9.120 9.110 9.120 9.100 9.430 1,528,000 14,091,670 9.2223 7.477 7.469 7.477 7.460 7.731 1,863,799 7.5607 -2.98%
2022-01-04 0 9.400 9.400 9.410 9.140 9.450 7,850,211 73,007,783 9.3001 7.706 7.706 7.715 7.493 7.747 9,575,403 7.6245 0.32%
2022-01-03 0 9.370 9.360 9.370 9.220 9.390 1,166,000 10,851,860 9.3069 7.682 7.674 7.682 7.559 7.698 1,422,245 7.6301 0.54%
2021-12-31 0 9.320 9.310 9.320 9.240 9.340 1,166,030 10,846,835 9.3024 7.641 7.633 7.641 7.575 7.657 1,422,281 7.6264 1.08%
2021-12-30 0 9.220 9.210 9.220 9.160 9.350 1,904,000 17,598,220 9.2428 7.559 7.551 7.559 7.510 7.665 2,322,430 7.5775 -0.97%
2021-12-29 0 9.310 9.300 9.310 9.110 9.360 2,778,010 25,687,891 9.2469 7.633 7.624 7.633 7.469 7.674 3,388,516 7.5809 0.65%
2021-12-28 0 9.250 9.240 9.260 8.880 9.350 6,540,000 59,876,568 9.1554 7.583 7.575 7.592 7.280 7.665 7,977,255 7.5059 2.32%
2021-12-24 0 9.040 9.030 9.040 8.650 9.090 3,872,000 34,544,560 8.9216 7.411 7.403 7.411 7.092 7.452 4,722,925 7.3142 4.51%
2021-12-23 0 8.650 8.650 8.670 8.400 8.700 3,000,000 25,793,550 8.5979 7.092 7.092 7.108 6.887 7.133 3,659,291 7.0488 3.35%
2021-12-22 0 8.370 8.360 8.370 8.310 8.460 5,308,000 44,474,340 8.3787 6.862 6.854 6.862 6.813 6.936 6,474,506 6.8691 -0.36%
2021-12-21 0 8.400 8.390 8.420 8.360 8.500 3,961,535 33,409,214 8.4334 6.887 6.878 6.903 6.854 6.969 4,832,137 6.9140 0.12%
2021-12-20 0 8.390 8.390 8.400 8.380 8.590 2,778,986 23,454,998 8.4401 6.878 6.878 6.887 6.870 7.042 3,389,706 6.9195 -2.10%
2021-12-17 0 8.570 8.560 8.570 8.560 8.870 5,981,226 51,619,264 8.6302 7.026 7.018 7.026 7.018 7.272 7,295,683 7.0753 -3.38%
2021-12-16 0 8.870 8.860 8.880 8.810 8.940 1,112,000 9,855,030 8.8624 7.272 7.264 7.280 7.223 7.329 1,356,377 7.2657 0.00%
2021-12-15 0 8.870 8.870 8.900 8.820 9.010 1,476,000 13,161,270 8.9168 7.272 7.272 7.296 7.231 7.387 1,800,371 7.3103 -0.89%
2021-12-14 0 8.950 8.940 8.950 8.880 9.100 2,358,000 21,187,894 8.9855 7.337 7.329 7.337 7.280 7.460 2,876,203 7.3666 -1.32%
2021-12-13 0 9.070 9.070 9.080 9.050 9.420 2,397,821 22,044,327 9.1935 7.436 7.436 7.444 7.419 7.723 2,924,775 7.5371 -0.77%
2021-12-10 0 9.140 9.130 9.140 9.100 9.470 3,641,538 33,656,918 9.2425 7.493 7.485 7.493 7.460 7.764 4,441,816 7.5773 -2.56%
2021-12-09 0 9.380 9.380 9.390 9.310 9.470 3,826,000 35,939,300 9.3934 7.690 7.690 7.698 7.633 7.764 4,666,816 7.7010 0.00%
2021-12-08 0 9.380 9.380 9.440 9.380 9.560 3,460,000 32,655,100 9.4379 7.690 7.690 7.739 7.690 7.838 4,220,383 7.7375 -1.47%
2021-12-07 0 9.520 9.520 9.540 9.460 9.700 3,902,266 37,334,414 9.5674 7.805 7.805 7.821 7.756 7.952 4,759,843 7.8436 -0.21%
2021-12-06 0 9.540 9.530 9.540 9.420 9.740 8,399,987 80,752,975 9.6135 7.821 7.813 7.821 7.723 7.985 10,246,000 7.8814 -0.31%
2021-12-03 0 9.570 9.570 9.580 9.370 9.610 10,639,400 101,150,365 9.5071 7.846 7.846 7.854 7.682 7.879 12,977,554 7.7943 -0.21%
2021-12-02 0 9.590 9.590 9.630 8.610 9.730 16,132,862 150,372,361 9.3209 7.862 7.862 7.895 7.059 7.977 19,678,280 7.6415 9.73%
2021-12-01 0 8.740 8.730 8.740 8.330 8.870 14,876,952 127,733,912 8.5860 7.165 7.157 7.165 6.829 7.272 18,146,367 7.0391 4.05%
2021-11-30 0 8.400 8.400 8.420 8.210 8.510 68,580,490 574,704,234 8.3800 6.887 6.887 6.903 6.731 6.977 83,651,996 6.8702 1.20%
2021-11-29 0 8.300 8.300 8.320 8.230 8.420 11,691,289 96,818,553 8.2813 6.805 6.805 6.821 6.747 6.903 14,260,611 6.7892 -1.78%
2021-11-26 0 8.450 8.450 8.460 8.450 8.760 5,477,647 46,757,873 8.5361 6.928 6.928 6.936 6.928 7.182 6,681,435 6.9982 -3.87%
2021-11-25 0 8.790 8.790 8.810 8.580 8.840 4,802,849 41,701,404 8.6826 7.206 7.206 7.223 7.034 7.247 5,858,341 7.1183 2.21%
2021-11-24 0 8.600 8.590 8.600 8.570 8.690 2,854,335 24,558,358 8.6039 7.051 7.042 7.051 7.026 7.124 3,481,614 7.0537 -0.46%
2021-11-23 0 8.640 8.620 8.640 8.470 8.660 4,748,000 40,781,840 8.5893 7.083 7.067 7.083 6.944 7.100 5,791,438 7.0417 1.77%
2021-11-22 0 8.490 8.490 8.500 8.490 8.650 2,350,000 20,078,154 8.5439 6.960 6.960 6.969 6.960 7.092 2,866,445 7.0045 -1.74%
2021-11-19 0 8.640 8.620 8.640 8.510 8.650 1,932,393 16,592,378 8.5864 7.083 7.067 7.083 6.977 7.092 2,357,063 7.0394 0.58%
2021-11-18 0 8.590 8.540 8.590 8.500 8.610 1,814,097 15,532,055 8.5619 7.042 7.001 7.042 6.969 7.059 2,212,770 7.0193 0.00%
2021-11-17 0 8.590 8.550 8.590 8.460 8.590 2,841,342 24,269,679 8.5416 7.042 7.010 7.042 6.936 7.042 3,465,766 7.0027 1.30%
2021-11-16 0 8.480 8.470 8.480 8.430 8.560 5,682,671 48,120,855 8.4680 6.952 6.944 6.952 6.911 7.018 6,931,516 6.9423 0.12%
2021-11-15 0 8.470 8.460 8.470 8.460 8.690 2,993,314 25,531,005 8.5293 6.944 6.936 6.944 6.936 7.124 3,651,136 6.9926 -2.53%
2021-11-12 0 8.690 8.650 8.690 8.600 8.790 4,363,400 37,780,232 8.6584 7.124 7.092 7.124 7.051 7.206 5,322,317 7.0985 -0.91%
2021-11-11 0 8.770 8.740 8.780 8.550 8.770 3,608,095 31,368,550 8.6939 7.190 7.165 7.198 7.010 7.190 4,401,023 7.1276 2.45%
2021-11-10 0 8.560 8.560 8.570 8.420 8.610 1,787,864 15,213,864 8.5095 7.018 7.018 7.026 6.903 7.059 2,180,772 6.9764 1.18%
2021-11-09 0 8.460 8.460 8.470 8.400 8.480 1,368,951 11,538,957 8.4291 6.936 6.936 6.944 6.887 6.952 1,669,797 6.9104 0.00%
2021-11-08 0 8.460 8.440 8.460 8.320 8.480 1,616,000 13,616,600 8.4261 6.936 6.919 6.936 6.821 6.952 1,971,138 6.9080 1.56%
2021-11-05 0 8.330 8.320 8.330 8.320 8.470 2,394,143 20,024,735 8.3641 6.829 6.821 6.829 6.821 6.944 2,920,289 6.8571 -1.65%
2021-11-04 0 8.470 8.470 8.480 8.420 8.630 1,894,437 16,124,893 8.5117 6.944 6.944 6.952 6.903 7.075 2,310,766 6.9782 0.59%
2021-11-03 0 8.420 8.410 8.420 8.380 8.510 2,365,674 19,965,626 8.4397 6.903 6.895 6.903 6.870 6.977 2,885,563 6.9191 -0.12%
2021-11-02 0 8.430 8.430 8.450 8.430 8.760 5,528,400 47,214,076 8.5403 6.911 6.911 6.928 6.911 7.182 6,743,342 7.0016 -3.33%
2021-11-01 0 8.720 8.710 8.720 8.690 8.760 1,517,705 13,231,615 8.7182 7.149 7.141 7.149 7.124 7.182 1,851,242 7.1474 -0.46%
2021-10-29 0 8.760 8.750 8.760 8.690 8.850 2,123,705 18,587,470 8.7524 7.182 7.174 7.182 7.124 7.256 2,590,418 7.1755 0.11%
2021-10-28 0 8.750 8.740 8.750 8.740 9.010 2,220,000 19,574,220 8.8172 7.174 7.165 7.174 7.165 7.387 2,707,876 7.2286 -2.02%
2021-10-27 0 8.930 8.920 8.930 8.910 9.090 2,420,000 21,715,960 8.9735 7.321 7.313 7.321 7.305 7.452 2,951,828 7.3568 -1.22%
2021-10-26 0 9.040 9.030 9.040 9.020 9.120 2,292,025 20,776,716 9.0648 7.411 7.403 7.411 7.395 7.477 2,795,729 7.4316 -0.22%
2021-10-25 0 9.060 9.050 9.060 9.010 9.110 2,059,977 18,673,213 9.0648 7.428 7.419 7.428 7.387 7.469 2,512,685 7.4316 0.22%
2021-10-22 0 9.040 9.030 9.040 9.010 9.090 3,027,580 27,359,820 9.0369 7.411 7.403 7.411 7.387 7.452 3,692,932 7.4087 0.22%
2021-10-21 0 9.020 9.020 9.040 9.020 9.150 6,088,517 55,119,934 9.0531 7.395 7.395 7.411 7.395 7.501 7,426,552 7.4220 -0.33%
2021-10-20 0 9.050 9.040 9.050 9.020 9.250 4,322,379 39,206,166 9.0705 7.419 7.411 7.419 7.395 7.583 5,272,281 7.4363 -0.66%
2021-10-19 0 9.110 9.100 9.110 9.050 9.240 2,096,500 19,159,555 9.1388 7.469 7.460 7.469 7.419 7.575 2,557,235 7.4923 0.77%
2021-10-18 0 9.040 9.030 9.040 9.040 9.160 4,520,400 41,016,680 9.0737 7.411 7.403 7.411 7.411 7.510 5,513,820 7.4389 -1.09%
2021-10-15 0 9.140 9.130 9.140 9.120 9.280 3,969,390 36,397,360 9.1695 7.493 7.485 7.493 7.477 7.608 4,841,718 7.5174 -0.33%
2021-10-12 0 9.170 9.160 9.170 9.140 9.460 3,761,344 34,861,361 9.2683 7.518 7.510 7.518 7.493 7.756 4,587,951 7.5985 -1.40%
2021-10-11 0 9.300 9.270 9.300 9.270 9.400 1,396,000 13,012,680 9.3214 7.624 7.600 7.624 7.600 7.706 1,702,790 7.6420 -0.43%
2021-10-08 0 9.340 9.330 9.340 9.280 9.400 1,924,000 17,973,240 9.3416 7.657 7.649 7.657 7.608 7.706 2,346,825 7.6585 0.32%
2021-10-07 0 9.310 9.300 9.310 9.210 9.370 1,264,000 11,763,930 9.3069 7.633 7.624 7.633 7.551 7.682 1,541,781 7.6301 1.20%
2021-10-06 0 9.200 9.180 9.200 9.070 9.280 1,465,724 13,457,600 9.1815 7.542 7.526 7.542 7.436 7.608 1,787,837 7.5273 1.32%
2021-10-05 0 9.080 9.060 9.080 9.020 9.170 1,320,170 12,022,287 9.1066 7.444 7.428 7.444 7.395 7.518 1,610,296 7.4659 -0.33%
2021-10-04 0 9.110 9.080 9.110 9.000 9.200 1,443,820 13,128,492 9.0929 7.469 7.444 7.469 7.378 7.542 1,761,119 7.4546 -0.98%
2021-09-30 0 9.200 9.160 9.200 9.120 9.330 2,692,000 24,709,480 9.1789 7.542 7.510 7.542 7.477 7.649 3,283,604 7.5251 -0.11%
2021-09-29 0 9.210 9.210 9.220 9.140 9.350 2,210,000 20,407,810 9.2343 7.551 7.551 7.559 7.493 7.665 2,695,678 7.5706 -0.43%
2021-09-28 0 9.250 9.230 9.250 9.190 9.270 1,060,700 9,801,955 9.2410 7.583 7.567 7.583 7.534 7.600 1,293,803 7.5761 1.65%
2021-09-27 0 9.100 9.090 9.100 9.090 9.270 1,990,307 18,191,443 9.1400 7.460 7.452 7.460 7.452 7.600 2,427,704 7.4933 -0.44%
2021-09-24 0 9.140 9.130 9.140 9.100 9.490 3,924,000 36,220,840 9.2306 7.493 7.485 7.493 7.460 7.780 4,786,353 7.5675 -2.45%
2021-09-23 0 9.370 9.360 9.370 9.160 9.430 6,262,784 58,686,682 9.3707 7.682 7.674 7.682 7.510 7.731 7,639,117 7.6824 3.42%
2021-09-21 0 9.060 9.040 9.060 8.810 9.110 2,572,500 23,089,735 8.9756 7.428 7.411 7.428 7.223 7.469 3,137,842 7.3585 -0.11%
2021-09-20 0 9.070 9.060 9.070 8.990 9.680 3,756,000 34,256,220 9.1204 7.436 7.428 7.436 7.370 7.936 4,581,433 7.4772 -5.22%
2021-09-17 0 9.570 9.550 9.570 9.380 9.800 4,091,040 39,074,479 9.5512 7.846 7.829 7.846 7.690 8.034 4,990,102 7.8304 -1.34%
2021-09-16 0 9.980 9.970 9.980 9.820 10.26 2,706,000 26,953,360 9.9606 7.952 7.944 7.952 7.825 8.175 3,395,958 7.9369 -1.58%
2021-09-15 0 10.14 10.14 10.16 10.12 10.26 2,343,138 23,855,362 10.181 8.080 8.080 8.096 8.064 8.175 2,940,576 8.1125 -1.36%
2021-09-14 0 10.28 10.22 10.28 10.16 10.62 3,981,052 41,023,880 10.305 8.191 8.144 8.191 8.096 8.462 4,996,114 8.2112 -1.91%
2021-09-13 0 10.48 10.46 10.48 10.42 10.60 1,632,923 17,170,525 10.515 8.351 8.335 8.351 8.303 8.446 2,049,275 8.3788 -0.38%
2021-09-10 0 10.52 10.46 10.52 10.28 10.56 3,029,673 31,770,856 10.487 8.383 8.335 8.383 8.191 8.415 3,802,159 8.3560 1.54%
2021-09-09 0 10.36 10.32 10.36 10.20 10.42 3,379,173 34,842,212 10.311 8.255 8.223 8.255 8.128 8.303 4,240,772 8.2160 -0.19%
2021-09-08 0 10.38 10.34 10.38 10.16 10.38 4,070,257 41,981,632 10.314 8.271 8.239 8.271 8.096 8.271 5,108,064 8.2187 0.58%
2021-09-07 0 10.32 10.30 10.32 10.14 10.38 3,683,931 37,931,606 10.297 8.223 8.207 8.223 8.080 8.271 4,623,236 8.2046 0.78%
2021-09-06 0 10.24 10.22 10.24 10.10 10.34 4,260,000 43,485,940 10.208 8.160 8.144 8.160 8.048 8.239 5,346,187 8.1340 1.19%
2021-09-03 0 10.12 10.10 10.12 9.900 10.20 6,715,907 67,723,409 10.084 8.064 8.048 8.064 7.889 8.128 8,428,285 8.0353 3.16%
2021-09-02 0 9.810 9.790 9.810 9.690 9.820 2,526,000 24,657,420 9.7614 7.817 7.801 7.817 7.721 7.825 3,170,063 7.7782 1.03%
2021-09-01 0 9.710 9.700 9.710 9.620 9.790 3,242,076 31,437,295 9.6967 7.737 7.729 7.737 7.666 7.801 4,068,719 7.7266 -0.61%
2021-08-31 0 9.770 9.740 9.770 9.490 9.770 5,567,705 53,877,855 9.6769 7.785 7.761 7.785 7.562 7.785 6,987,322 7.7108 1.24%
2021-08-30 0 9.650 9.640 9.650 9.420 9.700 5,329,250 51,047,852 9.5788 7.689 7.681 7.689 7.506 7.729 6,688,067 7.6327 2.55%
2021-08-27 0 9.410 9.400 9.410 9.200 9.430 5,792,250 54,159,030 9.3503 7.498 7.490 7.498 7.331 7.514 7,269,120 7.4506 2.39%
2021-08-26 0 9.190 9.140 9.190 9.050 9.280 3,584,000 32,915,258 9.1839 7.323 7.283 7.323 7.211 7.395 4,497,825 7.3180 1.55%
2021-08-25 0 9.050 9.030 9.050 8.980 9.050 1,207,601 10,889,195 9.0172 7.211 7.195 7.211 7.156 7.211 1,515,507 7.1852 0.44%
2021-08-24 0 9.010 9.000 9.010 8.850 9.040 1,704,930 15,266,110 8.9541 7.179 7.171 7.179 7.052 7.203 2,139,642 7.1349 2.15%
2021-08-23 0 8.820 8.820 8.830 8.790 8.940 1,476,243 13,056,517 8.8444 7.028 7.028 7.036 7.004 7.124 1,852,646 7.0475 -0.11%
2021-08-20 0 8.830 8.820 8.830 8.760 9.120 2,853,022 25,214,593 8.8379 7.036 7.028 7.036 6.980 7.267 3,580,467 7.0423 -2.32%
2021-08-19 0 9.040 9.030 9.040 9.000 9.160 2,428,146 21,977,825 9.0513 7.203 7.195 7.203 7.171 7.299 3,047,259 7.2123 -1.74%
2021-08-18 0 9.200 9.190 9.200 9.010 9.340 2,929,381 26,945,305 9.1983 7.331 7.323 7.331 7.179 7.442 3,676,295 7.3295 2.45%
2021-08-17 0 8.980 8.980 9.000 8.960 9.260 2,320,780 21,078,939 9.0827 7.156 7.156 7.171 7.140 7.379 2,912,517 7.2374 -2.07%
2021-08-16 0 9.170 9.170 9.180 9.070 9.220 2,004,281 18,388,143 9.1744 7.307 7.307 7.315 7.227 7.347 2,515,319 7.3105 0.66%
2021-08-13 0 9.110 9.100 9.110 9.040 9.160 2,018,227 18,383,071 9.1085 7.259 7.251 7.259 7.203 7.299 2,532,821 7.2579 -0.11%
2021-08-12 0 9.120 9.090 9.120 8.990 9.130 2,148,295 19,509,316 9.0813 7.267 7.243 7.267 7.163 7.275 2,696,053 7.2363 0.66%
2021-08-11 0 9.060 9.050 9.060 8.940 9.140 2,032,312 18,430,208 9.0686 7.219 7.211 7.219 7.124 7.283 2,550,498 7.2261 0.44%
2021-08-10 0 9.020 9.010 9.020 8.950 9.040 638,222 5,744,124 9.0002 7.187 7.179 7.187 7.132 7.203 800,952 7.1716 -0.22%
2021-08-09 0 9.040 9.020 9.040 8.940 9.070 2,318,828 20,865,180 8.9982 7.203 7.187 7.203 7.124 7.227 2,910,068 7.1700 1.01%
2021-08-06 0 8.950 8.940 8.950 8.910 9.110 1,419,120 12,724,283 8.9663 7.132 7.124 7.132 7.100 7.259 1,780,958 7.1446 -1.32%
2021-08-05 0 9.070 9.070 9.100 8.930 9.250 3,776,000 34,410,040 9.1128 7.227 7.227 7.251 7.116 7.371 4,738,780 7.2614 1.00%
2021-08-04 0 8.980 8.970 8.980 8.810 9.120 4,468,000 40,261,760 9.0111 7.156 7.148 7.156 7.020 7.267 5,607,221 7.1803 1.47%
2021-08-03 0 8.850 8.850 8.860 8.670 8.870 2,676,447 23,611,053 8.8218 7.052 7.052 7.060 6.909 7.068 3,358,870 7.0295 0.68%
2021-08-02 0 8.790 8.790 8.800 8.480 8.840 3,090,762 26,758,148 8.6575 7.004 7.004 7.012 6.757 7.044 3,878,824 6.8985 2.81%
2021-07-30 0 8.550 8.540 8.550 8.480 8.750 3,953,249 34,141,183 8.6362 6.813 6.805 6.813 6.757 6.972 4,961,222 6.8816 1.66%
2021-07-29 0 8.410 8.400 8.410 8.330 8.480 2,410,000 20,233,860 8.3958 6.701 6.693 6.701 6.638 6.757 3,024,486 6.6900 1.08%
2021-07-28 0 8.320 8.310 8.320 8.270 8.470 2,910,828 24,224,313 8.3221 6.630 6.622 6.630 6.590 6.749 3,653,012 6.6313 -1.07%
2021-07-27 0 8.410 8.380 8.410 8.350 8.880 5,897,462 50,426,051 8.5505 6.701 6.677 6.701 6.654 7.076 7,401,158 6.8133 -3.78%
2021-07-26 0 8.740 8.730 8.740 8.720 8.970 3,974,000 34,886,160 8.7786 6.964 6.956 6.964 6.948 7.148 4,987,264 6.9950 -2.89%
2021-07-23 0 9.000 8.980 9.000 8.980 9.130 2,938,000 26,600,420 9.0539 7.171 7.156 7.171 7.156 7.275 3,687,112 7.2144 0.11%
2021-07-22 0 8.990 8.980 8.990 8.970 9.040 2,340,472 21,072,629 9.0036 7.163 7.156 7.163 7.148 7.203 2,937,230 7.1743 0.78%
2021-07-21 0 8.920 8.920 8.930 8.910 9.070 1,462,000 13,120,060 8.9740 7.108 7.108 7.116 7.100 7.227 1,834,771 7.1508 0.45%
2021-07-20 0 8.880 8.880 8.890 8.820 8.950 2,364,168 20,949,001 8.8610 7.076 7.076 7.084 7.028 7.132 2,966,968 7.0607 -0.89%
2021-07-19 0 8.960 8.950 8.970 8.930 9.080 1,334,000 11,962,870 8.9677 7.140 7.132 7.148 7.116 7.235 1,674,135 7.1457 -1.43%
2021-07-16 0 9.090 9.080 9.090 8.990 9.140 2,052,471 18,615,017 9.0696 7.243 7.235 7.243 7.163 7.283 2,575,797 7.2269 0.11%
2021-07-15 0 9.080 9.070 9.080 8.880 9.150 3,876,500 35,152,025 9.0680 7.235 7.227 7.235 7.076 7.291 4,864,904 7.2256 2.60%
2021-07-14 0 8.850 8.840 8.850 8.850 9.020 1,987,203 17,679,444 8.8966 7.052 7.044 7.052 7.052 7.187 2,493,887 7.0891 -1.56%
2021-07-13 0 8.990 8.980 8.990 8.900 9.070 1,415,935 12,729,361 8.9901 7.163 7.156 7.163 7.092 7.227 1,776,961 7.1636 0.78%
2021-07-12 0 8.920 8.910 8.920 8.850 8.960 1,896,294 16,887,070 8.9053 7.108 7.100 7.108 7.052 7.140 2,379,799 7.0960 0.68%
2021-07-09 0 8.860 8.850 8.860 8.820 8.920 2,580,000 22,814,800 8.8429 7.060 7.052 7.060 7.028 7.108 3,237,831 7.0463 -0.23%
2021-07-08 0 8.880 8.870 8.880 8.870 9.100 3,827,312 34,085,716 8.9059 7.076 7.068 7.076 7.068 7.251 4,803,175 7.0965 -1.99%
2021-07-07 0 9.060 9.040 9.060 8.940 9.100 4,692,730 42,196,242 8.9918 7.219 7.203 7.219 7.124 7.251 5,889,251 7.1650 0.22%
2021-07-06 0 9.040 9.030 9.040 9.000 9.120 2,336,280 21,098,559 9.0308 7.203 7.195 7.203 7.171 7.267 2,931,969 7.1960 -0.22%
2021-07-05 0 9.060 9.040 9.060 9.010 9.090 2,976,428 26,882,226 9.0317 7.219 7.203 7.219 7.179 7.243 3,735,338 7.1967 -0.22%
2021-07-02 0 9.080 9.080 9.090 9.080 9.240 2,828,125 25,818,200 9.1291 7.235 7.235 7.243 7.235 7.363 3,549,222 7.2743 -0.66%
2021-06-30 0 9.140 9.130 9.140 9.110 9.250 1,630,303 14,949,316 9.1697 7.283 7.275 7.283 7.259 7.371 2,045,987 7.3067 -0.76%
2021-06-29 0 9.210 9.190 9.210 9.140 9.340 1,912,667 17,608,706 9.2064 7.339 7.323 7.339 7.283 7.442 2,400,346 7.3359 -1.29%
2021-06-28 0 9.330 9.290 9.330 9.250 9.370 1,748,099 16,233,278 9.2862 7.434 7.403 7.434 7.371 7.466 2,193,818 7.3996 -0.43%
2021-06-25 0 9.370 9.360 9.370 9.060 9.380 3,459,125 32,028,586 9.2592 7.466 7.458 7.466 7.219 7.474 4,341,110 7.3780 3.08%
2021-06-24 0 9.090 9.080 9.090 9.080 9.220 1,692,000 15,453,500 9.1333 7.243 7.235 7.243 7.235 7.347 2,123,415 7.2777 -0.44%
2021-06-23 0 9.130 9.110 9.130 9.050 9.140 2,265,574 20,601,931 9.0935 7.275 7.259 7.275 7.211 7.283 2,843,235 7.2459 1.11%
2021-06-22 0 9.030 9.030 9.070 9.020 9.160 3,123,265 28,375,801 9.0853 7.195 7.195 7.227 7.187 7.299 3,919,615 7.2394 -0.66%
2021-06-21 0 9.090 9.090 9.100 9.080 9.230 2,793,457 25,485,801 9.1234 7.243 7.243 7.251 7.235 7.355 3,505,714 7.2698 -1.52%
2021-06-18 0 9.230 9.200 9.230 9.180 9.280 3,240,164 29,874,797 9.2201 7.355 7.331 7.355 7.315 7.395 4,066,320 7.3469 -0.32%
2021-06-17 0 9.260 9.260 9.290 9.260 9.360 1,662,063 15,450,291 9.2959 7.379 7.379 7.403 7.379 7.458 2,085,845 7.4072 -0.96%
2021-06-16 0 9.350 9.350 9.360 9.350 9.480 1,970,000 18,497,700 9.3897 7.450 7.450 7.458 7.450 7.554 2,472,298 7.4820 -1.27%
2021-06-15 0 9.470 9.470 9.480 9.460 9.660 2,600,109 24,714,110 9.5050 7.546 7.546 7.554 7.538 7.697 3,263,068 7.5739 -2.57%
2021-06-11 0 9.720 9.700 9.720 9.630 9.790 2,360,540 22,852,171 9.6809 7.745 7.729 7.745 7.673 7.801 2,962,415 7.7140 -0.61%
2021-06-10 0 9.780 9.750 9.780 9.740 9.880 2,065,437 20,241,875 9.8003 7.793 7.769 7.793 7.761 7.873 2,592,069 7.8092 -0.31%
2021-06-09 0 9.810 9.810 9.850 9.770 10.10 3,577,102 35,274,762 9.8613 7.817 7.817 7.849 7.785 8.048 4,489,168 7.8578 -1.90%
2021-06-08 0 10.00 10.00 10.02 9.680 10.06 8,875,266 87,746,701 9.8867 7.968 7.968 7.984 7.713 8.016 11,138,223 7.8780 3.84%
2021-06-07 0 9.630 9.630 9.690 9.500 9.860 10,123,320 98,017,434 9.6823 7.673 7.673 7.721 7.570 7.857 12,704,498 7.7152 4.33%
2021-06-04 0 9.230 9.190 9.230 9.170 9.400 3,946,786 36,482,461 9.2436 7.355 7.323 7.355 7.307 7.490 4,953,112 7.3656 -0.32%
2021-06-03 0 9.260 9.260 9.270 9.230 9.350 2,797,004 25,930,777 9.2709 7.379 7.379 7.387 7.355 7.450 3,510,166 7.3873 -1.07%
2021-06-02 0 9.360 9.320 9.360 9.310 9.450 1,644,221 15,420,911 9.3789 7.458 7.426 7.458 7.418 7.530 2,063,454 7.4733 0.11%
2021-06-01 0 9.700 9.700 9.710 9.650 9.790 3,460,360 33,581,721 9.7047 7.450 7.450 7.458 7.412 7.519 4,505,219 7.4540 -1.22%
2021-05-31 0 9.820 9.820 9.830 9.700 9.910 1,948,000 19,091,300 9.8005 7.543 7.543 7.550 7.450 7.612 2,536,201 7.5275 0.41%
2021-05-28 0 9.780 9.780 9.790 9.650 9.920 4,691,006 46,105,235 9.8284 7.512 7.512 7.519 7.412 7.619 6,107,460 7.5490 0.93%
2021-05-27 0 9.690 9.680 9.690 9.420 9.760 7,413,230 71,641,471 9.6640 7.443 7.435 7.443 7.235 7.496 9,651,663 7.4227 2.32%
2021-05-26 0 9.470 9.470 9.500 9.450 9.570 2,750,625 26,152,145 9.5077 7.274 7.274 7.297 7.258 7.351 3,581,179 7.3027 -0.42%
2021-05-25 0 9.510 9.510 9.520 9.230 9.550 5,854,114 55,005,799 9.3961 7.304 7.304 7.312 7.089 7.335 7,621,770 7.2169 3.26%
2021-05-24 0 9.210 9.210 9.220 9.170 9.300 1,320,449 12,200,484 9.2396 7.074 7.074 7.082 7.043 7.143 1,719,160 7.0968 0.11%
2021-05-21 0 9.200 9.200 9.210 9.200 9.300 2,171,576 20,012,198 9.2155 7.066 7.066 7.074 7.066 7.143 2,827,286 7.0782 -0.54%
2021-05-20 0 9.250 9.250 9.270 9.220 9.330 1,593,880 14,762,282 9.2619 7.105 7.105 7.120 7.082 7.166 2,075,154 7.1138 -0.86%
2021-05-18 0 9.330 9.330 9.340 9.220 9.360 3,228,359 30,022,036 9.2995 7.166 7.166 7.174 7.082 7.189 4,203,165 7.1427 1.52%
2021-05-17 0 9.190 9.190 9.200 9.190 9.350 1,418,444 13,121,571 9.2507 7.059 7.059 7.066 7.059 7.182 1,846,745 7.1052 -1.39%
2021-05-14 0 9.320 9.320 9.330 9.120 9.330 3,112,000 28,719,400 9.2286 7.158 7.158 7.166 7.005 7.166 4,051,672 7.0883 2.31%
2021-05-13 0 9.110 9.110 9.140 9.110 9.270 1,942,000 17,853,020 9.1931 6.997 6.997 7.020 6.997 7.120 2,528,389 7.0610 -1.62%
2021-05-12 0 9.260 9.240 9.260 9.150 9.260 6,529,000 60,071,200 9.2007 7.112 7.097 7.112 7.028 7.112 8,500,438 7.0668 1.09%
2021-05-11 0 9.160 9.160 9.190 9.130 9.200 2,236,775 20,473,883 9.1533 7.036 7.036 7.059 7.013 7.066 2,912,172 7.0305 -0.54%
2021-05-10 0 9.210 9.210 9.220 9.170 9.350 4,008,000 36,998,200 9.2311 7.074 7.074 7.082 7.043 7.182 5,218,220 7.0902 -0.97%
2021-05-07 0 9.300 9.300 9.310 9.250 9.380 2,023,762 18,853,443 9.3160 7.143 7.143 7.151 7.105 7.205 2,634,839 7.1554 0.76%
2021-05-06 0 9.230 9.220 9.230 9.180 9.380 3,261,388 30,110,733 9.2325 7.089 7.082 7.089 7.051 7.205 4,246,168 7.0913 -0.43%
2021-05-05 0 9.270 9.270 9.280 9.160 9.430 2,395,065 22,305,653 9.3132 7.120 7.120 7.128 7.036 7.243 3,118,257 7.1532 0.00%
2021-05-04 0 9.270 9.250 9.270 9.100 9.270 2,165,840 19,889,075 9.1831 7.120 7.105 7.120 6.990 7.120 2,819,818 7.0533 1.64%
2021-05-03 0 9.120 9.110 9.120 9.070 9.430 3,989,886 36,457,240 9.1374 7.005 6.997 7.005 6.966 7.243 5,194,636 7.0182 -1.94%
2021-04-30 0 9.300 9.300 9.320 9.300 9.470 3,774,000 35,313,265 9.3570 7.143 7.143 7.158 7.143 7.274 4,913,563 7.1869 -1.69%
2021-04-29 0 9.460 9.460 9.480 9.450 9.620 2,367,051 22,488,693 9.5007 7.266 7.266 7.281 7.258 7.389 3,081,785 7.2973 -0.73%
2021-04-28 0 9.530 9.510 9.530 9.480 9.590 3,905,724 37,163,134 9.5150 7.320 7.304 7.320 7.281 7.366 5,085,061 7.3083 -0.52%
2021-04-27 0 9.580 9.580 9.590 9.580 9.730 1,648,955 15,831,838 9.6011 7.358 7.358 7.366 7.358 7.473 2,146,859 7.3744 -0.83%
2021-04-26 0 9.660 9.660 9.670 9.650 9.760 1,344,340 12,995,101 9.6665 7.420 7.420 7.427 7.412 7.496 1,750,265 7.4246 -0.51%
2021-04-23 0 9.710 9.690 9.710 9.580 9.710 3,362,278 32,350,490 9.6216 7.458 7.443 7.458 7.358 7.458 4,377,521 7.3901 0.41%
2021-04-22 0 9.670 9.660 9.670 9.660 9.770 3,143,554 30,451,083 9.6868 7.427 7.420 7.427 7.420 7.504 4,092,753 7.4402 -0.62%
2021-04-21 0 9.730 9.730 9.750 9.730 9.820 1,918,850 18,719,338 9.7555 7.473 7.473 7.489 7.473 7.543 2,498,249 7.4930 -0.92%
2021-04-20 0 9.820 9.810 9.820 9.750 9.890 1,918,448 18,869,445 9.8358 7.543 7.535 7.543 7.489 7.596 2,497,725 7.5547 0.00%
2021-04-19 0 9.820 9.820 9.850 9.720 9.850 1,960,345 19,206,447 9.7975 7.543 7.543 7.566 7.466 7.566 2,552,273 7.5252 0.61%
2021-04-16 0 9.760 9.760 9.770 9.680 9.820 2,212,000 21,619,060 9.7735 7.496 7.496 7.504 7.435 7.543 2,879,916 7.5068 0.41%
2021-04-15 0 9.720 9.710 9.720 9.660 9.790 2,094,463 20,296,731 9.6907 7.466 7.458 7.466 7.420 7.519 2,726,888 7.4432 0.41%
2021-04-14 0 9.680 9.680 9.700 9.660 9.790 3,429,548 33,272,851 9.7018 7.435 7.435 7.450 7.420 7.519 4,465,104 7.4518 -0.21%
2021-04-13 0 9.700 9.700 9.710 9.700 9.870 5,189,205 50,597,664 9.7506 7.450 7.450 7.458 7.450 7.581 6,756,091 7.4892 -1.52%
2021-04-12 0 9.850 9.850 9.860 9.820 10.06 4,620,177 45,597,351 9.8692 7.566 7.566 7.573 7.543 7.727 6,015,244 7.5803 -1.50%
2021-04-09 0 10.00 9.980 10.00 9.930 10.10 1,586,000 15,860,490 10.000 7.681 7.665 7.681 7.627 7.758 2,064,894 7.6810 -0.79%
2021-04-08 0 10.08 10.06 10.08 10.02 10.12 1,430,010 14,407,775 10.075 7.742 7.727 7.742 7.696 7.773 1,861,803 7.7386 0.00%
2021-04-07 0 10.08 10.06 10.08 9.980 10.16 1,641,880 16,495,723 10.047 7.742 7.727 7.742 7.665 7.804 2,137,647 7.7168 -0.20%
2021-04-01 0 10.10 10.08 10.12 10.00 10.20 2,438,115 24,547,699 10.068 7.758 7.742 7.773 7.681 7.834 3,174,306 7.7332 -0.59%
2021-03-31 0 10.16 10.16 10.18 10.12 10.42 1,688,028 17,256,724 10.223 7.804 7.804 7.819 7.773 8.003 2,197,730 7.8521 -1.93%
2021-03-30 0 10.36 10.34 10.36 10.26 10.38 2,496,541 25,782,354 10.327 7.957 7.942 7.957 7.880 7.973 3,250,374 7.9321 0.19%
2021-03-29 0 10.34 10.32 10.34 9.920 10.36 3,931,964 40,338,685 10.259 7.942 7.927 7.942 7.619 7.957 5,119,225 7.8798 3.71%
2021-03-26 0 9.970 9.970 9.990 9.860 10.02 2,500,370 24,828,485 9.9299 7.658 7.658 7.673 7.573 7.696 3,255,359 7.6270 0.61%
2021-03-25 0 9.910 9.890 9.910 9.860 9.980 2,073,507 20,527,333 9.8998 7.612 7.596 7.612 7.573 7.665 2,699,605 7.6038 -0.80%
2021-03-24 0 9.990 9.970 9.990 9.940 10.18 3,012,115 30,137,285 10.005 7.673 7.658 7.673 7.635 7.819 3,921,626 7.6849 -1.87%
2021-03-23 0 10.18 10.16 10.20 10.10 10.32 1,651,407 16,799,144 10.173 7.819 7.804 7.834 7.758 7.927 2,150,051 7.8134 -0.97%
2021-03-22 0 10.28 10.26 10.28 10.04 10.36 3,755,592 38,527,829 10.259 7.896 7.880 7.896 7.712 7.957 4,889,597 7.8796 1.78%
2021-03-19 0 10.10 10.10 10.12 10.00 10.24 3,215,297 32,565,631 10.128 7.758 7.758 7.773 7.681 7.865 4,186,159 7.7794 -0.20%
2021-03-18 0 10.12 10.12 10.14 10.06 10.18 1,596,351 16,153,992 10.119 7.773 7.773 7.788 7.727 7.819 2,078,371 7.7724 0.20%
2021-03-17 0 10.10 10.08 10.10 10.06 10.16 1,540,270 15,553,316 10.098 7.758 7.742 7.758 7.727 7.804 2,005,356 7.7559 0.60%
2021-03-16 0 10.04 10.02 10.04 10.00 10.10 1,252,873 12,570,902 10.034 7.712 7.696 7.712 7.681 7.758 1,631,179 7.7066 0.40%
2021-03-15 0 10.00 10.00 10.02 9.980 10.10 1,338,223 13,424,256 10.031 7.681 7.681 7.696 7.665 7.758 1,742,301 7.7049 0.20%
2021-03-12 0 9.980 9.970 9.980 9.920 10.18 2,392,933 24,076,124 10.061 7.665 7.658 7.665 7.619 7.819 3,115,482 7.7279 0.00%
2021-03-11 0 9.980 9.980 10.00 9.820 10.00 2,689,630 26,697,450 9.9261 7.665 7.665 7.681 7.543 7.681 3,501,767 7.6240 1.73%
2021-03-10 0 9.810 9.810 9.820 9.810 9.950 1,554,883 15,326,421 9.8570 7.535 7.535 7.543 7.535 7.642 2,024,382 7.5709 -0.20%
2021-03-09 0 9.830 9.830 9.850 9.750 9.960 2,950,000 29,048,188 9.8468 7.550 7.550 7.566 7.489 7.650 3,840,756 7.5631 -1.01%
2021-03-08 0 9.930 9.930 9.940 9.920 10.24 1,907,882 19,172,464 10.049 7.627 7.627 7.635 7.619 7.865 2,483,969 7.7185 -0.30%
2021-03-05 0 9.960 9.960 9.980 9.840 10.12 3,267,746 32,555,531 9.9627 7.650 7.650 7.665 7.558 7.773 4,254,445 7.6521 -0.30%
2021-03-04 0 9.990 9.990 10.00 9.990 10.10 2,407,627 24,166,614 10.038 7.673 7.673 7.681 7.673 7.758 3,134,612 7.7096 -1.48%
2021-03-03 0 10.14 10.14 10.16 10.00 10.24 2,247,874 22,800,729 10.143 7.788 7.788 7.804 7.681 7.865 2,926,622 7.7908 1.60%
2021-03-02 0 9.980 9.980 9.990 9.980 10.24 3,381,146 33,960,540 10.044 7.665 7.665 7.673 7.665 7.865 4,402,087 7.7146 -1.38%
2021-03-01 0 10.12 10.12 10.14 10.02 10.18 1,136,597 11,496,710 10.115 7.773 7.773 7.788 7.696 7.819 1,479,794 7.7691 1.00%
2021-02-26 0 10.02 10.02 10.10 10.02 10.34 6,483,847 65,546,598 10.109 7.696 7.696 7.758 7.696 7.942 8,441,651 7.7647 -3.84%
2021-02-25 0 10.42 10.42 10.44 10.20 10.58 3,400,000 35,559,020 10.459 8.003 8.003 8.019 7.834 8.126 4,426,634 8.0330 2.56%
2021-02-24 0 10.16 10.14 10.16 10.10 10.64 4,420,134 45,711,934 10.342 7.804 7.788 7.804 7.758 8.172 5,754,798 7.9433 -1.93%
2021-02-23 0 10.36 10.36 10.40 10.22 10.56 5,144,595 53,531,419 10.405 7.957 7.957 7.988 7.850 8.111 6,698,011 7.9921 0.00%
2021-02-22 0 10.36 10.36 10.38 10.36 10.62 4,775,880 50,003,965 10.470 7.957 7.957 7.973 7.957 8.157 6,217,962 8.0419 0.39%
2021-02-19 0 10.32 10.32 10.34 10.18 10.34 3,572,990 36,702,928 10.272 7.927 7.927 7.942 7.819 7.942 4,651,858 7.8900 -0.19%
2021-02-18 0 10.34 10.34 10.38 10.32 10.66 2,653,806 27,757,120 10.459 7.942 7.942 7.973 7.927 8.188 3,455,125 8.0336 -2.45%
2021-02-17 0 10.60 10.60 10.62 10.22 10.68 2,645,898 27,651,477 10.451 8.142 8.142 8.157 7.850 8.203 3,444,830 8.0270 2.91%
2021-02-16 0 10.30 10.30 10.32 10.22 10.38 1,997,707 20,560,394 10.292 7.911 7.911 7.927 7.850 7.973 2,600,917 7.9051 1.38%
2021-02-11 0 10.16 10.12 10.16 10.04 10.16 425,549 4,304,164 10.114 7.804 7.773 7.804 7.712 7.804 554,044 7.7686 0.59%
2021-02-10 0 10.10 10.08 10.10 10.00 10.18 742,036 7,470,361 10.067 7.758 7.742 7.758 7.681 7.819 966,095 7.7325 0.60%
2021-02-09 0 10.04 10.02 10.04 9.960 10.08 584,464 5,852,347 10.013 7.712 7.696 7.712 7.650 7.742 760,944 7.6909 0.40%
2021-02-08 0 10.00 10.00 10.04 10.00 10.18 796,000 8,008,320 10.061 7.681 7.681 7.712 7.681 7.819 1,036,353 7.7274 -0.99%
2021-02-05 0 10.10 10.08 10.10 10.04 10.20 1,020,760 10,327,186 10.117 7.758 7.742 7.758 7.712 7.834 1,328,980 7.7708 -0.59%
2021-02-04 0 10.16 10.14 10.16 9.970 10.38 2,104,760 21,258,303 10.100 7.804 7.788 7.804 7.658 7.973 2,740,294 7.7577 -1.36%
2021-02-03 0 10.30 10.30 10.34 10.16 10.40 2,297,291 23,658,143 10.298 7.911 7.911 7.942 7.804 7.988 2,990,960 7.9099 -0.39%
2021-02-02 0 10.34 10.32 10.34 10.20 10.48 2,450,547 25,379,255 10.357 7.942 7.927 7.942 7.834 8.049 3,190,492 7.9547 2.17%
2021-02-01 0 10.12 10.10 10.12 9.960 10.18 1,594,353 16,077,931 10.084 7.773 7.758 7.773 7.650 7.819 2,075,770 7.7455 1.30%
2021-01-29 0 9.990 9.980 9.990 9.900 10.16 3,456,230 34,594,605 10.009 7.673 7.665 7.673 7.604 7.804 4,499,842 7.6880 -1.09%
2021-01-28 0 10.10 10.10 10.12 10.08 10.36 2,465,152 25,038,951 10.157 7.758 7.758 7.773 7.742 7.957 3,209,507 7.8015 -2.70%
2021-01-27 0 10.38 10.38 10.42 10.38 10.54 1,666,230 17,359,041 10.418 7.973 7.973 8.003 7.973 8.096 2,169,350 8.0020 -0.57%
2021-01-26 0 10.44 10.44 10.46 10.40 10.78 1,876,830 19,671,033 10.481 8.019 8.019 8.034 7.988 8.280 2,443,541 8.0502 -3.33%
2021-01-25 0 10.80 10.76 10.80 10.72 10.94 1,770,244 19,132,040 10.808 8.295 8.265 8.295 8.234 8.403 2,304,771 8.3011 -1.28%
2021-01-22 0 10.94 10.94 10.96 10.86 11.32 3,214,000 35,554,480 11.062 8.403 8.403 8.418 8.341 8.695 4,184,471 8.4968 -3.36%
2021-01-21 0 11.32 11.28 11.32 11.10 11.40 3,222,413 36,339,057 11.277 8.695 8.664 8.695 8.526 8.756 4,195,424 8.6616 1.80%
2021-01-20 0 11.12 11.12 11.14 11.02 11.38 2,862,625 31,989,409 11.175 8.541 8.541 8.556 8.464 8.741 3,726,998 8.5832 -0.89%
2021-01-19 0 11.22 11.22 11.24 10.76 11.30 5,125,604 57,025,368 11.126 8.618 8.618 8.633 8.265 8.679 6,673,285 8.5453 4.66%
2021-01-18 0 10.72 10.72 10.74 10.50 10.76 2,469,220 26,252,504 10.632 8.234 8.234 8.249 8.065 8.265 3,214,804 8.1661 0.56%
2021-01-15 0 10.66 10.64 10.68 10.58 10.82 1,344,262 14,347,224 10.673 8.188 8.172 8.203 8.126 8.311 1,750,163 8.1976 0.38%
2021-01-14 0 10.62 10.60 10.62 10.54 10.78 1,190,413 12,643,328 10.621 8.157 8.142 8.157 8.096 8.280 1,549,859 8.1577 -0.56%
2021-01-13 0 10.68 10.66 10.68 10.58 10.92 2,794,000 29,901,520 10.702 8.203 8.188 8.203 8.126 8.387 3,637,651 8.2200 -0.93%
2021-01-12 0 10.78 10.76 10.78 10.34 10.80 3,443,815 36,462,666 10.588 8.280 8.265 8.280 7.942 8.295 4,483,679 8.1323 2.67%
2021-01-11 0 10.50 10.48 10.50 10.32 10.58 1,790,504 18,786,021 10.492 8.065 8.049 8.065 7.927 8.126 2,331,149 8.0587 1.74%
2021-01-08 0 10.32 10.30 10.32 10.20 10.36 1,568,928 16,189,699 10.319 7.927 7.911 7.927 7.834 7.957 2,042,667 7.9258 0.58%
2021-01-07 0 10.26 10.26 10.28 10.20 10.50 1,517,959 15,624,140 10.293 7.880 7.880 7.896 7.834 8.065 1,976,308 7.9057 -0.77%
2021-01-06 0 10.34 10.32 10.34 10.08 10.34 1,252,699 12,772,209 10.196 7.942 7.927 7.942 7.742 7.942 1,630,953 7.8311 1.77%
2021-01-05 0 10.16 10.14 10.16 10.04 10.22 1,949,000 19,724,920 10.121 7.804 7.788 7.804 7.712 7.850 2,537,503 7.7734 0.20%
2021-01-04 0 10.14 10.14 10.20 10.10 10.38 1,386,000 14,092,280 10.168 7.788 7.788 7.834 7.758 7.973 1,804,504 7.8095 -2.31%
2020-12-31 0 10.38 10.34 10.38 10.12 10.46 1,254,330 12,965,672 10.337 7.973 7.942 7.973 7.773 8.034 1,633,076 7.9394 1.37%
2020-12-30 0 10.24 10.24 10.26 10.12 10.26 1,065,516 10,844,973 10.178 7.865 7.865 7.880 7.773 7.880 1,387,250 7.8176 0.20%
2020-12-29 0 10.22 10.18 10.22 10.12 10.30 410,508 4,183,271 10.190 7.850 7.819 7.850 7.773 7.911 534,461 7.8271 0.00%
2020-12-28 0 10.22 10.20 10.22 10.10 10.30 660,000 6,725,160 10.190 7.850 7.834 7.850 7.758 7.911 859,288 7.8264 1.19%
2020-12-24 0 10.10 10.10 10.12 10.04 10.22 480,010 4,860,180 10.125 7.758 7.758 7.773 7.712 7.850 624,950 7.7769 0.40%
2020-12-23 0 10.06 10.06 10.08 10.06 10.24 1,153,000 11,644,860 10.100 7.727 7.727 7.742 7.727 7.865 1,501,150 7.7573 -1.18%
2020-12-22 0 10.18 10.18 10.20 10.08 10.40 1,553,310 15,752,384 10.141 7.819 7.819 7.834 7.742 7.988 2,022,334 7.7892 -1.93%
2020-12-21 0 10.38 10.32 10.38 10.24 10.38 1,167,519 12,029,085 10.303 7.973 7.927 7.973 7.865 7.973 1,520,053 7.9136 0.78%
2020-12-18 0 10.30 10.28 10.30 10.22 10.36 2,034,782 20,900,455 10.272 7.911 7.896 7.911 7.850 7.957 2,649,187 7.8894 -0.58%
2020-12-17 0 10.36 10.34 10.36 10.10 10.36 1,614,000 16,568,180 10.265 7.957 7.942 7.957 7.758 7.957 2,101,349 7.8845 0.78%
2020-12-16 0 10.28 10.28 10.34 10.28 10.42 1,256,000 12,963,080 10.321 7.896 7.896 7.942 7.896 8.003 1,635,251 7.9273 0.19%
2020-12-15 0 10.26 10.26 10.32 10.26 10.60 1,306,000 13,460,380 10.307 7.880 7.880 7.927 7.880 8.142 1,700,348 7.9162 -2.84%
2020-12-14 0 10.56 10.56 10.58 10.40 10.68 772,000 8,153,640 10.562 8.111 8.111 8.126 7.988 8.203 1,005,106 8.1122 1.73%
2020-12-11 0 10.38 10.36 10.38 10.22 10.44 1,714,075 17,656,626 10.301 7.973 7.957 7.973 7.850 8.019 2,231,642 7.9119 0.78%
2020-12-10 0 10.30 10.30 10.32 10.30 10.60 2,073,828 21,480,598 10.358 7.911 7.911 7.927 7.911 8.142 2,700,023 7.9557 -2.65%
2020-12-09 0 10.58 10.58 10.60 10.58 10.94 1,218,732 13,006,054 10.672 8.126 8.126 8.142 8.126 8.403 1,586,729 8.1968 -2.04%
2020-12-08 0 10.80 10.74 10.80 10.68 10.94 999,275 10,741,064 10.749 8.295 8.249 8.295 8.203 8.403 1,301,007 8.2560 -0.37%
2020-12-07 0 10.84 10.80 10.84 10.76 11.26 1,902,000 20,660,440 10.862 8.326 8.295 8.326 8.265 8.649 2,476,311 8.3432 -2.17%
2020-12-04 0 11.08 11.08 11.10 11.04 11.36 1,162,000 12,913,480 11.113 8.510 8.510 8.526 8.480 8.725 1,512,867 8.5358 -1.25%
2020-12-03 0 11.22 11.18 11.22 11.10 11.58 1,651,403 18,553,141 11.235 8.618 8.587 8.618 8.526 8.894 2,150,046 8.6292 -0.88%
2020-12-02 0 11.32 11.32 11.36 11.24 11.76 1,388,000 15,794,680 11.379 8.695 8.695 8.725 8.633 9.033 1,807,108 8.7403 -2.92%
2020-12-01 0 11.66 11.66 11.68 11.14 11.72 1,441,119 16,619,924 11.533 8.956 8.956 8.971 8.556 9.002 1,876,266 8.8580 4.29%
2020-11-30 0 11.18 11.18 11.20 11.04 12.00 4,652,219 53,157,855 11.426 8.587 8.587 8.602 8.480 9.217 6,056,961 8.7763 -1.58%
2020-11-27 0 11.36 11.36 11.40 11.22 11.48 659,357 7,477,979 11.341 8.725 8.725 8.756 8.618 8.818 858,451 8.7110 -0.18%
2020-11-26 0 11.38 11.36 11.38 11.18 11.50 542,531 6,124,403 11.289 8.741 8.725 8.741 8.587 8.833 706,349 8.6705 2.15%
2020-11-25 0 11.14 11.10 11.14 11.04 11.36 1,190,000 13,364,800 11.231 8.556 8.526 8.556 8.480 8.725 1,549,322 8.6262 2.01%
2020-11-24 0 10.92 10.92 10.94 10.92 11.22 1,199,065 13,237,937 11.040 8.387 8.387 8.403 8.387 8.618 1,561,124 8.4797 -2.67%
2020-11-23 0 11.22 11.20 11.22 11.14 11.30 636,520 7,137,882 11.214 8.618 8.602 8.618 8.556 8.679 828,718 8.6132 0.90%
2020-11-20 0 11.12 11.10 11.14 11.10 11.28 561,416 6,253,738 11.139 8.541 8.526 8.556 8.526 8.664 730,936 8.5558 -0.89%
2020-11-19 0 11.22 11.20 11.22 11.16 11.28 468,000 5,244,160 11.205 8.618 8.602 8.618 8.572 8.664 609,313 8.6067 -1.58%
2020-11-18 0 11.40 11.36 11.40 11.14 11.42 917,548 10,371,293 11.303 8.756 8.725 8.756 8.556 8.771 1,194,603 8.6818 2.52%
2020-11-17 0 11.12 11.12 11.14 11.08 11.40 778,418 8,710,868 11.190 8.541 8.541 8.556 8.510 8.756 1,013,462 8.5952 -0.36%
2020-11-16 0 11.16 11.14 11.16 11.00 11.48 893,382 9,903,251 11.085 8.572 8.556 8.572 8.449 8.818 1,163,140 8.5142 -0.36%
2020-11-13 0 11.20 11.18 11.20 11.06 11.48 1,091,490 12,175,526 11.155 8.602 8.587 8.602 8.495 8.818 1,421,067 8.5679 -2.27%
2020-11-12 0 11.46 11.40 11.46 11.26 11.68 1,204,319 13,752,011 11.419 8.802 8.756 8.802 8.649 8.971 1,567,964 8.7706 -2.05%
2020-11-11 0 11.70 11.68 11.70 11.34 11.70 1,993,100 23,125,648 11.603 8.987 8.971 8.987 8.710 8.987 2,594,919 8.9119 2.45%
2020-11-10 0 11.42 11.36 11.42 11.20 11.44 2,005,335 22,745,658 11.343 8.771 8.725 8.771 8.602 8.787 2,610,848 8.7120 1.96%
2020-11-09 0 11.20 11.16 11.20 11.00 11.30 1,344,201 15,032,891 11.184 8.602 8.572 8.602 8.449 8.679 1,750,084 8.5898 1.82%
2020-11-06 0 11.00 10.96 11.00 10.86 11.18 872,000 9,554,520 10.957 8.449 8.418 8.449 8.341 8.587 1,135,301 8.4158 0.00%
2020-11-05 0 11.00 11.00 11.02 10.84 11.12 1,350,950 14,813,396 10.965 8.449 8.449 8.464 8.326 8.541 1,758,871 8.4221 2.80%
2020-11-04 0 10.70 10.68 10.70 10.58 11.00 1,306,178 14,070,769 10.772 8.218 8.203 8.218 8.126 8.449 1,700,580 8.2741 0.56%
2020-11-03 0 10.64 10.64 10.70 10.40 10.70 1,113,077 11,835,860 10.633 8.172 8.172 8.218 7.988 8.218 1,449,172 8.1673 2.31%
2020-11-02 0 10.40 10.40 10.46 10.18 10.52 1,788,300 18,583,068 10.391 7.988 7.988 8.034 7.819 8.080 2,328,279 7.9815 1.76%
2020-10-30 0 10.22 10.20 10.22 10.18 10.46 1,622,329 16,684,154 10.284 7.850 7.834 7.850 7.819 8.034 2,112,193 7.8990 -2.11%
2020-10-29 0 10.44 10.44 10.50 10.42 10.60 1,106,868 11,614,708 10.493 8.019 8.019 8.065 8.003 8.142 1,441,088 8.0597 -1.88%
2020-10-28 0 10.64 10.62 10.66 10.58 11.00 1,124,000 12,011,220 10.686 8.172 8.157 8.188 8.126 8.449 1,463,393 8.2078 -2.21%
2020-10-27 0 10.88 10.86 10.88 10.74 10.94 1,740,558 18,870,302 10.842 8.357 8.341 8.357 8.249 8.403 2,266,121 8.3271 -1.98%
2020-10-23 0 11.10 11.08 11.10 10.90 11.24 1,184,800 13,138,784 11.089 8.526 8.510 8.526 8.372 8.633 1,542,552 8.5176 2.21%
2020-10-22 0 10.86 10.84 10.86 10.86 11.04 2,246,000 24,489,560 10.904 8.341 8.326 8.341 8.341 8.480 2,924,182 8.3748 -1.63%
2020-10-21 0 11.04 11.02 11.04 10.94 11.30 2,118,000 23,345,180 11.022 8.480 8.464 8.480 8.403 8.679 2,757,532 8.4660 -1.08%
2020-10-20 0 11.16 11.16 11.18 11.04 11.36 1,874,050 20,914,675 11.160 8.572 8.572 8.587 8.480 8.725 2,439,921 8.5719 0.00%
2020-10-19 0 11.16 11.16 11.20 11.16 11.64 2,304,000 26,090,440 11.324 8.572 8.572 8.602 8.572 8.940 2,999,695 8.6977 -3.63%
2020-10-16 0 11.58 11.58 11.62 11.16 11.70 3,939,908 45,341,302 11.508 8.894 8.894 8.925 8.572 8.987 5,129,567 8.8392 3.02%
2020-10-15 0 11.24 11.22 11.24 11.08 11.40 4,207,918 47,501,772 11.289 8.633 8.618 8.633 8.510 8.756 5,478,503 8.6706 0.18%
2020-10-14 0 11.22 11.22 11.24 10.46 11.26 6,978,969 75,584,799 10.830 8.618 8.618 8.633 8.034 8.649 9,086,276 8.3186 2.19%
2020-10-12 0 10.98 10.92 10.98 10.74 11.00 2,260,002 24,603,581 10.887 8.433 8.387 8.433 8.249 8.449 2,942,412 8.3617 0.92%
2020-10-09 0 10.88 10.86 10.88 10.60 10.92 1,797,000 19,408,700 10.801 8.357 8.341 8.357 8.142 8.387 2,339,606 8.2957 2.64%
2020-10-08 0 10.60 10.58 10.60 10.44 10.64 927,330 9,790,778 10.558 8.142 8.126 8.142 8.019 8.172 1,207,338 8.1094 1.92%
2020-10-07 0 10.40 10.38 10.40 10.32 10.50 417,428 4,349,885 10.421 7.988 7.973 7.988 7.927 8.065 543,471 8.0039 -0.19%
2020-10-06 0 10.42 10.40 10.42 10.36 10.60 1,425,091 14,862,664 10.429 8.003 7.988 8.003 7.957 8.142 1,855,399 8.0105 -0.19%
2020-10-05 0 10.44 10.42 10.44 10.24 10.48 1,344,000 13,909,160 10.349 8.019 8.003 8.019 7.865 8.049 1,749,822 7.9489 0.97%
2020-09-30 0 10.34 10.32 10.34 10.26 10.66 1,533,000 15,904,400 10.375 7.942 7.927 7.942 7.880 8.188 1,995,891 7.9686 -0.19%
2020-09-29 0 10.36 10.34 10.36 10.34 10.70 588,000 6,131,840 10.428 7.957 7.942 7.957 7.942 8.218 765,547 8.0097 -1.71%
2020-09-28 0 10.54 10.54 10.56 10.00 10.58 1,752,308 18,179,236 10.374 8.096 8.096 8.111 7.681 8.126 2,281,419 7.9684 4.98%
2020-09-25 0 10.04 10.02 10.04 10.02 10.40 1,428,000 14,486,160 10.144 7.712 7.696 7.712 7.696 7.988 1,859,186 7.7917 -2.14%
2020-09-24 0 10.26 10.24 10.26 10.20 10.46 1,950,000 20,095,120 10.305 7.880 7.865 7.880 7.834 8.034 2,538,805 7.9152 -2.84%
2020-09-23 0 10.56 10.52 10.58 10.44 10.94 1,702,525 18,014,603 10.581 8.111 8.080 8.126 8.019 8.403 2,216,604 8.1271 -2.94%
2020-09-22 0 10.88 10.88 10.90 10.80 11.02 1,700,184 18,458,470 10.857 8.357 8.357 8.372 8.295 8.464 2,213,556 8.3388 -1.98%
2020-09-21 0 11.10 11.10 11.12 11.06 11.46 1,816,438 20,396,905 11.229 8.526 8.526 8.541 8.495 8.802 2,364,913 8.6248 -1.07%
2020-09-18 0 11.36 11.36 11.38 11.14 11.38 3,159,755 35,708,038 11.301 8.618 8.618 8.633 8.451 8.633 4,165,178 8.5730 0.00%
2020-09-17 0 11.36 11.30 11.36 11.26 11.38 1,724,342 19,513,123 11.316 8.618 8.572 8.618 8.542 8.633 2,273,021 8.5847 0.53%
2020-09-16 0 11.30 11.30 11.32 11.16 11.40 1,617,004 18,237,245 11.278 8.572 8.572 8.587 8.466 8.648 2,131,529 8.5559 0.00%
2020-09-15 0 11.30 11.30 11.32 11.30 11.52 1,852,000 21,035,240 11.358 8.572 8.572 8.587 8.572 8.739 2,441,300 8.6164 -0.35%
2020-09-14 0 11.34 11.32 11.34 11.32 11.60 1,586,000 18,139,320 11.437 8.603 8.587 8.603 8.587 8.800 2,090,660 8.6764 -0.18%
2020-09-11 0 11.36 11.34 11.38 11.12 11.42 2,054,974 23,193,169 11.286 8.618 8.603 8.633 8.436 8.663 2,708,859 8.5620 -0.18%
2020-09-10 0 11.38 11.34 11.38 11.36 11.60 1,322,000 15,092,840 11.417 8.633 8.603 8.633 8.618 8.800 1,742,656 8.6608 -0.18%
2020-09-09 0 11.40 11.40 11.42 11.30 11.56 1,762,000 20,112,680 11.415 8.648 8.648 8.663 8.572 8.770 2,322,662 8.6593 -1.72%
2020-09-08 0 11.60 11.56 11.60 11.44 11.66 528,312 6,106,219 11.558 8.800 8.770 8.800 8.679 8.845 696,419 8.7680 0.69%
2020-09-07 0 11.52 11.52 11.54 11.46 11.88 1,375,261 15,920,177 11.576 8.739 8.739 8.754 8.694 9.012 1,812,864 8.7818 -1.71%
2020-09-04 0 11.72 11.70 11.72 11.56 11.90 2,232,000 26,107,620 11.697 8.891 8.876 8.891 8.770 9.027 2,942,214 8.8735 -1.68%
2020-09-03 0 11.92 11.90 11.92 11.76 12.24 3,420,016 41,047,035 12.002 9.043 9.027 9.043 8.921 9.285 4,508,253 9.1049 0.17%
2020-09-02 0 11.90 11.90 11.94 11.80 12.22 2,102,000 25,077,840 11.930 9.027 9.027 9.058 8.952 9.270 2,770,849 9.0506 -1.16%
2020-09-01 0 12.04 12.02 12.04 11.84 12.22 1,822,000 21,792,440 11.961 9.134 9.119 9.134 8.982 9.270 2,401,754 9.0736 0.84%
2020-08-31 0 11.94 11.92 11.94 11.88 12.36 3,302,000 39,824,820 12.061 9.058 9.043 9.058 9.012 9.376 4,352,685 9.1495 -0.17%
2020-08-28 0 11.96 11.94 11.96 11.72 12.12 4,494,000 53,577,960 11.922 9.073 9.058 9.073 8.891 9.194 5,923,975 9.0443 -1.81%
2020-08-27 0 12.18 12.16 12.18 12.06 12.26 1,694,416 20,569,349 12.139 9.240 9.225 9.240 9.149 9.301 2,233,573 9.2092 -0.33%
2020-08-26 0 12.22 12.20 12.22 12.20 12.50 2,043,951 25,110,609 12.285 9.270 9.255 9.270 9.255 9.483 2,694,329 9.3198 -1.93%
2020-08-25 0 12.46 12.40 12.48 12.30 12.74 1,278,000 15,946,740 12.478 9.452 9.407 9.467 9.331 9.665 1,684,655 9.4659 -0.32%
2020-08-24 0 12.50 12.46 12.50 12.34 12.62 1,440,000 17,956,640 12.470 9.483 9.452 9.483 9.361 9.574 1,898,203 9.4598 0.00%
2020-08-21 0 12.50 12.44 12.50 12.42 12.62 1,061,806 13,254,751 12.483 9.483 9.437 9.483 9.422 9.574 1,399,669 9.4699 1.13%
2020-08-20 0 12.36 12.36 12.38 12.24 12.60 2,100,481 25,900,175 12.331 9.376 9.376 9.392 9.285 9.559 2,768,847 9.3541 -2.22%
2020-08-19 0 12.64 12.64 12.70 12.54 12.84 2,375,125 30,095,660 12.671 9.589 9.589 9.634 9.513 9.741 3,130,881 9.6125 -1.25%
2020-08-18 0 12.80 12.76 12.80 12.58 12.80 2,463,960 31,318,478 12.711 9.710 9.680 9.710 9.543 9.710 3,247,983 9.6424 0.47%
2020-08-17 0 12.74 12.74 12.76 12.30 12.92 3,472,211 44,037,174 12.683 9.665 9.665 9.680 9.331 9.801 4,577,056 9.6213 2.74%
2020-08-14 0 12.40 12.34 12.40 12.10 12.42 1,518,265 18,667,800 12.295 9.407 9.361 9.407 9.179 9.422 2,001,371 9.3275 2.14%
2020-08-13 0 12.14 12.14 12.18 12.14 12.46 1,904,157 23,355,824 12.266 9.210 9.210 9.240 9.210 9.452 2,510,053 9.3049 -1.46%
2020-08-12 0 12.32 12.30 12.32 11.98 12.52 2,142,916 26,001,755 12.134 9.346 9.331 9.346 9.088 9.498 2,824,784 9.2049 0.49%
2020-08-11 0 12.26 12.22 12.26 12.22 12.60 1,675,331 20,768,227 12.396 9.301 9.270 9.301 9.270 9.559 2,208,415 9.4041 -0.16%
2020-08-10 0 12.28 12.26 12.28 12.20 12.48 1,414,000 17,417,120 12.318 9.316 9.301 9.316 9.255 9.467 1,863,930 9.3443 -1.44%
2020-08-07 0 12.46 12.44 12.46 12.10 12.72 2,474,000 30,497,560 12.327 9.452 9.437 9.452 9.179 9.650 3,261,218 9.3516 -1.89%
2020-08-06 0 12.70 12.68 12.70 12.30 12.74 3,303,593 41,526,363 12.570 9.634 9.619 9.634 9.331 9.665 4,354,784 9.5358 0.00%
2020-08-05 0 12.70 12.70 12.72 12.44 12.86 3,166,862 39,987,867 12.627 9.634 9.634 9.650 9.437 9.756 4,174,546 9.5790 -0.47%
2020-08-04 0 12.76 12.72 12.76 12.46 12.96 3,172,074 40,462,504 12.756 9.680 9.650 9.680 9.452 9.832 4,181,417 9.6767 1.92%
2020-08-03 0 12.52 12.44 12.52 12.28 12.52 1,447,180 17,956,559 12.408 9.498 9.437 9.498 9.316 9.498 1,907,667 9.4128 0.97%
2020-07-31 0 12.40 12.38 12.40 12.20 12.68 2,919,415 36,045,357 12.347 9.407 9.392 9.407 9.255 9.619 3,848,362 9.3664 -0.64%
2020-07-30 0 12.48 12.48 12.52 12.48 12.88 1,572,305 19,867,045 12.636 9.467 9.467 9.498 9.467 9.771 2,072,607 9.5855 -1.11%
2020-07-29 0 12.62 12.62 12.68 12.48 12.86 2,176,000 27,657,040 12.710 9.574 9.574 9.619 9.467 9.756 2,868,395 9.6420 -0.16%
2020-07-28 0 12.64 12.62 12.64 12.32 12.74 3,032,000 37,925,680 12.508 9.589 9.574 9.589 9.346 9.665 3,996,772 9.4891 1.12%
2020-07-27 0 12.50 12.50 12.52 12.36 13.06 3,298,632 41,567,167 12.601 9.483 9.483 9.498 9.376 9.907 4,348,245 9.5595 -3.10%
2020-07-24 0 12.90 12.90 12.92 12.68 13.38 4,083,798 52,936,966 12.963 9.786 9.786 9.801 9.619 10.15 5,383,248 9.8336 -2.57%
2020-07-23 0 13.24 13.22 13.28 12.96 13.60 7,462,000 98,156,280 13.154 10.04 10.03 10.07 9.832 10.32 9,836,382 9.9789 -1.49%
2020-07-22 0 13.44 13.42 13.44 13.38 14.14 3,257,670 44,706,806 13.724 10.20 10.18 10.20 10.15 10.73 4,294,249 10.411 -2.61%
2020-07-21 0 13.80 13.78 13.80 13.72 14.24 2,390,000 33,166,600 13.877 10.47 10.45 10.47 10.41 10.80 3,150,489 10.527 -1.57%
2020-07-20 0 14.02 14.02 14.04 13.56 14.12 2,748,000 38,160,440 13.887 10.64 10.64 10.65 10.29 10.71 3,622,404 10.535 3.85%
2020-07-17 0 13.50 13.50 13.52 13.40 14.04 4,176,000 57,155,840 13.687 10.24 10.24 10.26 10.17 10.65 5,504,788 10.383 -1.46%
2020-07-16 0 13.70 13.60 13.70 13.32 14.50 7,072,000 97,458,480 13.781 10.39 10.32 10.39 10.10 11.00 9,322,285 10.454 -4.20%
2020-07-15 0 14.30 14.30 14.32 14.20 14.92 4,683,189 67,876,467 14.494 10.85 10.85 10.86 10.77 11.32 6,173,363 10.995 -1.79%
2020-07-14 0 14.56 14.44 14.56 14.34 15.30 7,558,000 111,487,320 14.751 11.05 10.95 11.05 10.88 11.61 9,962,929 11.190 -2.41%
2020-07-13 0 14.92 14.90 14.92 14.34 15.22 10,516,305 156,850,081 14.915 11.32 11.30 11.32 10.88 11.55 13,862,556 11.315 3.47%
2020-07-10 0 14.42 14.40 14.44 14.30 15.06 7,133,109 103,739,469 14.543 10.94 10.92 10.95 10.85 11.42 9,402,839 11.033 -4.38%
2020-07-09 0 15.08 15.06 15.08 14.78 15.58 9,462,874 143,711,618 15.187 11.44 11.42 11.44 11.21 11.82 12,473,927 11.521 0.94%
2020-07-08 0 14.94 14.92 14.94 14.14 15.08 13,248,066 194,818,119 14.705 11.33 11.32 11.33 10.73 11.44 17,463,553 11.156 5.96%
2020-07-07 0 14.10 14.08 14.10 13.98 15.18 12,048,060 177,039,135 14.694 10.70 10.68 10.70 10.61 11.52 15,881,710 11.147 -3.56%
2020-07-06 0 14.62 14.60 14.64 13.20 14.82 21,260,043 303,112,626 14.257 11.09 11.08 11.11 10.01 11.24 28,024,913 10.816 12.46%
2020-07-03 0 13.00 12.98 13.00 12.40 13.20 7,487,943 96,263,191 12.856 9.862 9.847 9.862 9.407 10.01 9,870,580 9.7525 2.36%
2020-07-02 0 12.70 12.68 12.70 11.36 12.72 10,559,000 129,655,820 12.279 9.634 9.619 9.634 8.618 9.650 13,918,836 9.3151 13.19%
2020-06-30 0 11.22 11.20 11.22 11.00 11.36 2,016,000 22,590,520 11.206 8.512 8.496 8.512 8.345 8.618 2,657,484 8.5007 0.72%
2020-06-29 0 11.14 11.14 11.16 11.08 11.64 2,076,000 23,362,080 11.253 8.451 8.451 8.466 8.405 8.830 2,736,576 8.5370 -3.63%
2020-06-26 0 11.56 11.52 11.56 11.44 11.68 836,000 9,656,800 11.551 8.770 8.739 8.770 8.679 8.861 1,102,012 8.7629 0.35%
2020-06-24 0 11.52 11.48 11.52 11.38 11.78 1,171,456 13,550,140 11.567 8.739 8.709 8.739 8.633 8.936 1,544,209 8.7748 -1.03%
2020-06-23 0 11.64 11.62 11.64 11.36 11.68 1,237,790 14,344,471 11.589 8.830 8.815 8.830 8.618 8.861 1,631,650 8.7914 1.57%
2020-06-22 0 11.46 11.44 11.50 11.24 11.74 4,063,828 47,030,086 11.573 8.694 8.679 8.724 8.527 8.906 5,356,924 8.7793 1.60%
2020-06-19 0 11.28 11.26 11.28 11.14 11.44 2,705,470 30,544,738 11.290 8.557 8.542 8.557 8.451 8.679 3,566,341 8.5647 0.53%
2020-06-18 0 11.22 11.22 11.26 11.16 11.34 874,854 9,825,990 11.232 8.512 8.512 8.542 8.466 8.603 1,153,229 8.5204 -0.88%
2020-06-17 0 11.32 11.30 11.32 11.20 11.36 934,948 10,547,899 11.282 8.587 8.572 8.587 8.496 8.618 1,232,445 8.5585 1.07%
2020-06-16 0 11.20 11.20 11.28 11.04 11.30 2,070,000 23,232,320 11.223 8.496 8.496 8.557 8.375 8.572 2,728,667 8.5142 2.94%
2020-06-15 0 10.88 10.88 10.92 10.88 11.24 1,416,000 15,554,320 10.985 8.254 8.254 8.284 8.254 8.527 1,866,566 8.3331 -1.27%
2020-06-12 0 11.02 11.02 11.08 10.90 11.18 1,927,055 21,310,730 11.059 8.360 8.360 8.405 8.269 8.481 2,540,237 8.3893 -2.13%
2020-06-11 0 11.26 11.24 11.26 11.22 11.72 1,795,588 20,447,111 11.387 8.542 8.527 8.542 8.512 8.891 2,366,938 8.6386 -3.76%
2020-06-10 0 11.70 11.68 11.70 11.50 11.82 1,678,952 19,549,759 11.644 8.876 8.861 8.876 8.724 8.967 2,213,189 8.8333 1.92%
2020-06-09 0 11.48 11.46 11.48 11.30 11.72 2,736,000 31,710,440 11.590 8.709 8.694 8.709 8.572 8.891 3,606,585 8.7924 1.41%
2020-06-08 0 11.32 11.30 11.32 11.22 11.44 1,118,000 12,651,120 11.316 8.587 8.572 8.587 8.512 8.679 1,473,744 8.5843 0.89%
2020-06-05 0 11.22 11.22 11.26 11.08 11.30 968,833 10,873,819 11.224 8.512 8.512 8.542 8.405 8.572 1,277,112 8.5144 0.90%
2020-06-04 0 11.12 11.08 11.12 11.00 11.32 2,146,458 23,851,661 11.112 8.436 8.405 8.436 8.345 8.587 2,829,453 8.4298 0.54%
2020-06-03 0 11.06 11.06 11.08 11.06 11.32 1,732,000 19,288,720 11.137 8.390 8.390 8.405 8.390 8.587 2,283,116 8.4484 -0.81%
2020-06-02 0 11.38 11.38 11.40 11.38 11.62 1,311,400 15,062,060 11.485 8.459 8.459 8.473 8.459 8.637 1,764,342 8.5369 -0.70%
2020-06-01 0 11.46 11.46 11.52 10.82 11.56 5,111,851 58,363,652 11.417 8.518 8.518 8.563 8.042 8.592 6,877,423 8.4863 5.52%
2020-05-29 0 10.86 10.86 10.90 10.68 11.02 4,650,082 50,531,189 10.867 8.072 8.072 8.102 7.938 8.191 6,256,164 8.0770 0.00%
2020-05-28 0 10.86 10.84 10.86 10.78 11.18 2,915,210 31,939,245 10.956 8.072 8.057 8.072 8.013 8.310 3,922,088 8.1434 -2.69%
2020-05-27 0 11.16 11.08 11.16 10.72 11.16 2,720,000 29,736,760 10.933 8.295 8.236 8.295 7.968 8.295 3,659,455 8.1260 1.27%
2020-05-26 0 11.02 11.02 11.08 10.86 11.18 2,164,000 23,977,880 11.080 8.191 8.191 8.236 8.072 8.310 2,911,419 8.2358 2.99%
2020-05-25 0 10.70 10.70 10.74 10.54 10.80 1,616,215 17,266,104 10.683 7.953 7.953 7.983 7.834 8.027 2,174,436 7.9405 -0.19%
2020-05-22 0 10.72 10.68 10.72 10.64 10.90 3,965,000 42,498,340 10.718 7.968 7.938 7.968 7.909 8.102 5,334,463 7.9668 -2.01%
2020-05-21 0 10.94 10.94 10.98 10.92 11.32 1,016,500 11,242,040 11.060 8.131 8.131 8.161 8.117 8.414 1,367,587 8.2203 -1.44%
2020-05-20 0 11.10 11.10 11.12 11.06 11.26 1,158,000 12,903,760 11.143 8.250 8.250 8.265 8.221 8.369 1,557,959 8.2825 -0.89%
2020-05-19 0 11.20 11.18 11.20 11.18 11.48 2,663,950 29,994,156 11.259 8.325 8.310 8.325 8.310 8.533 3,584,046 8.3688 0.72%
2020-05-18 0 11.12 11.12 11.18 11.04 11.28 918,000 10,252,080 11.168 8.265 8.265 8.310 8.206 8.384 1,235,066 8.3008 -0.54%
2020-05-15 0 11.18 11.16 11.18 11.06 11.30 856,000 9,559,560 11.168 8.310 8.295 8.310 8.221 8.399 1,151,652 8.3007 0.18%
2020-05-14 0 11.16 11.16 11.18 11.14 11.50 2,017,000 22,724,960 11.267 8.295 8.295 8.310 8.280 8.548 2,713,647 8.3743 -3.63%
2020-05-13 0 11.58 11.58 11.60 11.52 11.72 1,158,713 13,469,921 11.625 8.607 8.607 8.622 8.563 8.711 1,558,918 8.6406 0.17%
2020-05-12 0 11.56 11.56 11.58 11.42 11.74 2,109,651 24,413,955 11.573 8.592 8.592 8.607 8.488 8.726 2,838,299 8.6016 -0.52%
2020-05-11 0 11.62 11.62 11.66 11.62 12.04 1,820,822 21,475,857 11.795 8.637 8.637 8.667 8.637 8.949 2,449,712 8.7667 -2.02%
2020-05-08 0 11.86 11.86 11.90 11.78 12.04 2,432,000 29,005,804 11.927 8.815 8.815 8.845 8.756 8.949 3,271,983 8.8649 0.85%
2020-05-07 0 11.76 11.74 11.76 11.44 11.86 2,565,006 30,115,271 11.741 8.741 8.726 8.741 8.503 8.815 3,450,928 8.7267 1.20%
2020-05-06 0 11.62 11.62 11.68 11.44 11.88 2,908,000 33,984,720 11.687 8.637 8.637 8.682 8.503 8.830 3,912,388 8.6864 0.52%
2020-05-05 0 11.56 11.56 11.62 11.40 11.66 1,324,820 15,305,861 11.553 8.592 8.592 8.637 8.473 8.667 1,782,397 8.5872 1.58%
2020-05-04 0 11.38 11.38 11.40 11.18 11.64 3,017,138 34,199,492 11.335 8.459 8.459 8.473 8.310 8.652 4,059,221 8.4251 -4.05%
2020-04-29 0 11.86 11.84 11.86 11.38 11.90 3,270,878 38,598,036 11.801 8.815 8.800 8.815 8.459 8.845 4,400,600 8.7711 4.22%
2020-04-28 0 11.38 11.38 11.44 11.22 11.46 1,208,800 13,776,264 11.397 8.459 8.459 8.503 8.340 8.518 1,626,305 8.4709 0.89%
2020-04-27 0 11.28 11.28 11.30 10.98 11.42 3,215,079 36,273,460 11.282 8.384 8.384 8.399 8.161 8.488 4,325,528 8.3859 2.92%
2020-04-24 0 10.96 10.94 10.96 10.88 11.22 2,929,068 32,388,234 11.058 8.146 8.131 8.146 8.087 8.340 3,940,733 8.2188 -1.44%
2020-04-23 0 11.12 11.10 11.12 11.06 11.78 6,050,131 68,645,993 11.346 8.265 8.250 8.265 8.221 8.756 8,139,773 8.4334 -4.96%
2020-04-22 0 11.70 11.70 11.74 11.70 12.00 3,362,490 39,775,682 11.829 8.696 8.696 8.726 8.696 8.919 4,523,853 8.7924 -0.68%
2020-04-21 0 11.78 11.76 11.78 11.54 11.92 2,950,010 34,699,206 11.762 8.756 8.741 8.756 8.577 8.860 3,968,908 8.7428 -0.67%
2020-04-20 0 11.86 11.86 11.88 11.68 12.04 2,772,941 33,010,059 11.904 8.815 8.815 8.830 8.682 8.949 3,730,681 8.8483 0.17%
2020-04-17 0 11.84 11.82 11.84 11.60 11.98 5,102,986 60,089,694 11.775 8.800 8.786 8.800 8.622 8.904 6,865,496 8.7524 1.37%
2020-04-16 0 11.68 11.68 11.74 11.46 12.06 6,970,000 82,257,160 11.802 8.682 8.682 8.726 8.518 8.964 9,377,354 8.7719 -0.34%
2020-04-15 0 11.72 11.72 11.76 11.68 12.06 5,314,224 63,106,148 11.875 8.711 8.711 8.741 8.682 8.964 7,149,693 8.8264 -0.68%
2020-04-14 0 11.80 11.80 11.82 11.38 11.86 6,229,200 72,850,706 11.695 8.771 8.771 8.786 8.459 8.815 8,380,690 8.6927 3.87%
2020-04-09 0 11.36 11.34 11.36 11.20 11.44 8,236,000 93,412,560 11.342 8.444 8.429 8.444 8.325 8.503 11,080,615 8.4303 1.97%
2020-04-08 0 11.14 11.14 11.16 11.10 11.44 4,086,860 45,831,529 11.214 8.280 8.280 8.295 8.250 8.503 5,498,412 8.3354 -0.89%
2020-04-07 0 11.24 11.24 11.28 10.84 11.44 5,015,108 56,336,762 11.233 8.354 8.354 8.384 8.057 8.503 6,747,266 8.3496 4.66%
2020-04-06 0 10.74 10.72 10.74 10.34 10.84 2,535,144 26,893,817 10.608 7.983 7.968 7.983 7.686 8.057 3,410,752 7.8850 1.70%
2020-04-03 0 10.56 10.54 10.56 10.50 11.30 4,530,809 48,554,274 10.716 7.849 7.834 7.849 7.804 8.399 6,095,696 7.9653 -5.38%
2020-04-02 0 11.16 11.14 11.16 11.06 11.34 2,180,000 24,407,360 11.196 8.295 8.280 8.295 8.221 8.429 2,932,946 8.3218 -0.36%
2020-04-01 0 11.20 11.20 11.22 11.04 11.62 6,973,516 79,259,014 11.366 8.325 8.325 8.340 8.206 8.637 9,382,084 8.4479 -2.10%
2020-03-31 0 11.44 11.42 11.44 11.24 11.52 3,028,000 34,687,260 11.456 8.503 8.488 8.503 8.354 8.563 4,073,835 8.5146 2.51%
2020-03-30 0 11.16 11.14 11.16 11.04 11.66 3,122,369 35,463,358 11.358 8.295 8.280 8.295 8.206 8.667 4,200,798 8.4421 -2.79%
2020-03-27 0 11.48 11.48 11.50 11.28 11.68 3,453,238 39,772,636 11.517 8.533 8.533 8.548 8.384 8.682 4,645,945 8.5607 2.87%
2020-03-26 0 11.16 11.16 11.20 10.42 11.44 7,850,000 86,050,520 10.962 8.295 8.295 8.325 7.745 8.503 10,561,295 8.1477 4.30%
2020-03-25 0 10.70 10.70 10.78 10.46 10.88 7,061,950 75,272,396 10.659 7.953 7.953 8.013 7.775 8.087 9,501,062 7.9225 3.68%
2020-03-24 0 10.32 10.32 10.36 10.12 10.56 5,403,755 55,953,604 10.355 7.671 7.671 7.700 7.522 7.849 7,270,147 7.6964 2.79%
2020-03-23 0 10.04 10.04 10.12 10.00 10.78 6,611,036 68,412,034 10.348 7.463 7.463 7.522 7.433 8.013 8,894,408 7.6916 -8.39%
2020-03-20 0 10.96 10.96 11.02 9.610 11.18 10,222,404 106,806,540 10.448 8.146 8.146 8.191 7.143 8.310 13,753,099 7.7660 7.03%
2020-03-19 0 10.24 10.22 10.24 9.440 10.78 17,026,000 171,517,900 10.074 7.611 7.596 7.611 7.017 8.013 22,906,575 7.4877 -5.01%
2020-03-18 0 10.78 10.76 10.78 10.74 11.68 4,370,009 48,846,422 11.178 8.013 7.998 8.013 7.983 8.682 5,879,357 8.3081 -5.11%
2020-03-17 0 11.36 11.34 11.36 11.12 11.70 7,202,009 82,052,141 11.393 8.444 8.429 8.444 8.265 8.696 9,689,496 8.4682 -1.73%
2020-03-16 0 11.56 11.56 11.62 11.56 11.94 5,150,376 60,551,150 11.757 8.592 8.592 8.637 8.592 8.875 6,929,254 8.7385 -4.62%
2020-03-13 0 12.12 12.12 12.14 11.38 12.30 12,284,139 146,146,123 11.897 9.009 9.009 9.023 8.459 9.142 16,526,932 8.8429 -2.26%
2020-03-12 0 12.40 12.40 12.42 12.10 12.72 5,442,781 67,587,366 12.418 9.217 9.217 9.232 8.994 9.455 7,322,652 9.2299 -2.82%
2020-03-11 0 12.76 12.74 12.76 12.62 13.00 2,954,707 37,942,209 12.841 9.484 9.469 9.484 9.380 9.663 3,975,227 9.5447 0.16%
2020-03-10 0 12.74 12.74 12.82 12.24 12.92 5,403,304 68,779,170 12.729 9.469 9.469 9.529 9.098 9.603 7,269,540 9.4613 2.74%
2020-03-09 0 12.40 12.40 12.46 12.14 12.88 6,051,785 75,263,897 12.437 9.217 9.217 9.261 9.023 9.573 8,141,998 9.2439 -2.52%
2020-03-06 0 12.72 12.72 12.74 12.72 13.08 4,057,507 52,053,460 12.829 9.455 9.455 9.469 9.455 9.722 5,458,921 9.5355 -3.93%
2020-03-05 0 13.24 13.24 13.26 13.00 13.56 4,982,137 66,221,134 13.292 9.841 9.841 9.856 9.663 10.08 6,702,907 9.8795 2.48%
2020-03-04 0 12.92 12.90 12.92 12.74 13.08 4,630,000 59,698,100 12.894 9.603 9.588 9.603 9.469 9.722 6,229,146 9.5837 -0.31%
2020-03-03 0 12.96 12.96 13.00 12.90 13.22 4,596,554 59,929,299 13.038 9.633 9.633 9.663 9.588 9.826 6,184,148 9.6908 0.00%
2020-03-02 0 12.96 12.96 12.98 12.84 13.34 4,476,354 58,527,886 13.075 9.633 9.633 9.648 9.544 9.915 6,022,433 9.7183 -0.31%
2020-02-28 0 13.00 13.00 13.02 12.60 13.44 7,718,533 100,236,051 12.986 9.663 9.663 9.678 9.365 9.990 10,384,421 9.6525 -4.69%
2020-02-27 0 13.64 13.64 13.66 13.22 13.80 2,604,486 35,209,581 13.519 10.14 10.14 10.15 9.826 10.26 3,504,044 10.048 2.40%
2020-02-26 0 13.32 13.32 13.34 13.16 13.52 2,474,869 33,048,792 13.354 9.900 9.900 9.915 9.782 10.05 3,329,659 9.9256 -0.60%
2020-02-25 0 13.40 13.40 13.44 13.12 13.50 3,064,000 40,930,600 13.359 9.960 9.960 9.990 9.752 10.03 4,122,269 9.9291 -0.74%
2020-02-24 0 13.50 13.50 13.56 13.48 13.86 1,548,000 20,987,040 13.558 10.03 10.03 10.08 10.02 10.30 2,082,660 10.077 -2.46%
2020-02-21 0 13.84 13.84 13.86 13.84 14.36 1,645,000 22,981,100 13.970 10.29 10.29 10.30 10.29 10.67 2,213,163 10.384 -2.26%
2020-02-20 0 14.16 14.16 14.24 14.10 14.60 2,008,000 28,647,480 14.267 10.52 10.52 10.58 10.48 10.85 2,701,539 10.604 -1.80%
2020-02-19 0 14.42 14.38 14.42 14.06 14.46 3,131,830 44,916,239 14.342 10.72 10.69 10.72 10.45 10.75 4,213,526 10.660 3.30%
2020-02-18 0 13.96 13.96 14.00 13.76 14.12 2,608,000 36,404,540 13.959 10.38 10.38 10.41 10.23 10.50 3,508,772 10.375 0.58%
2020-02-17 0 13.88 13.88 13.90 13.82 14.10 1,872,000 26,162,440 13.976 10.32 10.32 10.33 10.27 10.48 2,518,566 10.388 -0.14%
2020-02-14 0 13.90 13.88 13.90 13.66 14.00 2,859,040 39,653,438 13.869 10.33 10.32 10.33 10.15 10.41 3,846,518 10.309 1.31%
2020-02-13 0 13.72 13.70 13.72 13.28 13.82 2,845,979 38,978,909 13.696 10.20 10.18 10.20 9.871 10.27 3,828,946 10.180 2.69%
2020-02-12 0 13.36 13.36 13.40 13.36 13.64 2,221,754 29,842,363 13.432 9.930 9.930 9.960 9.930 10.14 2,989,121 9.9837 -1.76%
2020-02-11 0 13.60 13.58 13.60 13.42 13.80 3,040,107 41,435,114 13.629 10.11 10.09 10.11 9.975 10.26 4,090,123 10.131 1.49%
2020-02-10 0 13.40 13.38 13.42 13.14 13.50 1,580,895 21,196,064 13.408 9.960 9.945 9.975 9.767 10.03 2,126,917 9.9656 -0.30%
2020-02-07 0 13.44 13.42 13.46 13.16 13.64 2,694,087 36,386,880 13.506 9.990 9.975 10.00 9.782 10.14 3,624,592 10.039 -0.88%
2020-02-06 0 13.56 13.50 13.56 13.10 13.60 3,489,700 46,956,578 13.456 10.08 10.03 10.08 9.737 10.11 4,695,000 10.001 3.67%
2020-02-05 0 13.08 13.08 13.14 12.88 13.30 3,756,983 49,375,258 13.142 9.722 9.722 9.767 9.573 9.886 5,054,600 9.7684 0.77%
2020-02-04 0 12.98 12.96 12.98 12.44 13.02 4,621,140 59,083,462 12.785 9.648 9.633 9.648 9.246 9.678 6,217,226 9.5032 5.53%
2020-02-03 0 12.30 12.28 12.32 11.50 12.48 6,192,426 75,165,150 12.138 9.142 9.127 9.157 8.548 9.276 8,331,215 9.0221 2.33%
2020-01-31 0 12.02 12.00 12.02 11.84 12.30 5,527,510 66,621,409 12.053 8.934 8.919 8.934 8.800 9.142 7,436,645 8.9585 1.01%
2020-01-30 0 11.90 11.90 11.92 11.76 12.58 6,031,833 72,282,485 11.984 8.845 8.845 8.860 8.741 9.350 8,115,155 8.9071 -4.34%
2020-01-29 0 12.44 12.42 12.46 12.12 12.70 4,330,154 53,686,480 12.398 9.246 9.232 9.261 9.009 9.440 5,825,737 9.2154 -5.33%
2020-01-24 0 13.14 13.12 13.14 13.02 13.26 1,686,000 22,189,720 13.161 9.767 9.752 9.767 9.678 9.856 2,268,324 9.7824 -1.05%
2020-01-23 0 13.28 13.26 13.28 13.20 13.74 2,291,940 30,628,807 13.364 9.871 9.856 9.871 9.811 10.21 3,083,548 9.9330 -5.14%
2020-01-22 0 14.00 13.98 14.00 13.42 14.00 1,852,839 25,608,775 13.821 10.41 10.39 10.41 9.975 10.41 2,492,787 10.273 2.94%
2020-01-21 0 13.60 13.58 13.60 13.50 14.14 3,834,000 52,789,240 13.769 10.11 10.09 10.11 10.03 10.51 5,158,217 10.234 -3.82%
2020-01-20 0 14.14 14.14 14.16 14.12 14.46 2,351,271 33,681,568 14.325 10.51 10.51 10.52 10.50 10.75 3,163,372 10.647 -1.12%
2020-01-17 0 14.30 14.24 14.30 13.90 14.34 2,996,218 42,693,628 14.249 10.63 10.58 10.63 10.33 10.66 4,031,075 10.591 2.88%
2020-01-16 0 13.90 13.88 13.90 13.82 14.18 1,745,320 24,303,090 13.925 10.33 10.32 10.33 10.27 10.54 2,348,132 10.350 -1.56%
2020-01-15 0 14.12 14.12 14.14 13.68 14.20 3,644,394 51,337,322 14.087 10.50 10.50 10.51 10.17 10.55 4,903,124 10.470 2.32%
2020-01-14 0 13.80 13.78 13.80 13.72 14.20 4,122,000 57,232,080 13.885 10.26 10.24 10.26 10.20 10.55 5,545,689 10.320 -2.13%
2020-01-13 0 14.10 14.04 14.10 13.74 14.26 3,435,418 48,413,682 14.093 10.48 10.44 10.48 10.21 10.60 4,621,970 10.475 1.59%
2020-01-10 0 13.88 13.86 13.88 13.60 13.98 2,724,200 37,744,496 13.855 10.32 10.30 10.32 10.11 10.39 3,665,106 10.298 0.14%
2020-01-09 0 13.86 13.82 13.86 13.56 13.88 4,891,600 67,280,000 13.754 10.30 10.27 10.30 10.08 10.32 6,581,100 10.223 2.82%
2020-01-08 0 13.48 13.48 13.52 13.44 14.00 5,693,375 77,915,499 13.685 10.02 10.02 10.05 9.990 10.41 7,659,798 10.172 -4.26%
2020-01-07 0 14.08 14.06 14.08 13.82 14.22 5,220,000 73,104,600 14.005 10.47 10.45 10.47 10.27 10.57 7,022,925 10.409 1.29%
2020-01-06 0 13.90 13.88 13.90 13.80 14.24 6,092,418 84,873,892 13.931 10.33 10.32 10.33 10.26 10.58 8,196,666 10.355 -2.93%
2020-01-03 0 14.32 14.28 14.32 14.22 14.80 1,952,066 28,045,629 14.367 10.64 10.61 10.64 10.57 11.00 2,626,286 10.679 -1.38%
2020-01-02 0 14.52 14.48 14.52 14.42 14.70 2,322,000 33,657,806 14.495 10.79 10.76 10.79 10.72 10.93 3,123,991 10.774 -0.27%
2019-12-31 0 14.56 14.56 14.58 14.38 14.72 3,444,239 50,125,657 14.553 10.82 10.82 10.84 10.69 10.94 4,633,838 10.817 1.39%
2019-12-30 0 14.36 14.34 14.38 13.72 14.68 8,477,709 121,434,498 14.324 10.67 10.66 10.69 10.20 10.91 11,405,807 10.647 4.82%
2019-12-27 0 13.70 13.68 13.70 13.10 13.78 5,638,254 76,871,703 13.634 10.18 10.17 10.18 9.737 10.24 7,585,639 10.134 3.95%
2019-12-24 0 13.18 13.18 13.20 12.98 13.28 3,470,000 45,702,960 13.171 9.796 9.796 9.811 9.648 9.871 4,668,496 9.7897 0.92%
2019-12-23 0 13.06 13.04 13.06 13.00 13.20 2,531,260 33,099,775 13.076 9.707 9.692 9.707 9.663 9.811 3,405,527 9.7194 -0.61%
2019-12-20 0 13.14 13.14 13.20 13.10 13.36 3,332,000 43,882,600 13.170 9.767 9.767 9.811 9.737 9.930 4,482,833 9.7890 -0.45%
2019-12-19 0 13.20 13.20 13.22 13.10 13.46 3,217,290 42,552,338 13.226 9.811 9.811 9.826 9.737 10.00 4,328,503 9.8307 -2.80%
2019-12-18 0 13.58 13.52 13.58 13.34 13.70 2,172,036 29,410,164 13.540 10.09 10.05 10.09 9.915 10.18 2,922,231 10.064 0.59%
2019-12-17 0 13.50 13.48 13.50 13.18 13.70 4,392,300 59,327,010 13.507 10.03 10.02 10.03 9.796 10.18 5,909,347 10.040 0.30%
2019-12-16 0 13.46 13.44 13.46 13.06 13.52 3,376,772 45,121,095 13.362 10.00 9.990 10.00 9.707 10.05 4,543,068 9.9319 1.51%
2019-12-13 0 13.26 13.24 13.26 13.00 13.40 6,088,060 80,669,224 13.250 9.856 9.841 9.856 9.663 9.960 8,190,802 9.8488 2.95%
2019-12-12 0 12.88 12.86 12.88 12.78 13.06 4,875,637 63,022,993 12.926 9.573 9.559 9.573 9.499 9.707 6,559,623 9.6077 -0.31%
2019-12-11 0 12.92 12.90 12.92 12.22 13.00 8,021,946 102,646,589 12.796 9.603 9.588 9.603 9.083 9.663 10,792,629 9.5108 3.86%
2019-12-10 0 12.44 12.44 12.48 12.40 12.62 1,902,640 23,794,428 12.506 9.246 9.246 9.276 9.217 9.380 2,559,789 9.2955 -1.11%
2019-12-09 0 12.58 12.58 12.60 12.44 12.70 3,500,000 44,024,460 12.578 9.350 9.350 9.365 9.246 9.440 4,708,858 9.3493 1.13%
2019-12-06 0 12.44 12.42 12.44 12.38 12.60 3,517,976 43,901,501 12.479 9.246 9.232 9.246 9.202 9.365 4,733,042 9.2755 -0.64%
2019-12-05 0 12.52 12.50 12.52 12.16 12.60 7,106,093 88,363,639 12.435 9.306 9.291 9.306 9.038 9.365 9,560,452 9.2426 3.30%
2019-12-04 0 12.12 12.12 12.14 12.08 12.70 10,447,250 128,299,771 12.281 9.009 9.009 9.023 8.979 9.440 14,055,604 9.1280 -4.87%
2019-12-03 0 12.74 12.72 12.74 12.58 12.84 2,134,654 27,151,549 12.719 9.469 9.455 9.469 9.350 9.544 2,871,938 9.4541 0.16%
2019-12-02 0 12.72 12.72 12.80 12.58 12.84 3,488,000 44,454,500 12.745 9.455 9.455 9.514 9.350 9.544 4,692,713 9.4731 0.95%
2019-11-29 0 12.60 12.58 12.60 12.40 12.76 4,727,264 59,312,871 12.547 9.365 9.350 9.365 9.217 9.484 6,360,004 9.3259 -0.47%
2019-11-28 0 12.66 12.66 12.72 12.46 12.78 3,950,172 49,786,583 12.604 9.410 9.410 9.455 9.261 9.499 5,314,514 9.3680 -0.94%
2019-11-27 0 12.78 12.76 12.78 12.58 12.90 3,232,279 41,085,680 12.711 9.499 9.484 9.499 9.350 9.588 4,348,669 9.4479 1.43%
2019-11-26 0 12.60 12.58 12.60 12.52 12.92 9,484,065 119,695,729 12.621 9.365 9.350 9.365 9.306 9.603 12,759,746 9.3807 -0.94%
2019-11-25 0 12.72 12.70 12.72 12.62 13.16 4,371,000 55,987,220 12.809 9.455 9.440 9.455 9.380 9.782 5,880,691 9.5205 -2.00%
2019-11-22 0 12.98 12.86 12.98 12.48 13.04 6,628,000 84,887,300 12.807 9.648 9.559 9.648 9.276 9.692 8,917,231 9.5195 3.02%
2019-11-21 0 12.60 12.60 12.62 12.46 12.76 2,708,000 34,152,580 12.612 9.365 9.365 9.380 9.261 9.484 3,643,310 9.3741 -1.56%
2019-11-20 0 12.80 12.76 12.80 12.70 12.92 4,840,000 61,891,180 12.787 9.514 9.484 9.514 9.440 9.603 6,511,678 9.5046 -2.29%
2019-11-19 0 13.10 13.08 13.10 12.76 13.14 8,786,000 114,393,020 13.020 9.737 9.722 9.737 9.484 9.767 11,820,578 9.6774 1.87%
2019-11-18 0 12.86 12.84 12.86 12.36 12.98 7,259,100 92,332,000 12.719 9.559 9.544 9.559 9.187 9.648 9,766,305 9.4541 4.21%
2019-11-15 0 12.34 12.34 12.36 12.28 12.70 8,172,133 101,589,326 12.431 9.172 9.172 9.187 9.127 9.440 10,994,689 9.2399 -1.28%
2019-11-14 0 12.50 12.48 12.50 12.44 12.86 6,893,600 86,875,600 12.602 9.291 9.276 9.291 9.246 9.559 9,274,566 9.3671 -2.04%
2019-11-13 0 12.76 12.74 12.76 12.64 13.22 11,552,591 148,084,840 12.818 9.484 9.469 9.484 9.395 9.826 15,542,716 9.5276 -4.06%
2019-11-12 0 13.30 13.30 13.32 12.74 13.44 13,275,696 174,715,700 13.161 9.886 9.886 9.900 9.469 9.990 17,860,961 9.7820 4.40%
2019-11-11 0 12.74 12.72 12.74 12.50 13.14 10,849,787 137,750,325 12.696 9.469 9.455 9.469 9.291 9.767 14,597,172 9.4368 -3.04%
2019-11-08 0 13.14 13.12 13.14 12.98 13.36 7,154,484 93,879,802 13.122 9.767 9.752 9.767 9.648 9.930 9,625,556 9.7532 -0.45%
2019-11-07 0 13.20 13.18 13.20 12.40 13.24 14,204,019 184,010,592 12.955 9.811 9.796 9.811 9.217 9.841 19,109,916 9.6291 6.28%
2019-11-06 0 12.42 12.42 12.46 12.30 12.58 7,699,283 95,806,245 12.444 9.232 9.232 9.261 9.142 9.350 10,358,522 9.2490 -0.32%
2019-11-05 0 12.46 12.44 12.46 11.98 12.48 8,145,930 99,737,379 12.244 9.261 9.246 9.261 8.904 9.276 10,959,436 9.1006 1.96%
2019-11-04 0 12.22 12.20 12.22 11.84 12.36 6,475,598 78,780,280 12.166 9.083 9.068 9.083 8.800 9.187 8,712,191 9.0425 3.21%
2019-11-01 0 11.84 11.84 11.86 11.50 12.08 8,491,500 100,874,070 11.879 8.800 8.800 8.815 8.548 8.979 11,424,361 8.8297 1.72%
2019-10-31 0 11.64 11.62 11.64 11.22 11.64 6,206,000 70,966,240 11.435 8.652 8.637 8.652 8.340 8.652 8,349,477 8.4995 1.93%
2019-10-30 0 11.42 11.38 11.42 11.30 11.60 4,329,500 49,172,370 11.358 8.488 8.459 8.488 8.399 8.622 5,824,857 8.4418 -0.70%
2019-10-29 0 11.50 11.48 11.52 11.40 11.56 5,072,272 58,094,528 11.453 8.548 8.533 8.563 8.473 8.592 6,824,173 8.5130 -0.52%
2019-10-28 0 11.56 11.54 11.56 11.30 11.60 3,344,000 38,353,480 11.469 8.592 8.577 8.592 8.399 8.622 4,498,977 8.5249 1.23%
2019-10-25 0 11.42 11.42 11.44 11.22 11.44 1,988,000 22,599,754 11.368 8.488 8.488 8.503 8.340 8.503 2,674,631 8.4497 0.35%
2019-10-24 0 11.38 11.36 11.40 11.28 11.56 4,061,416 46,266,234 11.392 8.459 8.444 8.473 8.384 8.592 5,464,180 8.4672 0.89%
2019-10-23 0 11.28 11.28 11.30 11.12 11.44 6,096,000 68,447,700 11.228 8.384 8.384 8.399 8.265 8.503 8,201,485 8.3458 -1.40%
2019-10-22 0 11.44 11.44 11.46 11.28 11.60 3,816,700 43,645,252 11.435 8.503 8.503 8.518 8.384 8.622 5,134,942 8.4997 -1.21%
2019-10-21 0 11.58 11.56 11.58 11.26 11.78 6,084,164 70,624,629 11.608 8.607 8.592 8.607 8.369 8.756 8,185,561 8.6280 1.58%
2019-10-18 0 11.40 11.40 11.42 11.30 11.72 11,091,004 126,711,269 11.425 8.473 8.473 8.488 8.399 8.711 14,921,703 8.4917 -2.73%
2019-10-17 0 11.72 11.70 11.72 11.54 12.08 15,155,078 178,524,020 11.780 8.711 8.696 8.711 8.577 8.979 20,389,459 8.7557 0.69%
2019-10-16 0 11.64 11.62 11.64 10.78 11.78 21,715,841 245,879,942 11.323 8.652 8.637 8.652 8.013 8.756 29,216,230 8.4159 7.58%
2019-10-15 0 10.82 10.80 10.82 10.58 10.94 11,315,762 121,747,046 10.759 8.042 8.027 8.042 7.864 8.131 15,224,089 7.9970 0.93%
2019-10-14 0 10.72 10.70 10.72 10.20 10.96 14,339,000 152,734,844 10.652 7.968 7.953 7.968 7.581 8.146 19,291,517 7.9172 6.99%
2019-10-11 0 10.02 10.02 10.04 9.640 10.06 12,972,825 128,278,549 9.8883 7.448 7.448 7.463 7.165 7.477 17,453,482 7.3497 5.58%
2019-10-10 0 9.490 9.480 9.490 9.180 9.610 8,610,247 81,498,114 9.4652 7.054 7.046 7.054 6.823 7.143 11,584,122 7.0353 2.71%
2019-10-09 0 9.240 9.240 9.250 9.010 9.310 4,401,544 40,421,963 9.1836 6.868 6.868 6.875 6.697 6.920 5,921,784 6.8260 0.65%
2019-10-08 0 9.180 9.180 9.190 8.910 9.450 6,258,536 57,267,925 9.1504 6.823 6.823 6.831 6.623 7.024 8,420,159 6.8013 3.38%
2019-10-04 0 8.880 8.880 8.900 8.860 9.060 2,974,330 26,589,446 8.9396 6.600 6.600 6.615 6.585 6.734 4,001,628 6.6447 -0.34%
2019-10-03 0 8.910 8.900 8.910 8.850 9.010 4,147,705 36,910,508 8.8990 6.623 6.615 6.623 6.578 6.697 5,580,272 6.6145 -1.11%
2019-10-02 0 9.010 9.010 9.040 8.960 9.140 3,338,000 30,171,146 9.0387 6.697 6.697 6.719 6.660 6.794 4,490,905 6.7183 -1.74%
2019-09-30 0 9.170 9.160 9.170 8.930 9.200 2,634,273 24,062,859 9.1345 6.816 6.808 6.816 6.637 6.838 3,544,119 6.7895 1.44%
2019-09-27 0 9.040 9.030 9.040 9.000 9.170 3,468,852 31,465,005 9.0707 6.719 6.712 6.719 6.690 6.816 4,666,952 6.7421 -1.63%
2019-09-26 0 9.190 9.190 9.210 9.130 9.380 3,777,558 34,879,424 9.2333 6.831 6.831 6.846 6.786 6.972 5,082,281 6.8629 0.00%
2019-09-25 0 9.190 9.180 9.190 9.120 9.280 2,415,170 22,198,691 9.1914 6.831 6.823 6.831 6.779 6.898 3,249,341 6.8318 -0.65%
2019-09-24 0 9.250 9.250 9.260 9.130 9.280 3,051,192 28,147,636 9.2251 6.875 6.875 6.883 6.786 6.898 4,105,037 6.8569 0.11%
2019-09-23 0 9.240 9.210 9.240 9.180 9.570 4,475,900 41,812,248 9.3416 6.868 6.846 6.868 6.823 7.113 6,021,822 6.9435 -2.22%
2019-09-20 0 9.700 9.700 9.710 9.650 9.810 4,750,974 46,130,229 9.7096 7.024 7.024 7.031 6.988 7.104 6,561,001 7.0310 0.31%
2019-09-19 0 9.670 9.660 9.670 9.610 9.870 2,842,000 27,525,416 9.6852 7.002 6.995 7.002 6.959 7.147 3,924,746 7.0133 -1.63%
2019-09-18 0 9.830 9.820 9.830 9.600 9.890 3,869,690 37,790,423 9.7657 7.118 7.111 7.118 6.952 7.162 5,343,965 7.0716 2.72%
2019-09-17 0 9.570 9.560 9.570 9.470 9.730 5,659,082 54,061,246 9.5530 6.930 6.923 6.930 6.857 7.046 7,815,080 6.9176 -2.05%
2019-09-16 0 9.770 9.760 9.770 9.650 9.800 3,789,800 36,895,622 9.7355 7.075 7.067 7.075 6.988 7.096 5,233,639 7.0497 -0.10%
2019-09-13 0 9.780 9.750 9.780 9.550 9.780 2,964,000 28,816,640 9.7222 7.082 7.060 7.082 6.915 7.082 4,093,225 7.0401 1.98%
2019-09-12 0 9.590 9.580 9.590 9.490 9.660 6,557,500 62,700,178 9.5616 6.944 6.937 6.944 6.872 6.995 9,055,778 6.9238 0.21%
2019-09-11 0 9.570 9.560 9.570 9.430 9.650 3,973,071 37,951,909 9.5523 6.930 6.923 6.930 6.828 6.988 5,486,732 6.9170 0.53%
2019-09-10 0 9.520 9.510 9.520 9.310 9.570 3,518,162 33,326,836 9.4728 6.894 6.886 6.894 6.742 6.930 4,858,512 6.8595 1.71%
2019-09-09 0 9.360 9.360 9.370 9.330 9.480 3,454,880 32,453,442 9.3935 6.778 6.778 6.785 6.756 6.865 4,771,121 6.8021 -0.53%
2019-09-06 0 9.410 9.410 9.420 9.320 9.480 5,168,153 48,627,001 9.4090 6.814 6.814 6.821 6.749 6.865 7,137,117 6.8133 1.62%
2019-09-05 0 9.260 9.250 9.260 8.890 9.280 8,898,435 81,689,685 9.1802 6.705 6.698 6.705 6.437 6.720 12,288,562 6.6476 4.16%
2019-09-04 0 8.890 8.890 8.900 8.590 8.910 9,448,470 82,837,726 8.7673 6.437 6.437 6.445 6.220 6.452 13,048,150 6.3486 3.73%
2019-09-03 0 8.570 8.570 8.580 8.570 8.970 9,728,000 84,482,126 8.6844 6.206 6.206 6.213 6.206 6.495 13,434,175 6.2886 -3.60%
2019-09-02 0 8.890 8.890 8.900 8.830 9.000 3,924,000 35,007,040 8.9213 6.437 6.437 6.445 6.394 6.517 5,418,966 6.4601 -0.67%
2019-08-30 0 8.950 8.950 8.960 8.910 9.220 9,156,171 82,578,496 9.0189 6.481 6.481 6.488 6.452 6.676 12,644,491 6.5308 -2.40%
2019-08-29 0 9.170 9.170 9.190 9.110 9.280 2,320,000 21,302,750 9.1822 6.640 6.640 6.655 6.597 6.720 3,203,874 6.6491 -0.76%
2019-08-28 0 9.240 9.240 9.270 9.090 9.350 3,367,507 31,211,451 9.2684 6.691 6.691 6.713 6.582 6.771 4,650,460 6.7115 1.43%
2019-08-27 0 9.110 9.100 9.110 8.950 9.200 5,265,589 47,938,023 9.1040 6.597 6.590 6.597 6.481 6.662 7,271,674 6.5924 1.79%
2019-08-26 0 8.950 8.950 8.970 8.830 9.000 3,106,928 27,698,764 8.9152 6.481 6.481 6.495 6.394 6.517 4,290,606 6.4557 -1.97%
2019-08-23 0 9.130 9.130 9.170 8.960 9.260 3,274,700 29,960,331 9.1490 6.611 6.611 6.640 6.488 6.705 4,522,296 6.6250 0.11%
2019-08-22 0 9.120 9.120 9.140 9.040 9.200 3,349,836 30,570,979 9.1261 6.604 6.604 6.618 6.546 6.662 4,626,057 6.6084 0.33%
2019-08-21 0 9.090 9.090 9.100 9.090 9.220 2,761,194 25,274,833 9.1536 6.582 6.582 6.590 6.582 6.676 3,813,154 6.6283 -0.87%
2019-08-20 0 9.170 9.170 9.180 9.150 9.340 3,564,377 32,940,103 9.2415 6.640 6.640 6.647 6.626 6.763 4,922,334 6.6920 -1.19%
2019-08-19 0 9.280 9.280 9.310 9.110 9.380 4,034,022 37,466,577 9.2876 6.720 6.720 6.742 6.597 6.792 5,570,904 6.7254 2.65%
2019-08-16 0 9.040 9.040 9.080 8.820 9.180 6,310,952 57,182,143 9.0608 6.546 6.546 6.575 6.387 6.647 8,715,300 6.5611 1.80%
2019-08-15 0 8.880 8.870 8.880 8.710 8.970 3,561,000 31,569,600 8.8654 6.430 6.423 6.430 6.307 6.495 4,917,670 6.4196 -0.11%
2019-08-14 0 8.890 8.890 8.920 8.890 9.060 2,946,246 26,413,199 8.9650 6.437 6.437 6.459 6.437 6.561 4,068,707 6.4918 0.45%
2019-08-13 0 8.850 8.850 8.860 8.830 9.050 4,127,037 36,816,753 8.9209 6.408 6.408 6.416 6.394 6.553 5,699,356 6.4598 -2.53%
2019-08-12 0 9.080 9.070 9.080 9.060 9.180 2,088,000 19,045,130 9.1212 6.575 6.568 6.575 6.561 6.647 2,883,487 6.6049 0.11%
2019-08-09 0 9.070 9.070 9.080 9.070 9.320 2,628,959 24,088,706 9.1628 6.568 6.568 6.575 6.568 6.749 3,630,540 6.6350 -1.52%
2019-08-08 0 9.210 9.210 9.240 9.140 9.320 3,720,000 34,271,634 9.2128 6.669 6.669 6.691 6.618 6.749 5,137,246 6.6712 0.33%
2019-08-07 0 9.180 9.180 9.190 9.110 9.250 3,765,008 34,530,956 9.1715 6.647 6.647 6.655 6.597 6.698 5,199,401 6.6413 0.66%
2019-08-06 0 9.120 9.120 9.160 9.000 9.250 7,605,408 69,189,608 9.0974 6.604 6.604 6.633 6.517 6.698 10,502,918 6.5877 -1.94%
2019-08-05 0 9.300 9.300 9.330 9.300 9.570 5,924,060 55,733,203 9.4079 6.734 6.734 6.756 6.734 6.930 8,181,009 6.8125 -3.63%
2019-08-02 0 9.650 9.650 9.670 9.640 10.02 8,355,680 81,282,333 9.7278 6.988 6.988 7.002 6.981 7.256 11,539,029 7.0441 -4.64%
2019-08-01 0 10.12 10.12 10.14 10.12 10.46 5,532,000 56,477,910 10.209 7.328 7.328 7.343 7.328 7.574 7,639,582 7.3928 -2.88%
2019-07-31 0 10.42 10.42 10.44 10.32 10.56 2,786,384 29,007,774 10.411 7.545 7.545 7.560 7.473 7.647 3,847,941 7.5385 -0.76%
2019-07-30 0 10.50 10.50 10.52 10.50 10.62 3,492,000 36,815,878 10.543 7.603 7.603 7.618 7.603 7.690 4,822,383 7.6344 -0.94%
2019-07-29 0 10.60 10.58 10.60 10.56 10.80 4,336,266 46,075,997 10.626 7.676 7.661 7.676 7.647 7.821 5,988,297 7.6943 -2.93%
2019-07-26 0 10.92 10.90 10.92 10.74 10.98 2,871,388 31,272,788 10.891 7.907 7.893 7.907 7.777 7.951 3,965,330 7.8866 0.18%
2019-07-25 0 10.90 10.90 10.92 10.80 11.02 1,744,493 19,021,873 10.904 7.893 7.893 7.907 7.821 7.980 2,409,110 7.8958 0.37%
2019-07-24 0 10.86 10.86 10.88 10.74 10.96 3,516,000 38,224,560 10.872 7.864 7.864 7.878 7.777 7.936 4,855,526 7.8724 0.56%
2019-07-23 0 10.80 10.80 10.84 10.80 11.04 4,801,700 52,092,988 10.849 7.821 7.821 7.849 7.821 7.994 6,631,053 7.8559 -1.82%
2019-07-22 0 11.00 11.00 11.02 11.00 11.24 3,794,000 41,841,740 11.028 7.965 7.965 7.980 7.965 8.139 5,239,439 7.9859 -1.26%
2019-07-19 0 11.14 11.14 11.16 11.10 11.24 2,714,001 30,272,616 11.154 8.067 8.067 8.081 8.038 8.139 3,747,982 8.0770 0.00%
2019-07-18 0 11.14 11.12 11.14 11.04 11.26 1,864,522 20,752,104 11.130 8.067 8.052 8.067 7.994 8.154 2,574,868 8.0595 0.54%
2019-07-17 0 11.08 11.08 11.14 11.04 11.32 4,248,000 47,252,220 11.123 8.023 8.023 8.067 7.994 8.197 5,866,404 8.0547 -1.25%
2019-07-16 0 11.22 11.22 11.28 11.20 11.38 4,582,999 51,589,408 11.257 8.125 8.125 8.168 8.110 8.241 6,329,031 8.1512 -1.23%
2019-07-15 0 11.36 11.36 11.40 11.20 11.56 4,438,600 50,280,224 11.328 8.226 8.226 8.255 8.110 8.371 6,129,619 8.2028 -1.39%
2019-07-12 0 11.52 11.52 11.58 11.52 11.78 2,646,000 30,782,812 11.634 8.342 8.342 8.385 8.342 8.530 3,654,074 8.4242 -1.20%
2019-07-11 0 11.66 11.66 11.70 11.66 11.86 1,412,520 16,543,396 11.712 8.443 8.443 8.472 8.443 8.588 1,950,662 8.4809 0.00%
2019-07-10 0 11.66 11.62 11.66 11.42 11.66 1,928,170 22,288,255 11.559 8.443 8.414 8.443 8.269 8.443 2,662,765 8.3703 1.57%
2019-07-09 0 11.48 11.48 11.50 11.30 11.64 1,815,938 20,806,730 11.458 8.313 8.313 8.327 8.183 8.429 2,507,774 8.2969 -1.03%
2019-07-08 0 11.60 11.60 11.62 11.54 12.00 1,726,072 20,087,325 11.638 8.400 8.400 8.414 8.356 8.689 2,383,671 8.4271 -2.68%
2019-07-05 0 11.92 11.88 11.92 11.82 11.94 1,235,588 14,694,320 11.893 8.632 8.603 8.632 8.559 8.646 1,706,323 8.6117 0.34%
2019-07-04 0 11.88 11.88 11.90 11.82 11.96 2,826,000 33,611,660 11.894 8.603 8.603 8.617 8.559 8.661 3,902,650 8.6125 1.71%
2019-07-03 0 11.68 11.68 11.74 11.68 11.86 2,381,284 27,971,136 11.746 8.458 8.458 8.501 8.458 8.588 3,288,506 8.5057 -1.85%
2019-07-02 0 11.90 11.88 11.90 11.80 12.12 4,636,442 55,172,435 11.900 8.617 8.603 8.617 8.545 8.776 6,402,835 8.6169 3.12%
2019-06-28 0 11.54 11.54 11.60 11.52 11.66 1,860,007 21,548,077 11.585 8.356 8.356 8.400 8.342 8.443 2,568,633 8.3889 0.00%
2019-06-27 0 11.54 11.54 11.56 11.52 11.66 2,269,114 26,284,869 11.584 8.356 8.356 8.371 8.342 8.443 3,133,601 8.3881 0.35%
2019-06-26 0 11.50 11.50 11.54 11.32 11.56 966,000 11,108,100 11.499 8.327 8.327 8.356 8.197 8.371 1,334,027 8.3267 0.88%
2019-06-25 0 11.40 11.40 11.44 11.36 11.64 2,542,912 29,068,832 11.431 8.255 8.255 8.284 8.226 8.429 3,511,711 8.2777 -1.89%
2019-06-24 0 11.62 11.62 11.66 11.56 11.86 2,844,000 33,237,680 11.687 8.414 8.414 8.443 8.371 8.588 3,927,508 8.4628 -1.69%
2019-06-21 0 11.82 11.80 11.82 11.76 12.04 3,086,000 36,603,380 11.861 8.559 8.545 8.559 8.516 8.718 4,261,705 8.5889 -1.83%
2019-06-20 0 12.04 12.02 12.06 11.88 12.10 2,460,000 29,545,900 12.011 8.718 8.704 8.733 8.603 8.762 3,397,211 8.6971 1.52%
2019-06-19 0 11.86 11.84 11.86 11.76 11.96 2,377,600 28,229,508 11.873 8.588 8.574 8.588 8.516 8.661 3,283,418 8.5976 2.07%
2019-06-18 0 11.62 11.58 11.62 11.46 11.68 1,376,788 15,927,438 11.569 8.414 8.385 8.414 8.298 8.458 1,901,317 8.3771 1.04%
2019-06-17 0 11.50 11.48 11.54 11.44 11.70 1,093,487 12,611,014 11.533 8.327 8.313 8.356 8.284 8.472 1,510,084 8.3512 0.00%
2019-06-14 0 11.50 11.50 11.54 11.46 11.72 1,613,606 18,622,397 11.541 8.327 8.327 8.356 8.298 8.487 2,228,358 8.3570 -2.04%
2019-06-13 0 11.74 11.74 11.80 11.54 11.80 2,276,000 26,556,880 11.668 8.501 8.501 8.545 8.356 8.545 3,143,111 8.4492 0.34%
2019-06-12 0 11.70 11.66 11.70 11.62 11.86 2,608,000 30,503,140 11.696 8.472 8.443 8.472 8.414 8.588 3,601,596 8.4693 -1.18%
2019-06-11 0 11.84 11.84 11.90 11.26 11.92 2,971,060 35,017,406 11.786 8.574 8.574 8.617 8.154 8.632 4,102,975 8.5346 2.78%
2019-06-10 0 11.52 11.52 11.54 11.42 11.68 3,400,205 39,182,630 11.524 8.342 8.342 8.356 8.269 8.458 4,695,616 8.3445 0.70%
2019-06-06 0 11.44 11.44 11.46 11.42 11.58 1,566,247 17,999,366 11.492 8.284 8.284 8.298 8.269 8.385 2,162,956 8.3217 -1.55%
2019-06-05 0 11.62 11.60 11.62 11.50 11.68 2,493,170 28,880,765 11.584 8.414 8.400 8.414 8.327 8.458 3,443,018 8.3882 1.40%
2019-06-04 0 11.86 11.86 11.88 11.84 12.58 8,118,012 97,711,049 12.036 8.298 8.298 8.312 8.284 8.802 11,602,116 8.4218 -5.42%
2019-06-03 0 12.54 12.50 12.54 12.38 12.56 1,884,056 23,541,399 12.495 8.774 8.746 8.774 8.662 8.788 2,692,659 8.7428 0.00%
2019-05-31 0 12.54 12.54 12.56 12.54 12.78 2,199,981 27,829,740 12.650 8.774 8.774 8.788 8.774 8.942 3,144,173 8.8512 -1.57%
2019-05-30 0 12.74 12.74 12.76 12.60 12.80 3,041,806 38,693,975 12.721 8.914 8.914 8.928 8.816 8.956 4,347,294 8.9007 1.76%
2019-05-29 0 12.52 12.52 12.56 12.52 12.78 2,393,700 30,223,912 12.626 8.760 8.760 8.788 8.760 8.942 3,421,033 8.8347 -0.95%
2019-05-28 0 12.64 12.64 12.74 12.56 12.90 5,761,142 72,992,088 12.670 8.844 8.844 8.914 8.788 9.026 8,233,720 8.8650 0.00%
2019-05-27 0 12.64 12.62 12.70 12.46 12.72 1,372,800 17,289,936 12.595 8.844 8.830 8.886 8.718 8.900 1,961,981 8.8125 0.32%
2019-05-24 0 12.60 12.60 12.62 12.48 12.68 1,174,000 14,764,060 12.576 8.816 8.816 8.830 8.732 8.872 1,677,860 8.7993 0.48%
2019-05-23 0 12.54 12.54 12.56 12.48 12.68 2,766,435 34,711,386 12.547 8.774 8.774 8.788 8.732 8.872 3,953,739 8.7794 -1.10%
2019-05-22 0 12.68 12.66 12.68 12.60 12.78 1,902,776 24,149,922 12.692 8.872 8.858 8.872 8.816 8.942 2,719,413 8.8806 0.16%
2019-05-21 0 12.66 12.64 12.66 12.52 12.74 1,438,920 18,203,913 12.651 8.858 8.844 8.858 8.760 8.914 2,056,478 8.8520 0.64%
2019-05-20 0 12.58 12.54 12.58 12.50 12.76 2,484,027 31,159,428 12.544 8.802 8.774 8.802 8.746 8.928 3,550,127 8.7770 -0.47%
2019-05-17 0 12.64 12.62 12.66 12.64 13.04 1,726,000 21,957,520 12.722 8.844 8.830 8.858 8.844 9.124 2,466,768 8.9013 -1.40%
2019-05-16 0 12.82 12.82 12.86 12.82 13.06 5,023,628 64,787,322 12.897 8.970 8.970 8.998 8.970 9.138 7,179,678 9.0237 -1.08%
2019-05-15 0 12.96 12.96 13.00 12.86 13.06 1,926,892 24,992,313 12.970 9.068 9.068 9.096 8.998 9.138 2,753,879 9.0753 0.31%
2019-05-14 0 12.92 12.92 13.00 12.62 13.00 3,474,060 44,702,006 12.867 9.040 9.040 9.096 8.830 9.096 4,965,064 9.0033 -2.42%
2019-05-10 0 13.24 13.24 13.28 13.22 13.46 3,139,774 41,751,034 13.297 9.264 9.264 9.292 9.250 9.418 4,487,308 9.3042 0.15%
2019-05-09 0 13.22 13.22 13.26 13.16 13.46 2,101,931 27,876,283 13.262 9.250 9.250 9.278 9.208 9.418 3,004,042 9.2796 -1.93%
2019-05-08 0 13.48 13.48 13.50 13.48 13.82 2,400,903 32,623,773 13.588 9.432 9.432 9.446 9.432 9.670 3,431,327 9.5076 -3.30%
2019-05-07 0 13.94 13.90 13.94 13.80 14.00 2,093,860 29,068,619 13.883 9.754 9.726 9.754 9.656 9.796 2,992,507 9.7138 0.72%
2019-05-06 0 13.84 13.82 13.84 13.72 14.14 3,113,844 43,257,539 13.892 9.684 9.670 9.684 9.600 9.894 4,450,250 9.7203 -3.62%
2019-05-03 0 14.36 14.36 14.38 14.16 14.38 884,687 12,659,752 14.310 10.05 10.05 10.06 9.908 10.06 1,264,379 10.013 0.56%
2019-05-02 0 14.28 14.26 14.28 14.06 14.36 1,372,800 19,492,892 14.199 9.992 9.978 9.992 9.838 10.05 1,961,981 9.9353 0.00%
2019-04-30 0 14.28 14.22 14.28 14.10 14.46 946,114 13,481,998 14.250 9.992 9.950 9.992 9.866 10.12 1,352,169 9.9706 0.14%
2019-04-29 0 14.26 14.24 14.28 14.06 14.34 1,807,465 25,735,698 14.239 9.978 9.964 9.992 9.838 10.03 2,583,196 9.9627 0.42%
2019-04-26 0 14.20 14.18 14.20 14.08 14.42 3,699,052 52,713,825 14.251 9.936 9.922 9.936 9.852 10.09 5,286,618 9.9712 -0.70%
2019-04-25 0 14.30 14.28 14.30 14.28 14.64 2,206,974 31,752,128 14.387 10.01 9.992 10.01 9.992 10.24 3,154,167 10.067 -2.32%
2019-04-24 0 14.64 14.60 14.64 14.54 14.68 1,459,703 21,351,751 14.627 10.24 10.22 10.24 10.17 10.27 2,086,181 10.235 0.69%
2019-04-23 0 14.54 14.52 14.54 14.50 14.84 2,948,240 43,019,456 14.592 10.17 10.16 10.17 10.15 10.38 4,213,571 10.210 -2.68%
2019-04-18 0 14.94 14.88 14.94 14.84 15.08 2,596,000 38,757,840 14.930 10.45 10.41 10.45 10.38 10.55 3,710,156 10.446 -1.06%
2019-04-17 0 15.10 15.08 15.10 14.98 15.22 2,120,000 31,945,420 15.069 10.57 10.55 10.57 10.48 10.65 3,029,866 10.544 -0.13%
2019-04-16 0 15.12 15.10 15.12 15.00 15.38 2,808,493 42,380,105 15.090 10.58 10.57 10.58 10.50 10.76 4,013,847 10.558 -0.79%
2019-04-15 0 15.24 15.18 15.24 15.16 15.42 2,348,100 35,946,865 15.309 10.66 10.62 10.66 10.61 10.79 3,355,862 10.712 1.06%
2019-04-12 0 15.08 15.08 15.10 14.94 15.08 3,480,000 52,273,393 15.021 10.55 10.55 10.57 10.45 10.55 4,973,553 10.510 0.53%
2019-04-11 0 15.00 14.98 15.00 14.94 15.44 4,362,181 65,924,781 15.113 10.50 10.48 10.50 10.45 10.80 6,234,350 10.574 -2.34%
2019-04-10 0 15.36 15.34 15.36 15.30 15.52 5,606,300 86,153,334 15.367 10.75 10.73 10.75 10.71 10.86 8,012,423 10.752 -1.41%
2019-04-09 0 15.58 15.56 15.58 15.54 15.82 3,563,245 55,581,687 15.599 10.90 10.89 10.90 10.87 11.07 5,092,525 10.914 -1.02%
2019-04-08 0 15.74 15.72 15.74 15.66 15.88 4,107,202 64,810,161 15.780 11.01 11.00 11.01 10.96 11.11 5,869,939 11.041 -0.13%
2019-04-04 0 15.76 15.72 15.76 15.60 15.88 3,652,390 57,362,043 15.705 11.03 11.00 11.03 10.92 11.11 5,219,930 10.989 -0.51%
2019-04-03 0 15.84 15.82 15.84 15.40 15.90 3,763,817 59,202,542 15.729 11.08 11.07 11.08 10.78 11.13 5,379,179 11.006 2.59%
2019-04-02 0 15.44 15.44 15.46 15.42 15.66 2,414,944 37,449,773 15.508 10.80 10.80 10.82 10.79 10.96 3,451,394 10.851 -0.39%
2019-04-01 0 15.50 15.50 15.54 15.46 15.90 3,237,080 50,672,618 15.654 10.85 10.85 10.87 10.82 11.13 4,626,376 10.953 -0.39%
2019-03-29 0 15.56 15.56 15.66 15.28 15.94 7,404,047 115,960,373 15.662 10.89 10.89 10.96 10.69 11.15 10,581,730 10.959 -1.52%
2019-03-28 0 15.80 15.80 15.86 15.70 15.90 1,323,062 20,952,430 15.836 11.06 11.06 11.10 10.99 11.13 1,890,896 11.081 0.13%
2019-03-27 0 15.78 15.78 15.80 15.56 15.84 1,785,676 28,132,012 15.754 11.04 11.04 11.06 10.89 11.08 2,552,056 11.023 1.94%
2019-03-26 0 15.48 15.46 15.50 15.38 15.64 2,043,280 31,634,278 15.482 10.83 10.82 10.85 10.76 10.94 2,920,219 10.833 0.26%
2019-03-25 0 15.44 15.42 15.44 15.24 15.62 2,534,000 39,113,824 15.436 10.80 10.79 10.80 10.66 10.93 3,621,547 10.800 -2.15%
2019-03-22 0 15.78 15.76 15.78 15.70 15.94 1,526,000 24,079,580 15.780 11.04 11.03 11.04 10.99 11.15 2,180,932 11.041 -0.50%
2019-03-21 0 15.86 15.82 15.86 15.80 16.00 2,077,896 32,954,018 15.859 11.10 11.07 11.10 11.06 11.20 2,969,691 11.097 -0.13%
2019-03-20 0 15.88 15.88 15.90 15.84 16.20 2,830,430 45,125,836 15.943 11.11 11.11 11.13 11.08 11.34 4,045,199 11.155 -0.75%
2019-03-19 0 16.00 15.96 16.00 15.82 16.18 2,653,000 42,300,020 15.944 11.20 11.17 11.20 11.07 11.32 3,791,620 11.156 -0.87%
2019-03-18 0 16.14 16.12 16.14 15.92 16.16 2,334,500 37,526,050 16.075 11.29 11.28 11.29 11.14 11.31 3,336,425 11.247 1.77%
2019-03-15 0 15.86 15.86 15.96 15.82 16.28 3,461,565 55,217,577 15.952 11.10 11.10 11.17 11.07 11.39 4,947,206 11.161 -0.13%
2019-03-14 0 15.88 15.88 15.90 15.78 16.18 2,864,900 45,573,833 15.908 11.11 11.11 11.13 11.04 11.32 4,094,463 11.131 -1.49%
2019-03-13 0 16.12 16.06 16.12 15.88 16.14 2,129,442 34,133,872 16.029 11.28 11.24 11.28 11.11 11.29 3,043,360 11.216 -0.12%
2019-03-12 0 16.14 16.12 16.14 15.96 16.46 2,900,333 47,082,101 16.233 11.29 11.28 11.29 11.17 11.52 4,145,104 11.358 1.51%
2019-03-11 0 15.90 15.90 15.98 15.72 16.20 3,672,000 58,402,120 15.905 11.13 11.13 11.18 11.00 11.34 5,247,956 11.129 0.13%
2019-03-08 0 15.88 15.86 15.88 15.88 16.48 3,876,841 62,618,623 16.152 11.11 11.10 11.11 11.11 11.53 5,540,711 11.302 -4.57%
2019-03-07 0 16.64 16.62 16.64 16.54 17.30 5,307,106 89,841,581 16.929 11.64 11.63 11.64 11.57 12.10 7,584,820 11.845 -2.69%
2019-03-06 0 17.10 17.10 17.12 16.82 17.18 4,791,949 81,782,634 17.067 11.96 11.96 11.98 11.77 12.02 6,848,567 11.942 0.59%
2019-03-05 0 17.00 17.00 17.02 16.64 17.20 6,573,500 111,581,876 16.975 11.89 11.89 11.91 11.64 12.03 9,394,727 11.877 0.71%
2019-03-04 0 16.88 16.86 16.88 16.24 16.96 7,224,000 120,962,140 16.744 11.81 11.80 11.81 11.36 11.87 10,324,410 11.716 4.58%
2019-03-01 0 16.14 16.12 16.14 15.84 16.16 2,432,661 39,006,144 16.034 11.29 11.28 11.29 11.08 11.31 3,476,715 11.219 1.77%
2019-02-28 0 15.86 15.84 15.86 15.76 16.08 3,178,432 50,405,990 15.859 11.10 11.08 11.10 11.03 11.25 4,542,558 11.096 -0.38%
2019-02-27 0 15.92 15.90 15.92 15.82 16.62 3,597,200 58,226,672 16.187 11.14 11.13 11.14 11.07 11.63 5,141,053 11.326 -2.21%
2019-02-26 0 16.28 16.22 16.28 16.16 16.58 2,966,140 48,376,246 16.309 11.39 11.35 11.39 11.31 11.60 4,239,154 11.412 -1.45%
2019-02-25 0 16.52 16.52 16.58 16.02 16.66 5,707,752 93,701,479 16.417 11.56 11.56 11.60 11.21 11.66 8,157,416 11.487 3.25%
2019-02-22 0 16.00 15.94 16.00 15.34 16.00 3,151,839 49,653,919 15.754 11.20 11.15 11.20 10.73 11.20 4,504,551 11.023 2.83%
2019-02-21 0 15.56 15.52 15.58 15.38 15.78 1,407,500 21,926,560 15.578 10.89 10.86 10.90 10.76 11.04 2,011,574 10.900 0.78%
2019-02-20 0 15.44 15.42 15.44 15.20 15.44 2,256,273 34,658,258 15.361 10.80 10.79 10.80 10.64 10.80 3,224,625 10.748 1.71%
2019-02-19 0 15.18 15.18 15.20 15.08 15.36 969,256 14,763,705 15.232 10.62 10.62 10.64 10.55 10.75 1,385,243 10.658 0.13%
2019-02-18 0 15.16 15.14 15.16 14.86 15.20 3,019,725 45,521,328 15.075 10.61 10.59 10.61 10.40 10.64 4,315,736 10.548 2.16%
2019-02-15 0 14.84 14.84 14.86 14.62 15.22 2,596,847 38,605,421 14.866 10.38 10.38 10.40 10.23 10.65 3,711,367 10.402 -1.59%
2019-02-14 0 15.08 15.08 15.16 15.04 15.28 1,506,000 22,790,020 15.133 10.55 10.55 10.61 10.52 10.69 2,152,348 10.588 -0.79%
2019-02-13 0 15.20 15.20 15.22 14.88 15.32 3,090,456 46,972,160 15.199 10.64 10.64 10.65 10.41 10.72 4,416,824 10.635 2.01%
2019-02-12 0 14.90 14.88 14.90 14.84 15.00 1,486,714 22,157,678 14.904 10.43 10.41 10.43 10.38 10.50 2,124,785 10.428 0.00%
2019-02-11 0 14.90 14.86 14.90 14.76 14.96 1,428,827 21,234,750 14.862 10.43 10.40 10.43 10.33 10.47 2,042,054 10.399 -0.53%
2019-02-08 0 14.98 14.96 14.98 14.56 15.00 1,717,820 25,596,831 14.901 10.48 10.47 10.48 10.19 10.50 2,455,077 10.426 1.22%
2019-02-04 0 14.80 14.80 14.82 14.78 14.98 430,511 6,381,420 14.823 10.36 10.36 10.37 10.34 10.48 615,279 10.372 -1.07%
2019-02-01 0 14.96 14.90 14.96 14.70 14.96 1,671,943 24,831,031 14.852 10.47 10.43 10.47 10.29 10.47 2,389,511 10.392 1.49%
2019-01-31 0 14.74 14.70 14.74 14.32 14.74 3,316,000 48,505,460 14.628 10.31 10.29 10.31 10.02 10.31 4,739,167 10.235 3.22%
2019-01-30 0 14.28 14.20 14.28 14.06 14.28 2,478,000 35,211,520 14.210 9.992 9.936 9.992 9.838 9.992 3,541,513 9.9425 0.14%
2019-01-29 0 14.26 14.24 14.26 14.00 14.26 1,853,500 26,221,080 14.147 9.978 9.964 9.978 9.796 9.978 2,648,989 9.8985 0.00%
2019-01-28 0 14.26 14.22 14.26 14.18 14.46 1,795,241 25,686,717 14.308 9.978 9.950 9.978 9.922 10.12 2,565,726 10.011 -0.14%
2019-01-25 0 14.28 14.22 14.28 14.06 14.28 1,628,745 23,176,134 14.229 9.992 9.950 9.992 9.838 9.992 2,327,773 9.9564 1.28%
2019-01-24 0 14.10 14.08 14.10 13.90 14.24 2,115,187 29,805,366 14.091 9.866 9.852 9.866 9.726 9.964 3,022,987 9.8596 -0.42%
2019-01-23 0 14.16 14.12 14.16 13.98 14.28 1,294,000 18,266,920 14.117 9.908 9.880 9.908 9.782 9.992 1,849,361 9.8774 0.43%
2019-01-22 0 14.10 14.08 14.10 13.96 14.28 962,000 13,543,880 14.079 9.866 9.852 9.866 9.768 9.992 1,374,873 9.8510 -1.40%
2019-01-21 0 14.30 14.26 14.30 14.06 14.34 848,796 12,063,562 14.213 10.01 9.978 10.01 9.838 10.03 1,213,084 9.9445 0.85%
2019-01-18 0 14.18 14.14 14.18 14.06 14.38 1,636,000 23,176,160 14.166 9.922 9.894 9.922 9.838 10.06 2,338,142 9.9122 0.14%
2019-01-17 0 14.16 14.14 14.16 14.06 14.40 1,089,174 15,508,760 14.239 9.908 9.894 9.908 9.838 10.08 1,556,628 9.9630 -0.98%
2019-01-16 0 14.30 14.28 14.30 13.90 14.30 3,150,486 44,770,272 14.211 10.01 9.992 10.01 9.726 10.01 4,502,618 9.9432 2.58%
2019-01-15 0 13.94 13.92 13.94 13.62 13.94 1,665,235 23,060,217 13.848 9.754 9.740 9.754 9.530 9.754 2,379,924 9.6895 2.05%
2019-01-14 0 13.66 13.60 13.66 13.42 13.66 1,026,049 13,890,382 13.538 9.558 9.516 9.558 9.390 9.558 1,466,411 9.4724 0.44%
2019-01-11 0 13.60 13.54 13.60 13.40 13.62 1,764,172 23,875,725 13.534 9.516 9.474 9.516 9.376 9.530 2,521,323 9.4695 0.44%
2019-01-10 0 13.54 13.50 13.56 13.38 13.70 1,025,909 13,860,278 13.510 9.474 9.446 9.488 9.362 9.586 1,466,211 9.4531 -0.29%
2019-01-09 0 13.58 13.56 13.58 13.52 13.80 1,928,603 26,294,277 13.634 9.502 9.488 9.502 9.460 9.656 2,756,325 9.5396 1.34%
2019-01-08 0 13.40 13.40 13.42 13.36 13.70 964,696 12,947,531 13.421 9.376 9.376 9.390 9.348 9.586 1,378,726 9.3909 -0.74%
2019-01-07 0 13.50 13.44 13.50 13.42 13.70 672,400 9,097,960 13.531 9.446 9.404 9.446 9.390 9.586 960,982 9.4674 0.00%
2019-01-04 0 13.50 13.48 13.50 13.12 13.50 811,395 10,859,459 13.384 9.446 9.432 9.446 9.180 9.446 1,159,631 9.3646 1.50%
2019-01-03 0 13.30 13.28 13.30 13.22 13.62 2,105,800 28,078,688 13.334 9.306 9.292 9.306 9.250 9.530 3,009,571 9.3298 -1.92%
2019-01-02 0 13.56 13.54 13.56 13.40 13.84 1,054,137 14,256,947 13.525 9.488 9.474 9.488 9.376 9.684 1,506,554 9.4633 -2.31%
2018-12-31 0 13.88 13.88 13.92 13.74 13.96 230,000 3,196,800 13.899 9.712 9.712 9.740 9.614 9.768 328,712 9.7252 1.31%
2018-12-28 0 13.70 13.68 13.70 13.68 13.96 450,000 6,191,480 13.759 9.586 9.572 9.586 9.572 9.768 643,132 9.6271 -0.15%
2018-12-27 0 13.72 13.66 13.72 13.62 13.88 772,307 10,618,301 13.749 9.600 9.558 9.600 9.530 9.712 1,103,767 9.6201 0.00%
2018-12-24 0 13.72 13.68 13.72 13.52 13.72 441,380 6,018,508 13.636 9.600 9.572 9.600 9.460 9.600 630,812 9.5409 0.15%
2018-12-21 0 13.70 13.70 13.76 13.52 13.86 2,798,000 38,421,450 13.732 9.586 9.586 9.628 9.460 9.698 3,998,851 9.6081 -1.86%
2018-12-20 0 13.96 13.90 13.96 13.72 14.14 1,768,000 24,607,560 13.918 9.768 9.726 9.768 9.600 9.894 2,526,794 9.7387 -2.38%
2018-12-19 0 14.30 14.22 14.30 14.08 14.30 1,063,740 15,109,697 14.204 10.01 9.950 10.01 9.852 10.01 1,520,278 9.9388 0.42%
2018-12-18 0 14.24 14.24 14.26 14.06 14.34 1,748,000 24,821,280 14.200 9.964 9.964 9.978 9.838 10.03 2,498,210 9.9356 0.71%
2018-12-17 0 14.14 14.14 14.18 14.06 14.32 1,116,360 15,836,227 14.186 9.894 9.894 9.922 9.838 10.02 1,595,482 9.9257 -2.21%
2018-12-14 0 14.46 14.38 14.46 14.12 14.46 1,272,000 18,323,120 14.405 10.12 10.06 10.12 9.880 10.12 1,817,919 10.079 0.28%
2018-12-13 0 14.42 14.34 14.42 14.20 14.48 1,761,526 25,316,031 14.372 10.09 10.03 10.09 9.936 10.13 2,517,541 10.056 1.55%
2018-12-12 0 14.20 14.16 14.20 14.10 14.42 2,209,064 31,361,236 14.197 9.936 9.908 9.936 9.866 10.09 3,157,154 9.9334 1.87%
2018-12-11 0 13.94 13.90 13.94 13.80 14.00 1,281,712 17,834,113 13.914 9.754 9.726 9.754 9.656 9.796 1,831,800 9.7358 -0.99%
2018-12-10 0 14.08 14.06 14.08 13.94 14.14 766,310 10,761,595 14.043 9.852 9.838 9.852 9.754 9.894 1,095,196 9.8262 -1.95%
2018-12-07 0 14.36 14.30 14.36 14.10 14.38 1,640,066 23,419,222 14.279 10.05 10.01 10.05 9.866 10.06 2,343,953 9.9913 2.28%
2018-12-06 0 14.04 14.02 14.04 14.04 14.64 2,684,185 37,897,686 14.119 9.824 9.810 9.824 9.824 10.24 3,836,189 9.8790 -4.75%
2018-12-05 0 14.74 14.70 14.74 14.52 14.78 1,467,540 21,579,640 14.705 10.31 10.29 10.31 10.16 10.34 2,097,382 10.289 -1.07%
2018-12-04 0 14.90 14.82 14.90 14.68 14.96 2,638,340 39,145,337 14.837 10.43 10.37 10.43 10.27 10.47 3,770,668 10.382 -0.53%
2018-12-03 0 14.98 14.98 15.00 14.70 15.00 3,854,532 57,127,539 14.821 10.48 10.48 10.50 10.29 10.50 5,508,828 10.370 2.74%
2018-11-30 0 14.58 14.52 14.58 14.28 14.58 1,872,017 27,199,731 14.530 10.20 10.16 10.20 9.992 10.20 2,675,453 10.166 1.53%
2018-11-29 0 14.36 14.28 14.36 14.22 14.58 1,084,420 15,600,970 14.386 10.05 9.992 10.05 9.950 10.20 1,549,833 10.066 -0.97%
2018-11-28 0 14.50 14.44 14.50 14.18 14.50 1,591,109 22,933,932 14.414 10.15 10.10 10.15 9.922 10.15 2,273,984 10.085 1.97%
2018-11-27 0 14.22 14.22 14.28 14.16 14.48 1,028,881 14,697,201 14.285 9.950 9.950 9.992 9.908 10.13 1,470,458 9.9950 0.00%
2018-11-26 0 14.22 14.22 14.28 14.18 14.48 948,000 13,556,440 14.300 9.950 9.950 9.992 9.922 10.13 1,354,864 10.006 -0.84%
2018-11-23 0 14.34 14.26 14.34 14.14 14.66 1,450,000 20,670,360 14.255 10.03 9.978 10.03 9.894 10.26 2,072,314 9.9745 -1.38%
2018-11-22 0 14.54 14.54 14.58 14.38 14.68 786,891 11,454,579 14.557 10.17 10.17 10.20 10.06 10.27 1,124,610 10.185 -1.62%
2018-11-21 0 14.78 14.66 14.78 14.24 14.78 1,707,683 24,826,336 14.538 10.34 10.26 10.34 9.964 10.34 2,440,590 10.172 3.07%
2018-11-20 0 14.34 14.34 14.40 14.34 14.64 1,818,000 26,232,880 14.430 10.03 10.03 10.08 10.03 10.24 2,598,253 10.096 -3.50%
2018-11-19 0 14.86 14.82 14.86 14.70 14.92 1,356,000 20,088,320 14.814 10.40 10.37 10.40 10.29 10.44 1,937,971 10.366 0.27%
2018-11-16 0 14.82 14.76 14.82 14.50 14.88 2,866,294 42,252,759 14.741 10.37 10.33 10.37 10.15 10.41 4,096,456 10.314 1.51%
2018-11-15 0 14.60 14.60 14.62 14.18 14.78 2,582,487 37,528,895 14.532 10.22 10.22 10.23 9.922 10.34 3,690,844 10.168 2.53%
2018-11-14 0 14.24 14.16 14.24 14.10 14.32 1,064,000 15,121,520 14.212 9.964 9.908 9.964 9.866 10.02 1,520,650 9.9441 -0.42%
2018-11-13 0 14.30 14.24 14.30 13.84 14.30 1,196,604 16,911,109 14.133 10.01 9.964 10.01 9.684 10.01 1,710,165 9.8886 1.85%
2018-11-12 0 14.04 14.04 14.08 13.84 14.20 788,000 11,057,720 14.033 9.824 9.824 9.852 9.684 9.936 1,126,195 9.8187 -0.14%
2018-11-09 0 14.06 14.02 14.06 14.02 14.40 1,500,000 21,270,520 14.180 9.838 9.810 9.838 9.810 10.08 2,143,773 9.9220 -2.90%
2018-11-08 0 14.48 14.34 14.48 14.26 14.48 2,264,000 32,628,480 14.412 10.13 10.03 10.13 9.978 10.13 3,235,668 10.084 2.12%
2018-11-07 0 14.18 14.14 14.18 14.08 14.48 948,066 13,537,026 14.279 9.922 9.894 9.922 9.852 10.13 1,354,959 9.9907 -1.39%
2018-11-06 0 14.38 14.36 14.38 14.10 14.38 877,000 12,515,140 14.270 10.06 10.05 10.06 9.866 10.06 1,253,393 9.9850 1.13%
2018-11-05 0 14.22 14.14 14.22 14.06 14.40 1,034,000 14,708,920 14.225 9.950 9.894 9.950 9.838 10.08 1,477,774 9.9534 -1.39%
2018-11-02 0 14.42 14.38 14.42 13.90 14.42 4,453,038 63,328,557 14.221 10.09 10.06 10.09 9.726 10.09 6,364,201 9.9507 2.71%
2018-11-01 0 14.04 13.98 14.04 13.82 14.10 2,290,000 32,075,680 14.007 9.824 9.782 9.824 9.670 9.866 3,272,827 9.8006 1.30%
2018-10-31 0 13.86 13.80 13.86 13.38 13.86 3,017,864 41,327,279 13.694 9.698 9.656 9.698 9.362 9.698 4,313,077 9.5819 3.28%
2018-10-30 0 13.42 13.40 13.44 13.08 13.44 2,062,000 27,468,980 13.322 9.390 9.376 9.404 9.152 9.404 2,946,973 9.3211 1.51%
2018-10-29 0 13.22 13.18 13.22 13.12 13.58 637,990 8,447,625 13.241 9.250 9.222 9.250 9.180 9.502 911,804 9.2647 -1.49%
2018-10-26 0 13.42 13.38 13.42 13.14 13.50 1,690,724 22,554,101 13.340 9.390 9.362 9.390 9.194 9.446 2,416,352 9.3339 1.05%
2018-10-25 0 13.28 13.24 13.28 12.82 13.28 1,419,856 18,603,256 13.102 9.292 9.264 9.292 8.970 9.292 2,029,233 9.1676 0.00%
2018-10-24 0 13.28 13.22 13.28 13.12 13.50 2,162,685 28,866,574 13.348 9.292 9.250 9.292 9.180 9.446 3,090,870 9.3393 0.30%
2018-10-23 0 13.24 13.20 13.24 12.98 13.44 2,478,000 32,599,240 13.155 9.264 9.236 9.264 9.082 9.404 3,541,513 9.2049 -1.78%
2018-10-22 0 13.48 13.46 13.48 13.08 13.76 2,815,000 38,137,300 13.548 9.432 9.418 9.432 9.152 9.628 4,023,147 9.4795 3.06%
2018-10-19 0 13.08 13.06 13.08 12.66 13.08 2,644,000 34,200,595 12.935 9.152 9.138 9.152 8.858 9.152 3,778,757 9.0508 2.51%
2018-10-18 0 12.76 12.76 12.80 12.60 13.08 2,097,195 26,921,376 12.837 8.928 8.928 8.956 8.816 9.152 2,997,273 8.9820 0.47%
2018-10-16 0 12.70 12.62 12.70 12.52 12.86 1,176,592 14,916,374 12.678 8.886 8.830 8.886 8.760 8.998 1,681,564 8.8705 2.09%
2018-10-15 0 12.44 12.44 12.54 12.44 12.70 2,144,000 26,869,160 12.532 8.704 8.704 8.774 8.704 8.886 3,064,166 8.7688 -2.35%
2018-10-12 0 12.74 12.70 12.74 12.38 12.82 1,913,694 24,064,109 12.575 8.914 8.886 8.914 8.662 8.970 2,735,017 8.7985 1.27%
2018-10-11 0 12.58 12.54 12.58 12.42 12.90 4,348,774 54,794,487 12.600 8.802 8.774 8.802 8.690 9.026 6,215,189 8.8162 -4.70%
2018-10-10 0 13.20 13.20 13.22 13.12 13.46 3,267,000 43,210,480 13.226 9.236 9.236 9.250 9.180 9.418 4,669,137 9.2545 0.46%
2018-10-09 0 13.14 13.10 13.16 13.00 13.22 1,494,554 19,592,969 13.110 9.194 9.166 9.208 9.096 9.250 2,135,990 9.1728 -0.15%
2018-10-08 0 13.16 13.16 13.18 13.16 13.70 1,842,280 24,546,394 13.324 9.208 9.208 9.222 9.208 9.586 2,632,953 9.3228 -3.94%
2018-10-05 0 13.70 13.68 13.70 13.66 13.98 1,523,549 20,971,482 13.765 9.586 9.572 9.586 9.558 9.782 2,177,429 9.6313 -1.58%
2018-10-04 0 13.92 13.86 13.92 13.66 13.96 1,015,000 14,063,888 13.856 9.740 9.698 9.740 9.558 9.768 1,450,620 9.6951 -0.57%
2018-10-03 0 14.00 13.98 14.00 13.70 14.10 1,852,144 25,841,786 13.952 9.796 9.782 9.796 9.586 9.866 2,647,051 9.7625 1.60%
2018-10-02 0 13.78 13.76 13.78 13.76 14.06 1,177,237 16,395,265 13.927 9.642 9.628 9.642 9.628 9.838 1,682,486 9.7447 -1.71%
2018-09-28 0 14.02 13.94 14.02 13.72 14.02 1,397,211 19,453,736 13.923 9.810 9.754 9.810 9.600 9.810 1,996,869 9.7421 1.45%
2018-09-27 0 13.82 13.82 13.84 13.76 14.18 3,484,000 48,597,480 13.949 9.670 9.670 9.684 9.628 9.922 4,979,270 9.7600 0.14%
2018-09-26 0 13.80 13.80 13.82 13.62 14.00 1,448,000 20,056,520 13.851 9.656 9.656 9.670 9.530 9.796 2,069,455 9.6917 0.44%
2018-09-24 0 13.74 13.70 13.74 13.62 13.82 940,000 12,874,520 13.696 9.614 9.586 9.614 9.530 9.670 1,343,431 9.5833 -2.41%
2018-09-21 0 14.08 14.04 14.08 13.70 14.08 1,897,389 26,485,964 13.959 9.852 9.824 9.852 9.586 9.852 2,711,714 9.7672 3.38%
2018-09-20 0 13.88 13.88 13.94 13.84 14.08 2,928,203 40,672,799 13.890 9.530 9.530 9.571 9.502 9.667 4,264,823 9.5368 0.00%
2018-09-19 0 13.88 13.82 13.88 13.58 13.88 2,536,000 35,049,700 13.821 9.530 9.489 9.530 9.324 9.530 3,693,594 9.4893 1.91%
2018-09-18 0 13.62 13.58 13.62 13.20 13.66 2,506,300 33,904,112 13.528 9.351 9.324 9.351 9.063 9.379 3,650,337 9.2879 1.49%
2018-09-17 0 13.42 13.40 13.42 13.24 13.42 3,932,500 52,839,357 13.437 9.214 9.200 9.214 9.091 9.214 5,727,546 9.2255 -1.76%
2018-09-14 0 13.66 13.64 13.66 13.00 13.66 5,057,236 67,671,558 13.381 9.379 9.365 9.379 8.926 9.379 7,365,684 9.1874 5.08%
2018-09-13 0 13.00 12.98 13.00 12.64 13.10 4,595,718 59,288,216 12.901 8.926 8.912 8.926 8.679 8.994 6,693,500 8.8576 3.17%
2018-09-12 0 12.60 12.60 12.62 12.58 12.88 5,354,610 67,576,337 12.620 8.651 8.651 8.665 8.637 8.843 7,798,799 8.6650 -0.94%
2018-09-11 0 12.72 12.72 12.76 12.72 12.96 3,031,115 38,808,276 12.803 8.733 8.733 8.761 8.733 8.898 4,414,711 8.7907 -0.78%
2018-09-10 0 12.82 12.82 12.86 12.70 12.98 2,993,320 38,318,670 12.801 8.802 8.802 8.830 8.720 8.912 4,359,664 8.7894 -1.54%
2018-09-07 0 13.02 13.02 13.04 12.90 13.34 2,798,072 36,566,904 13.069 8.939 8.939 8.953 8.857 9.159 4,075,292 8.9728 -1.66%
2018-09-06 0 13.24 13.24 13.26 13.16 13.46 2,514,924 33,324,499 13.251 9.091 9.091 9.104 9.036 9.242 3,662,897 9.0979 -1.34%
2018-09-05 0 13.42 13.40 13.42 13.40 13.68 1,356,472 18,338,249 13.519 9.214 9.200 9.214 9.200 9.393 1,975,653 9.2821 -0.89%
2018-09-04 0 13.54 13.52 13.54 13.38 13.62 881,144 11,906,818 13.513 9.296 9.283 9.296 9.187 9.351 1,283,355 9.2779 1.04%
2018-09-03 0 13.40 13.40 13.42 13.38 13.72 1,256,070 16,934,523 13.482 9.200 9.200 9.214 9.187 9.420 1,829,421 9.2568 -2.47%
2018-08-31 0 13.74 13.70 13.74 13.46 13.74 2,885,000 39,344,880 13.638 9.434 9.406 9.434 9.242 9.434 4,201,900 9.3636 1.78%
2018-08-30 0 13.50 13.48 13.50 13.50 13.74 1,651,294 22,431,419 13.584 9.269 9.255 9.269 9.269 9.434 2,405,051 9.3268 -0.88%
2018-08-29 0 13.62 13.58 13.62 13.40 13.68 1,478,070 20,088,772 13.591 9.351 9.324 9.351 9.200 9.393 2,152,756 9.3317 0.44%
2018-08-28 0 13.56 13.56 13.58 13.50 13.70 1,293,000 17,570,460 13.589 9.310 9.310 9.324 9.269 9.406 1,883,208 9.3301 0.44%
2018-08-27 0 13.50 13.48 13.50 13.36 13.54 2,173,000 29,290,980 13.480 9.269 9.255 9.269 9.173 9.296 3,164,897 9.2550 1.96%
2018-08-24 0 13.24 13.22 13.26 13.12 13.40 1,975,010 26,128,874 13.230 9.091 9.077 9.104 9.008 9.200 2,876,532 9.0835 -2.36%
2018-08-23 0 13.56 13.50 13.56 13.36 13.56 1,669,623 22,457,534 13.451 9.310 9.269 9.310 9.173 9.310 2,431,746 9.2351 1.04%
2018-08-22 0 13.42 13.42 13.46 13.38 13.70 2,116,000 28,557,160 13.496 9.214 9.214 9.242 9.187 9.406 3,081,879 9.2662 -1.76%
2018-08-21 0 13.66 13.64 13.66 13.24 13.72 3,253,000 44,052,120 13.542 9.379 9.365 9.379 9.091 9.420 4,737,879 9.2979 2.86%
2018-08-20 0 13.28 13.28 13.34 13.20 13.48 1,772,206 23,573,782 13.302 9.118 9.118 9.159 9.063 9.255 2,581,155 9.1330 0.30%
2018-08-17 0 13.24 13.20 13.24 13.14 13.34 2,068,000 27,374,198 13.237 9.091 9.063 9.091 9.022 9.159 3,011,968 9.0885 1.07%
2018-08-16 0 13.10 13.10 13.12 13.00 13.34 1,925,996 25,293,204 13.133 8.994 8.994 9.008 8.926 9.159 2,805,145 9.0167 0.15%
2018-08-15 0 13.08 13.06 13.08 13.04 13.52 3,687,708 48,711,225 13.209 8.981 8.967 8.981 8.953 9.283 5,371,015 9.0693 -3.40%
2018-08-14 0 13.54 13.50 13.56 13.40 13.62 1,492,856 20,188,212 13.523 9.296 9.269 9.310 9.200 9.351 2,174,292 9.2850 -1.02%
2018-08-13 0 13.68 13.66 13.68 13.60 13.92 1,401,133 19,197,059 13.701 9.393 9.379 9.393 9.338 9.557 2,040,700 9.4071 -2.70%
2018-08-10 0 14.06 14.04 14.06 13.80 14.30 1,888,036 26,577,185 14.077 9.654 9.640 9.654 9.475 9.818 2,749,857 9.6649 1.59%
2018-08-09 0 13.84 13.84 13.88 13.54 13.94 2,714,978 37,500,941 13.813 9.502 9.502 9.530 9.296 9.571 3,954,269 9.4837 1.17%
2018-08-08 0 13.68 13.66 13.68 13.54 13.72 1,145,036 15,633,461 13.653 9.393 9.379 9.393 9.296 9.420 1,667,704 9.3742 -0.15%
2018-08-07 0 13.70 13.66 13.70 13.38 13.70 2,350,070 31,730,829 13.502 9.406 9.379 9.406 9.187 9.406 3,422,793 9.2704 2.24%
2018-08-06 0 13.40 13.40 13.44 13.36 13.72 1,650,658 22,236,044 13.471 9.200 9.200 9.228 9.173 9.420 2,404,125 9.2491 -0.74%
2018-08-03 0 13.50 13.44 13.50 13.40 13.68 1,130,000 15,228,360 13.476 9.269 9.228 9.269 9.200 9.393 1,645,805 9.2528 -0.30%
2018-08-02 0 13.54 13.52 13.54 13.38 13.90 2,218,000 30,031,080 13.540 9.296 9.283 9.296 9.187 9.544 3,230,438 9.2963 -3.15%
2018-08-01 0 13.98 13.88 13.98 13.88 14.08 2,270,000 31,685,500 13.958 9.599 9.530 9.599 9.530 9.667 3,306,174 9.5837 0.87%
2018-07-31 0 13.86 13.78 13.86 13.72 13.94 1,984,940 27,459,697 13.834 9.516 9.461 9.516 9.420 9.571 2,890,994 9.4984 -0.72%
2018-07-30 0 13.96 13.94 13.96 13.80 14.06 1,405,201 19,579,279 13.933 9.585 9.571 9.585 9.475 9.654 2,046,625 9.5666 0.87%
2018-07-27 0 13.84 13.80 13.84 13.66 13.88 682,000 9,409,320 13.797 9.502 9.475 9.502 9.379 9.530 993,309 9.4727 0.14%
2018-07-26 0 13.82 13.82 13.84 13.82 14.12 2,700,000 37,700,220 13.963 9.489 9.489 9.502 9.489 9.695 3,932,454 9.5869 -1.43%
2018-07-25 0 14.02 14.00 14.02 13.82 14.04 2,974,187 41,483,497 13.948 9.626 9.612 9.626 9.489 9.640 4,331,798 9.5765 1.01%
2018-07-24 0 13.88 13.86 13.88 13.44 13.98 3,406,423 47,029,985 13.806 9.530 9.516 9.530 9.228 9.599 4,961,334 9.4793 3.58%
2018-07-23 0 13.40 13.40 13.42 13.26 13.46 2,017,832 26,982,863 13.372 9.200 9.200 9.214 9.104 9.242 2,938,901 9.1813 -0.30%
2018-07-20 0 13.44 13.44 13.46 13.04 13.50 3,715,450 49,336,953 13.279 9.228 9.228 9.242 8.953 9.269 5,411,421 9.1172 0.60%
2018-07-19 0 13.36 13.36 13.38 13.30 13.70 2,748,993 36,944,286 13.439 9.173 9.173 9.187 9.132 9.406 4,003,810 9.2273 -1.62%
2018-07-18 0 13.58 13.58 13.62 13.58 13.94 3,296,040 45,122,908 13.690 9.324 9.324 9.351 9.324 9.571 4,800,565 9.3995 -2.44%
2018-07-17 0 13.92 13.86 13.92 13.70 13.98 2,236,696 31,017,796 13.868 9.557 9.516 9.557 9.406 9.599 3,257,668 9.5215 0.43%
2018-07-16 0 13.86 13.84 13.88 13.80 14.08 1,384,000 19,164,840 13.847 9.516 9.502 9.530 9.475 9.667 2,015,747 9.5076 -1.56%
2018-07-13 0 14.08 14.06 14.10 14.04 14.26 1,275,730 17,983,957 14.097 9.667 9.654 9.681 9.640 9.791 1,858,055 9.6789 -0.28%
2018-07-12 0 14.12 14.12 14.16 14.06 14.30 3,018,190 42,809,010 14.184 9.695 9.695 9.722 9.654 9.818 4,395,886 9.7384 -0.56%
2018-07-11 0 14.20 14.18 14.20 13.98 14.26 1,840,416 25,965,328 14.108 9.750 9.736 9.750 9.599 9.791 2,680,500 9.6867 -0.28%
2018-07-10 0 14.24 14.24 14.26 14.10 14.40 2,232,129 31,819,230 14.255 9.777 9.777 9.791 9.681 9.887 3,251,016 9.7875 0.14%
2018-07-09 0 14.22 14.18 14.22 14.10 14.40 2,099,399 29,888,856 14.237 9.763 9.736 9.763 9.681 9.887 3,057,700 9.7749 2.01%
2018-07-06 0 13.94 13.94 14.00 13.70 14.16 2,560,932 35,589,712 13.897 9.571 9.571 9.612 9.406 9.722 3,729,906 9.5417 1.31%
2018-07-05 0 13.76 13.76 13.78 13.68 14.12 1,794,740 24,846,396 13.844 9.448 9.448 9.461 9.393 9.695 2,613,975 9.5052 -1.29%
2018-07-04 0 13.94 13.94 13.96 13.94 14.76 2,293,723 32,292,720 14.079 9.571 9.571 9.585 9.571 10.13 3,340,726 9.6664 -3.06%
2018-07-03 0 14.38 14.38 14.40 14.02 14.48 3,796,663 54,253,731 14.290 9.873 9.873 9.887 9.626 9.942 5,529,705 9.8113 -0.14%
2018-06-29 0 14.40 14.38 14.40 13.94 14.50 4,708,301 67,297,032 14.293 9.887 9.873 9.887 9.571 9.956 6,857,473 9.8137 2.56%
2018-06-28 0 14.04 14.04 14.06 13.94 14.32 4,753,767 66,985,084 14.091 9.640 9.640 9.654 9.571 9.832 6,923,692 9.6748 0.00%
2018-06-27 0 14.04 14.04 14.06 13.98 14.74 6,232,489 88,938,713 14.270 9.640 9.640 9.654 9.599 10.12 9,077,398 9.7978 -3.44%
2018-06-26 0 14.54 14.54 14.60 14.50 14.96 4,876,064 71,479,545 14.659 9.983 9.983 10.02 9.956 10.27 7,101,814 10.065 -2.68%
2018-06-25 0 14.94 14.94 15.00 14.94 15.62 3,696,000 55,813,800 15.101 10.26 10.26 10.30 10.26 10.72 5,383,092 10.368 -3.36%
2018-06-22 0 15.46 15.46 15.48 15.26 15.70 3,510,000 54,171,640 15.434 10.61 10.61 10.63 10.48 10.78 5,112,190 10.597 -1.15%
2018-06-21 0 15.64 15.64 15.72 15.60 16.04 3,226,000 51,046,320 15.823 10.74 10.74 10.79 10.71 11.01 4,698,554 10.864 -1.64%
2018-06-20 0 15.90 15.90 15.94 15.74 16.20 2,014,623 32,105,308 15.936 10.92 10.92 10.94 10.81 11.12 2,934,227 10.942 -0.25%
2018-06-19 0 15.94 15.92 15.96 15.76 16.54 4,128,614 66,120,713 16.015 10.94 10.93 10.96 10.82 11.36 6,013,179 10.996 -3.28%
2018-06-15 0 16.48 16.48 16.54 16.48 16.82 2,943,499 48,657,343 16.530 11.32 11.32 11.36 11.32 11.55 4,287,102 11.350 -1.90%
2018-06-14 0 16.80 16.76 16.80 16.70 16.98 1,741,452 29,321,706 16.838 11.53 11.51 11.53 11.47 11.66 2,536,363 11.561 -0.94%
2018-06-13 0 16.96 16.92 16.96 16.66 17.02 2,809,495 47,382,783 16.865 11.64 11.62 11.64 11.44 11.69 4,091,929 11.580 1.80%
2018-06-12 0 16.66 16.66 16.68 16.52 16.88 2,616,842 43,605,405 16.663 11.44 11.44 11.45 11.34 11.59 3,811,337 11.441 -0.24%
2018-06-11 0 16.70 16.70 16.74 16.70 17.04 1,824,094 30,658,687 16.808 11.47 11.47 11.49 11.47 11.70 2,656,728 11.540 -0.83%
2018-06-08 0 16.84 16.80 16.84 16.76 17.04 1,683,725 28,334,041 16.828 11.56 11.53 11.56 11.51 11.70 2,452,286 11.554 -1.17%
2018-06-07 0 17.04 17.02 17.04 16.88 17.08 1,883,866 32,042,449 17.009 11.70 11.69 11.70 11.59 11.73 2,743,784 11.678 0.95%
2018-06-06 0 16.88 16.88 16.94 16.88 17.02 1,160,000 19,641,280 16.932 11.59 11.59 11.63 11.59 11.69 1,689,499 11.626 0.24%
2018-06-05 0 17.44 17.42 17.44 17.36 17.60 2,234,883 39,003,832 17.452 11.56 11.55 11.56 11.51 11.67 3,371,002 11.570 -0.80%
2018-06-04 0 17.58 17.52 17.58 17.38 17.72 2,109,825 37,036,481 17.554 11.66 11.62 11.66 11.52 11.75 3,182,370 11.638 0.34%
2018-06-01 0 17.52 17.48 17.52 17.12 17.60 4,232,477 73,754,982 17.426 11.62 11.59 11.62 11.35 11.67 6,384,088 11.553 1.62%
2018-05-31 0 17.24 17.22 17.24 16.82 17.24 4,874,901 83,533,606 17.135 11.43 11.42 11.43 11.15 11.43 7,353,093 11.360 2.62%
2018-05-30 0 16.80 16.80 16.82 16.64 17.12 4,268,644 71,761,980 16.811 11.14 11.14 11.15 11.03 11.35 6,438,641 11.146 -2.33%
2018-05-29 0 17.20 17.16 17.20 17.14 17.40 1,424,225 24,590,141 17.266 11.40 11.38 11.40 11.36 11.54 2,148,240 11.447 -0.35%
2018-05-28 0 17.26 17.24 17.26 17.22 17.40 1,068,000 18,462,080 17.287 11.44 11.43 11.44 11.42 11.54 1,610,926 11.461 -0.69%
2018-05-25 0 17.38 17.38 17.40 17.16 17.42 2,516,000 43,634,920 17.343 11.52 11.52 11.54 11.38 11.55 3,795,027 11.498 0.93%
2018-05-24 0 17.22 17.16 17.22 17.00 17.22 1,579,645 27,084,889 17.146 11.42 11.38 11.42 11.27 11.42 2,382,669 11.367 0.94%
2018-05-23 0 17.06 17.06 17.08 17.06 17.22 1,854,680 31,752,148 17.120 11.31 11.31 11.32 11.31 11.42 2,797,520 11.350 -0.35%
2018-05-21 0 17.12 17.12 17.14 17.12 17.28 1,252,171 21,525,504 17.191 11.35 11.35 11.36 11.35 11.46 1,888,721 11.397 -0.23%
2018-05-18 0 17.16 17.14 17.16 16.96 17.20 1,027,162 17,589,005 17.124 11.38 11.36 11.38 11.24 11.40 1,549,327 11.353 1.30%
2018-05-17 0 16.94 16.94 16.96 16.94 17.22 1,510,122 25,702,174 17.020 11.23 11.23 11.24 11.23 11.42 2,277,804 11.284 -1.63%
2018-05-16 0 17.22 17.20 17.22 17.08 17.24 2,069,782 35,594,113 17.197 11.42 11.40 11.42 11.32 11.43 3,121,971 11.401 0.00%
2018-05-15 0 17.22 17.16 17.22 17.02 17.22 2,093,200 35,823,848 17.114 11.42 11.38 11.42 11.28 11.42 3,157,294 11.346 0.47%
2018-05-14 0 17.14 17.12 17.14 16.92 17.28 3,075,943 52,823,088 17.173 11.36 11.35 11.36 11.22 11.46 4,639,622 11.385 1.06%
2018-05-11 0 16.96 16.94 16.98 16.84 17.20 2,570,883 43,714,426 17.004 11.24 11.23 11.26 11.16 11.40 3,877,811 11.273 1.44%
2018-05-10 0 16.72 16.72 16.78 16.66 16.80 2,681,542 44,836,927 16.721 11.08 11.08 11.12 11.05 11.14 4,044,724 11.085 0.24%
2018-05-09 0 16.68 16.68 16.70 16.62 16.82 1,938,000 32,346,300 16.691 11.06 11.06 11.07 11.02 11.15 2,923,197 11.065 -0.83%
2018-05-08 0 16.82 16.82 16.84 16.78 16.98 1,899,256 32,047,386 16.874 11.15 11.15 11.16 11.12 11.26 2,864,757 11.187 0.36%
2018-05-07 0 16.76 16.72 16.76 16.66 16.92 2,150,948 35,998,325 16.736 11.11 11.08 11.11 11.05 11.22 3,244,398 11.096 0.48%
2018-05-04 0 16.68 16.68 16.70 16.66 16.82 1,152,000 19,246,600 16.707 11.06 11.06 11.07 11.05 11.15 1,737,628 11.076 -0.12%
2018-05-03 0 16.70 16.70 16.74 16.66 17.00 3,938,870 65,840,504 16.716 11.07 11.07 11.10 11.05 11.27 5,941,224 11.082 -1.42%
2018-05-02 0 16.94 16.92 16.94 16.82 17.40 2,781,697 47,060,180 16.918 11.23 11.22 11.23 11.15 11.54 4,195,793 11.216 -2.64%
2018-04-30 0 17.40 17.38 17.40 16.96 17.40 2,550,670 44,170,088 17.317 11.54 11.52 11.54 11.24 11.54 3,847,322 11.481 2.84%
2018-04-27 0 16.92 16.90 16.92 16.60 16.92 1,210,941 20,285,691 16.752 11.22 11.20 11.22 11.01 11.22 1,826,532 11.106 1.93%
2018-04-26 0 16.60 16.60 16.62 16.52 16.88 2,063,299 34,394,076 16.669 11.01 11.01 11.02 10.95 11.19 3,112,192 11.051 -1.78%
2018-04-25 0 16.90 16.86 16.90 16.64 16.92 1,049,697 17,680,292 16.843 11.20 11.18 11.20 11.03 11.22 1,583,318 11.167 0.12%
2018-04-24 0 16.88 16.86 16.90 16.66 16.96 1,404,267 23,578,574 16.791 11.19 11.18 11.20 11.05 11.24 2,118,137 11.132 1.69%
2018-04-23 0 16.60 16.60 16.64 16.58 17.00 1,716,508 28,553,543 16.635 11.01 11.01 11.03 10.99 11.27 2,589,108 11.028 -1.78%
2018-04-20 0 16.90 16.90 16.92 16.82 17.08 1,943,577 32,940,477 16.948 11.20 11.20 11.22 11.15 11.32 2,931,609 11.236 -0.82%
2018-04-19 0 17.04 17.02 17.04 16.60 17.16 4,263,089 72,093,032 16.911 11.30 11.28 11.30 11.01 11.38 6,430,262 11.212 2.28%
2018-04-18 0 16.66 16.64 16.70 16.56 16.98 3,408,167 56,782,602 16.661 11.05 11.03 11.07 10.98 11.26 5,140,734 11.046 -0.24%
2018-04-17 0 16.70 16.68 16.70 16.60 16.86 3,017,111 50,380,289 16.698 11.07 11.06 11.07 11.01 11.18 4,550,882 11.070 -0.24%
2018-04-16 0 16.74 16.70 16.74 16.62 17.14 1,566,000 26,240,780 16.757 11.10 11.07 11.10 11.02 11.36 2,362,088 11.109 -1.53%
2018-04-13 0 17.00 17.00 17.04 16.96 17.38 1,742,419 29,778,931 17.091 11.27 11.27 11.30 11.24 11.52 2,628,191 11.331 -1.73%
2018-04-12 0 17.30 17.22 17.30 17.12 17.40 1,843,687 31,815,179 17.256 11.47 11.42 11.47 11.35 11.54 2,780,939 11.440 0.46%
2018-04-11 0 17.22 17.20 17.22 17.14 17.46 2,324,764 40,198,385 17.291 11.42 11.40 11.42 11.36 11.58 3,506,575 11.464 0.58%
2018-04-10 0 17.12 17.10 17.12 16.80 17.28 5,486,901 93,702,426 17.077 11.35 11.34 11.35 11.14 11.46 8,276,208 11.322 1.66%
2018-04-09 0 16.84 16.84 16.86 16.58 17.00 3,522,804 59,007,596 16.750 11.16 11.16 11.18 10.99 11.27 5,313,648 11.105 1.69%
2018-04-06 0 16.56 16.52 16.58 16.46 16.86 3,960,439 65,858,635 16.629 10.98 10.95 10.99 10.91 11.18 5,973,758 11.025 -0.60%
2018-04-04 0 16.66 16.66 16.68 16.60 17.00 2,927,752 48,998,263 16.736 11.05 11.05 11.06 11.01 11.27 4,416,097 11.095 -0.72%
2018-04-03 0 16.78 16.76 16.78 16.38 16.82 2,160,023 35,959,304 16.648 11.12 11.11 11.12 10.86 11.15 3,258,087 11.037 2.07%
2018-03-29 0 16.44 16.44 16.46 16.18 16.94 4,354,724 71,493,668 16.417 10.90 10.90 10.91 10.73 11.23 6,568,480 10.884 -1.32%
2018-03-28 0 16.66 16.64 16.66 16.62 17.06 3,386,752 56,803,633 16.772 11.05 11.03 11.05 11.02 11.31 5,108,433 11.120 -2.57%
2018-03-27 0 17.10 17.06 17.10 16.92 17.10 2,324,700 39,536,210 17.007 11.34 11.31 11.34 11.22 11.34 3,506,479 11.275 2.03%
2018-03-26 0 16.76 16.74 16.76 16.32 16.80 2,333,243 38,678,039 16.577 11.11 11.10 11.11 10.82 11.14 3,519,364 10.990 -0.59%
2018-03-23 0 16.86 16.86 16.88 16.70 17.34 4,788,020 80,746,756 16.864 11.18 11.18 11.19 11.07 11.50 7,222,046 11.181 -4.85%
2018-03-22 0 17.72 17.64 17.72 17.56 17.90 2,510,000 44,418,718 17.697 11.75 11.69 11.75 11.64 11.87 3,785,977 11.732 1.03%
2018-03-21 0 17.54 17.52 17.54 17.48 18.00 1,596,720 28,247,944 17.691 11.63 11.62 11.63 11.59 11.93 2,408,425 11.729 -0.90%
2018-03-20 0 17.70 17.66 17.70 17.48 17.76 1,274,000 22,462,360 17.631 11.73 11.71 11.73 11.59 11.77 1,921,647 11.689 0.11%
2018-03-19 0 17.68 17.66 17.68 17.50 17.80 1,095,860 19,347,765 17.655 11.72 11.71 11.72 11.60 11.80 1,652,949 11.705 -0.11%
2018-03-16 0 17.70 17.68 17.70 17.56 17.80 2,465,964 43,648,449 17.700 11.73 11.72 11.73 11.64 11.80 3,719,555 11.735 0.11%
2018-03-15 0 17.68 17.68 17.72 17.58 17.84 1,036,000 18,326,360 17.690 11.72 11.72 11.75 11.66 11.83 1,562,658 11.728 -0.23%
2018-03-14 0 17.72 17.70 17.74 17.48 17.72 1,310,438 23,091,613 17.621 11.75 11.73 11.76 11.59 11.75 1,976,609 11.682 -0.23%
2018-03-13 0 17.76 17.76 17.78 17.52 17.92 1,637,378 29,080,512 17.760 11.77 11.77 11.79 11.62 11.88 2,469,751 11.775 0.11%
2018-03-12 0 17.74 17.70 17.74 17.54 17.76 2,266,347 40,045,341 17.670 11.76 11.73 11.76 11.63 11.77 3,418,461 11.714 1.84%
2018-03-09 0 17.42 17.38 17.42 17.20 17.46 1,709,488 29,695,952 17.371 11.55 11.52 11.55 11.40 11.58 2,578,519 11.517 1.52%
2018-03-08 0 17.16 17.16 17.18 17.06 17.26 894,658 15,373,299 17.183 11.38 11.38 11.39 11.31 11.44 1,349,464 11.392 1.18%
2018-03-07 0 16.96 16.96 16.98 16.92 17.30 1,958,000 33,484,000 17.101 11.24 11.24 11.26 11.22 11.47 2,953,364 11.338 -1.74%
2018-03-06 0 17.26 17.16 17.26 16.80 17.34 3,366,740 57,517,176 17.084 11.44 11.38 11.44 11.14 11.50 5,078,247 11.326 3.60%
2018-03-05 0 16.66 16.66 16.68 16.66 17.10 1,798,000 30,208,120 16.801 11.05 11.05 11.06 11.05 11.34 2,712,027 11.139 -1.54%
2018-03-02 0 16.92 16.90 16.92 16.76 17.00 2,119,825 35,764,279 16.871 11.22 11.20 11.22 11.11 11.27 3,197,454 11.185 -1.40%
2018-03-01 0 17.16 17.14 17.16 17.02 17.30 3,149,941 53,979,360 17.137 11.38 11.36 11.38 11.28 11.47 4,751,237 11.361 -0.35%
2018-02-28 0 17.22 17.18 17.22 17.04 17.44 3,471,354 59,639,262 17.180 11.42 11.39 11.42 11.30 11.56 5,236,043 11.390 -1.26%
2018-02-27 0 17.44 17.40 17.44 17.30 18.12 3,013,989 52,790,707 17.515 11.56 11.54 11.56 11.47 12.01 4,546,173 11.612 -2.90%
2018-02-26 0 17.96 17.96 17.98 17.80 18.10 1,830,500 32,867,330 17.955 11.91 11.91 11.92 11.80 12.00 2,761,048 11.904 0.34%
2018-02-23 0 17.90 17.88 17.90 17.78 18.14 1,711,800 30,671,284 17.918 11.87 11.85 11.87 11.79 12.03 2,582,006 11.879 0.56%
2018-02-22 0 17.80 17.72 17.80 17.62 17.90 3,042,812 54,047,634 17.762 11.80 11.75 11.80 11.68 11.87 4,589,648 11.776 -1.66%
2018-02-21 0 18.10 18.10 18.12 17.60 18.10 1,975,675 35,494,336 17.966 12.00 12.00 12.01 11.67 12.00 2,980,024 11.911 1.34%
2018-02-20 0 17.86 17.86 17.88 17.54 18.18 3,541,987 63,164,720 17.833 11.84 11.84 11.85 11.63 12.05 5,342,582 11.823 0.11%
2018-02-15 0 17.84 17.82 17.84 17.36 17.88 1,978,971 34,895,596 17.633 11.83 11.81 11.83 11.51 11.85 2,984,996 11.690 3.12%
2018-02-14 0 17.30 17.26 17.30 16.92 17.30 4,119,412 70,531,976 17.122 11.47 11.44 11.47 11.22 11.47 6,213,546 11.351 2.98%
2018-02-13 0 16.80 16.76 16.80 16.56 17.08 2,990,909 50,328,024 16.827 11.14 11.11 11.14 10.98 11.32 4,511,360 11.156 2.56%
2018-02-12 0 16.38 16.38 16.40 16.26 16.60 1,880,150 30,928,545 16.450 10.86 10.86 10.87 10.78 11.01 2,835,938 10.906 0.86%
2018-02-09 0 16.24 16.24 16.28 16.00 16.78 5,505,100 89,486,698 16.255 10.77 10.77 10.79 10.61 11.12 8,303,659 10.777 -5.91%
2018-02-08 0 17.26 17.26 17.28 17.06 17.46 3,586,465 61,719,896 17.209 11.44 11.44 11.46 11.31 11.58 5,409,671 11.409 0.94%
2018-02-07 0 17.10 17.08 17.10 17.06 17.94 5,389,052 94,294,599 17.497 11.34 11.32 11.34 11.31 11.89 8,128,617 11.600 -1.27%
2018-02-06 0 17.32 17.32 17.42 17.26 17.98 7,050,046 123,836,305 17.565 11.48 11.48 11.55 11.44 11.92 10,633,989 11.645 -6.78%
2018-02-05 0 18.58 18.58 18.62 18.12 18.80 3,922,580 72,362,642 18.448 12.32 12.32 12.34 12.01 12.46 5,916,653 12.230 -1.06%
2018-02-02 0 18.78 18.78 18.80 18.34 18.96 2,157,034 40,502,503 18.777 12.45 12.45 12.46 12.16 12.57 3,253,578 12.449 0.54%
2018-02-01 0 18.68 18.68 18.70 18.66 19.50 3,674,923 69,651,004 18.953 12.38 12.38 12.40 12.37 12.93 5,543,097 12.565 -3.21%
2018-01-31 0 19.30 19.26 19.30 18.94 19.50 5,010,900 96,071,248 19.172 12.80 12.77 12.80 12.56 12.93 7,558,228 12.711 -0.41%
2018-01-30 0 19.38 19.38 19.40 19.34 20.25 3,980,350 77,907,086 19.573 12.85 12.85 12.86 12.82 13.43 6,003,791 12.976 -2.42%
2018-01-29 0 19.86 19.86 19.88 19.74 20.85 5,488,252 111,169,649 20.256 13.17 13.17 13.18 13.09 13.82 8,278,246 13.429 -0.20%
2018-01-26 0 19.90 19.88 19.90 19.28 20.20 4,611,099 91,251,506 19.790 13.19 13.18 13.19 12.78 13.39 6,955,186 13.120 1.63%
2018-01-25 0 19.58 19.58 19.62 19.48 20.20 5,735,350 113,477,257 19.786 12.98 12.98 13.01 12.91 13.39 8,650,958 13.117 -3.31%
2018-01-24 0 20.25 20.20 20.25 18.76 20.25 10,577,603 206,477,804 19.520 13.43 13.39 13.43 12.44 13.43 15,954,806 12.941 8.06%
2018-01-23 0 18.74 18.72 18.74 18.46 18.96 3,694,193 69,148,172 18.718 12.42 12.41 12.42 12.24 12.57 5,572,164 12.410 -0.74%
2018-01-22 0 18.88 18.86 18.88 18.50 18.90 4,019,509 75,730,177 18.841 12.52 12.50 12.52 12.26 12.53 6,062,856 12.491 1.40%
2018-01-19 0 18.62 18.58 18.62 18.48 18.72 3,950,000 73,566,920 18.625 12.34 12.32 12.34 12.25 12.41 5,958,012 12.348 0.54%
2018-01-18 0 18.52 18.50 18.52 18.20 19.00 7,623,573 142,474,866 18.689 12.28 12.26 12.28 12.07 12.60 11,499,073 12.390 -0.43%
2018-01-17 0 18.60 18.58 18.60 18.16 18.60 7,616,278 140,582,768 18.458 12.33 12.32 12.33 12.04 12.33 11,488,070 12.237 2.42%
2018-01-16 0 18.16 18.14 18.16 17.90 18.20 4,229,139 76,627,635 18.119 12.04 12.03 12.04 11.87 12.07 6,379,053 12.012 1.79%
2018-01-15 0 17.84 17.84 17.88 17.82 18.40 1,274,556 22,993,927 18.041 11.83 11.83 11.85 11.81 12.20 1,922,486 11.961 -2.51%
2018-01-12 0 18.30 18.28 18.30 18.20 18.50 1,930,034 35,370,884 18.327 12.13 12.12 12.13 12.07 12.26 2,911,181 12.150 -0.22%
2018-01-11 0 18.34 18.32 18.34 17.88 18.38 2,902,342 52,858,038 18.212 12.16 12.15 12.16 11.85 12.19 4,377,769 12.074 1.10%
2018-01-10 0 18.14 18.12 18.20 17.72 18.44 5,177,112 94,518,118 18.257 12.03 12.01 12.07 11.75 12.23 7,808,935 12.104 1.91%
2018-01-09 0 17.80 17.80 17.82 17.54 18.02 3,677,632 65,517,546 17.815 11.80 11.80 11.81 11.63 11.95 5,547,184 11.811 1.25%
2018-01-08 0 17.58 17.58 17.60 17.40 17.78 2,530,109 44,479,310 17.580 11.66 11.66 11.67 11.54 11.79 3,816,309 11.655 1.03%
2018-01-05 0 17.40 17.38 17.40 17.12 17.58 7,423,061 128,488,363 17.309 11.54 11.52 11.54 11.35 11.66 11,196,629 11.476 0.00%
2018-01-04 0 17.40 17.40 17.42 17.34 17.58 2,752,000 47,993,860 17.440 11.54 11.54 11.55 11.50 11.66 4,151,000 11.562 0.23%
2018-01-03 0 17.36 17.36 17.40 17.36 17.88 3,105,610 54,477,222 17.542 11.51 11.51 11.54 11.51 11.85 4,684,370 11.630 -1.81%
2018-01-02 0 17.68 17.68 17.74 17.52 17.86 1,716,439 30,409,072 17.716 11.72 11.72 11.76 11.62 11.84 2,589,004 11.745 1.14%
2017-12-29 0 17.48 17.48 17.52 17.40 17.62 929,095 16,253,010 17.493 11.59 11.59 11.62 11.54 11.68 1,401,407 11.598 -0.46%
2017-12-28 0 17.56 17.52 17.56 17.02 17.62 2,150,000 37,631,120 17.503 11.64 11.62 11.64 11.28 11.68 3,242,969 11.604 2.69%
2017-12-27 0 17.10 17.10 17.14 17.10 17.46 1,499,988 25,873,571 17.249 11.34 11.34 11.36 11.34 11.58 2,262,518 11.436 -0.93%
2017-12-22 0 17.26 17.22 17.26 17.16 17.34 1,723,556 29,732,725 17.251 11.44 11.42 11.44 11.38 11.50 2,599,739 11.437 0.94%
2017-12-21 0 17.10 17.08 17.10 16.74 17.16 2,610,480 44,320,172 16.978 11.34 11.32 11.34 11.10 11.38 3,937,537 11.256 1.42%
2017-12-20 0 16.86 16.86 16.92 16.84 17.22 1,523,606 25,917,739 17.011 11.18 11.18 11.22 11.16 11.42 2,298,142 11.278 -0.94%
2017-12-19 0 17.02 16.96 17.02 16.58 17.04 2,111,477 35,709,027 16.912 11.28 11.24 11.28 10.99 11.30 3,184,862 11.212 2.41%
2017-12-18 0 16.62 16.62 16.68 16.52 16.80 1,491,804 24,844,823 16.654 11.02 11.02 11.06 10.95 11.14 2,250,174 11.041 0.00%
2017-12-15 0 16.62 16.62 16.64 16.60 17.06 3,250,187 54,179,744 16.670 11.02 11.02 11.03 11.01 11.31 4,902,444 11.052 -2.58%
2017-12-14 0 17.06 17.02 17.06 16.80 17.06 1,367,826 23,188,800 16.953 11.31 11.28 11.31 11.14 11.31 2,063,171 11.239 0.59%
2017-12-13 0 16.96 16.94 16.96 16.60 17.06 1,853,470 31,139,133 16.800 11.24 11.23 11.24 11.01 11.31 2,795,695 11.138 1.56%
2017-12-12 0 16.70 16.70 16.74 16.70 17.30 1,889,545 31,864,531 16.864 11.07 11.07 11.10 11.07 11.47 2,850,109 11.180 -2.91%
2017-12-11 0 17.20 17.18 17.20 16.80 17.20 2,207,400 37,614,756 17.040 11.40 11.39 11.40 11.14 11.40 3,329,548 11.297 0.70%
2017-12-08 0 17.08 17.06 17.08 16.74 17.18 2,950,974 50,189,144 17.008 11.32 11.31 11.32 11.10 11.39 4,451,124 11.276 2.52%
2017-12-07 0 16.66 16.64 16.66 16.50 16.86 3,664,770 61,243,274 16.711 11.05 11.03 11.05 10.94 11.18 5,527,783 11.079 -0.48%
2017-12-06 0 16.74 16.72 16.74 16.50 17.44 7,160,623 120,001,962 16.759 11.10 11.08 11.10 10.94 11.56 10,800,779 11.110 -3.79%
2017-12-05 0 17.40 17.38 17.40 17.30 17.64 2,365,638 41,168,230 17.403 11.54 11.52 11.54 11.47 11.69 3,568,228 11.537 -0.57%
2017-12-04 0 17.50 17.50 17.52 17.42 17.68 1,419,811 24,929,852 17.559 11.60 11.60 11.62 11.55 11.72 2,141,582 11.641 1.04%
2017-12-01 0 17.32 17.32 17.36 17.12 17.64 2,082,151 36,184,219 17.378 11.48 11.48 11.51 11.35 11.69 3,140,628 11.521 -0.57%
2017-11-30 0 17.42 17.42 17.46 17.32 17.56 3,540,469 61,694,682 17.426 11.55 11.55 11.58 11.48 11.64 5,340,293 11.553 -0.68%
2017-11-29 0 17.54 17.54 17.56 17.54 17.78 2,016,124 35,493,113 17.605 11.63 11.63 11.64 11.63 11.79 3,041,036 11.671 -0.68%
2017-11-28 0 17.66 17.64 17.66 17.52 17.80 1,706,000 30,025,160 17.600 11.71 11.69 11.71 11.62 11.80 2,573,258 11.668 -0.45%
2017-11-27 0 17.74 17.68 17.74 17.64 17.98 1,057,400 18,778,860 17.759 11.76 11.72 11.76 11.69 11.92 1,594,937 11.774 -1.44%
2017-11-24 0 18.00 17.98 18.00 17.70 18.02 1,158,117 20,720,501 17.892 11.93 11.92 11.93 11.73 11.95 1,746,854 11.862 1.81%
2017-11-23 0 17.68 17.68 17.72 17.64 18.18 1,484,580 26,550,267 17.884 11.72 11.72 11.75 11.69 12.05 2,239,277 11.857 -2.75%
2017-11-22 0 18.18 18.14 18.18 17.68 18.30 2,976,645 53,726,734 18.049 12.05 12.03 12.05 11.72 12.13 4,489,845 11.966 1.00%
2017-11-21 0 18.00 17.96 18.00 17.64 18.10 1,824,000 32,701,120 17.928 11.93 11.91 11.93 11.69 12.00 2,751,244 11.886 2.62%
2017-11-20 0 17.54 17.54 17.56 17.38 17.96 2,635,000 46,181,960 17.526 11.63 11.63 11.64 11.52 11.91 3,974,522 11.620 -1.13%
2017-11-17 0 17.74 17.74 17.78 17.72 18.12 2,974,144 53,114,063 17.859 11.76 11.76 11.79 11.75 12.01 4,486,072 11.840 -0.56%
2017-11-16 0 17.84 17.84 17.90 17.60 18.22 3,030,526 54,321,241 17.925 11.83 11.83 11.87 11.67 12.08 4,571,116 11.884 1.13%
2017-11-15 0 17.64 17.64 17.66 17.60 18.04 4,144,000 73,466,140 17.728 11.69 11.69 11.71 11.67 11.96 6,250,633 11.753 -2.11%
2017-11-14 0 18.02 18.02 18.08 18.02 18.36 2,562,036 46,592,060 18.186 11.95 11.95 11.99 11.95 12.17 3,864,466 12.057 -1.10%
2017-11-13 0 18.22 18.20 18.22 18.14 18.52 4,153,116 76,204,225 18.349 12.08 12.07 12.08 12.03 12.28 6,264,383 12.165 -1.30%
2017-11-10 0 18.46 18.46 18.48 18.30 18.62 4,027,632 74,495,025 18.496 12.24 12.24 12.25 12.13 12.34 6,075,109 12.262 -0.97%
2017-11-09 0 18.64 18.62 18.64 18.50 18.68 2,130,000 39,611,840 18.597 12.36 12.34 12.36 12.26 12.38 3,212,801 12.329 0.54%
2017-11-08 0 18.54 18.54 18.56 18.50 18.94 4,255,936 79,422,457 18.662 12.29 12.29 12.30 12.26 12.56 6,419,473 12.372 0.11%
2017-11-07 0 18.52 18.52 18.54 18.32 18.56 1,352,072 25,022,688 18.507 12.28 12.28 12.29 12.15 12.30 2,039,408 12.270 1.42%
2017-11-06 0 18.26 18.26 18.30 18.20 18.74 2,419,245 44,346,175 18.331 12.11 12.11 12.13 12.07 12.42 3,649,086 12.153 -0.98%
2017-11-03 0 18.44 18.42 18.48 18.38 18.66 1,314,210 24,340,521 18.521 12.23 12.21 12.25 12.19 12.37 1,982,298 12.279 -0.32%
2017-11-02 0 18.50 18.50 18.54 18.32 18.66 2,421,576 44,730,630 18.472 12.26 12.26 12.29 12.15 12.37 3,652,602 12.246 0.00%
2017-11-01 0 18.50 18.48 18.50 18.28 18.68 2,787,300 51,469,193 18.466 12.26 12.25 12.26 12.12 12.38 4,204,245 12.242 0.00%
2017-10-31 0 18.50 18.48 18.50 18.26 18.56 3,309,256 61,152,231 18.479 12.26 12.25 12.26 12.11 12.30 4,991,541 12.251 1.54%
2017-10-30 0 18.22 18.22 18.24 18.22 18.66 2,725,903 50,291,256 18.449 12.08 12.08 12.09 12.08 12.37 4,111,636 12.231 -0.87%
2017-10-27 0 18.38 18.38 18.40 17.90 18.54 4,396,688 81,035,821 18.431 12.19 12.19 12.20 11.87 12.29 6,631,777 12.219 2.57%
2017-10-26 0 17.92 17.92 17.94 17.92 18.18 1,928,040 34,750,532 18.024 11.88 11.88 11.89 11.88 12.05 2,908,173 11.949 -0.67%
2017-10-25 0 18.04 18.02 18.04 17.92 18.14 1,470,147 26,517,860 18.038 11.96 11.95 11.96 11.88 12.03 2,217,507 11.958 -0.33%
2017-10-24 0 18.10 18.08 18.10 17.94 18.18 2,220,000 40,175,740 18.097 12.00 11.99 12.00 11.89 12.05 3,348,554 11.998 0.00%
2017-10-23 0 18.10 18.08 18.10 18.00 18.26 1,734,000 31,396,060 18.106 12.00 11.99 12.00 11.93 12.11 2,615,492 12.004 0.11%
2017-10-20 0 18.08 18.08 18.16 17.72 18.16 3,199,743 57,676,332 18.025 11.99 11.99 12.04 11.75 12.04 4,826,356 11.950 2.03%
2017-10-19 0 17.72 17.72 17.74 17.68 18.30 2,906,000 52,204,332 17.964 11.75 11.75 11.76 11.72 12.13 4,383,287 11.910 -2.21%
2017-10-18 0 18.12 18.12 18.16 18.10 18.24 3,394,000 61,665,980 18.169 12.01 12.01 12.04 12.00 12.09 5,119,365 12.046 -0.33%
2017-10-17 0 18.18 18.18 18.20 18.14 18.32 2,877,614 52,374,306 18.201 12.05 12.05 12.07 12.03 12.15 4,340,471 12.067 -0.66%
2017-10-16 0 18.30 18.28 18.30 18.18 18.60 3,932,302 72,262,397 18.377 12.13 12.12 12.13 12.05 12.33 5,931,317 12.183 -0.11%
2017-10-13 0 18.32 18.32 18.36 18.26 18.50 3,950,000 72,579,240 18.374 12.15 12.15 12.17 12.11 12.26 5,958,012 12.182 0.55%
2017-10-12 0 18.22 18.22 18.26 18.18 18.34 1,913,000 34,941,458 18.265 12.08 12.08 12.11 12.05 12.16 2,885,488 12.109 -0.22%
2017-10-11 0 18.26 18.20 18.26 18.16 18.42 2,760,606 50,485,956 18.288 12.11 12.07 12.11 12.04 12.21 4,163,981 12.124 -0.54%
2017-10-10 0 18.36 18.32 18.36 18.24 18.52 1,581,000 29,010,280 18.349 12.17 12.15 12.17 12.09 12.28 2,384,713 12.165 -0.86%
2017-10-09 0 18.52 18.48 18.52 18.38 18.78 3,167,911 58,785,806 18.557 12.28 12.25 12.28 12.19 12.45 4,778,342 12.303 0.54%
2017-10-06 0 18.42 18.40 18.42 18.36 18.74 1,611,613 29,763,748 18.468 12.21 12.20 12.21 12.17 12.42 2,430,888 12.244 -0.65%
2017-10-04 0 18.54 18.54 18.56 18.40 18.74 4,193,897 77,903,793 18.576 12.29 12.29 12.30 12.20 12.42 6,325,896 12.315 0.98%
2017-10-03 0 18.36 18.34 18.36 17.78 18.40 2,919,981 53,231,110 18.230 12.17 12.16 12.17 11.79 12.20 4,404,375 12.086 2.23%
2017-09-29 0 17.96 17.96 17.98 17.66 18.26 2,398,519 42,945,770 17.905 11.91 11.91 11.92 11.71 12.11 3,617,824 11.871 1.81%
2017-09-28 0 17.64 17.64 17.70 17.64 17.92 1,523,668 27,068,286 17.765 11.69 11.69 11.73 11.69 11.88 2,298,236 11.778 -1.56%
2017-09-27 0 17.92 17.92 17.94 17.84 18.02 1,549,256 27,820,428 17.957 11.88 11.88 11.89 11.83 11.95 2,336,832 11.905 0.22%
2017-09-26 0 17.88 17.88 17.90 17.78 18.12 1,972,120 35,258,457 17.878 11.85 11.85 11.87 11.79 12.01 2,974,662 11.853 -0.22%
2017-09-25 0 17.92 17.90 17.92 17.92 18.80 5,114,412 92,710,869 18.127 11.88 11.87 11.88 11.88 12.46 7,714,361 12.018 -3.91%
2017-09-22 0 18.90 18.90 18.96 18.76 19.36 4,138,610 78,515,986 18.972 12.36 12.36 12.40 12.27 12.67 6,326,183 12.411 -2.88%
2017-09-21 0 19.46 19.44 19.46 18.64 19.48 6,896,054 132,524,245 19.217 12.73 12.72 12.73 12.19 12.74 10,541,148 12.572 3.73%
2017-09-20 0 18.76 18.70 18.76 18.40 18.76 2,981,461 55,627,682 18.658 12.27 12.23 12.27 12.04 12.27 4,557,392 12.206 2.29%
2017-09-19 0 18.34 18.34 18.40 18.16 18.68 1,910,485 35,220,130 18.435 12.00 12.00 12.04 11.88 12.22 2,920,323 12.060 -0.76%
2017-09-18 0 18.48 18.48 18.50 18.00 18.72 4,969,169 92,140,887 18.543 12.09 12.09 12.10 11.78 12.25 7,595,756 12.131 3.01%
2017-09-15 0 17.94 17.94 18.06 17.92 18.12 4,116,741 74,067,379 17.992 11.74 11.74 11.81 11.72 11.85 6,292,754 11.770 -0.88%
2017-09-14 0 18.10 18.08 18.10 17.90 18.10 2,247,276 40,538,964 18.039 11.84 11.83 11.84 11.71 11.84 3,435,134 11.801 0.56%
2017-09-13 0 18.00 18.00 18.04 17.90 18.16 3,087,903 55,673,551 18.030 11.78 11.78 11.80 11.71 11.88 4,720,097 11.795 0.33%
2017-09-12 0 17.94 17.92 17.94 17.62 17.98 2,509,779 44,853,350 17.871 11.74 11.72 11.74 11.53 11.76 3,836,390 11.692 1.70%
2017-09-11 0 17.64 17.64 17.66 17.60 17.76 3,056,379 54,029,663 17.678 11.54 11.54 11.55 11.51 11.62 4,671,910 11.565 0.23%
2017-09-08 0 17.60 17.60 17.62 17.52 17.74 2,814,469 49,610,805 17.627 11.51 11.51 11.53 11.46 11.61 4,302,132 11.532 -0.23%
2017-09-07 0 17.64 17.64 17.66 17.60 17.78 2,770,535 48,958,740 17.671 11.54 11.54 11.55 11.51 11.63 4,234,975 11.561 0.23%
2017-09-06 0 17.60 17.58 17.60 17.42 17.66 1,904,489 33,363,223 17.518 11.51 11.50 11.51 11.40 11.55 2,911,158 11.460 -0.11%
2017-09-05 0 17.62 17.62 17.64 17.52 17.72 2,133,786 37,632,936 17.637 11.53 11.53 11.54 11.46 11.59 3,261,656 11.538 -0.11%
2017-09-04 0 17.64 17.64 17.66 17.64 18.38 2,382,594 42,209,041 17.716 11.54 11.54 11.55 11.54 12.02 3,641,978 11.590 -2.00%
2017-09-01 0 18.00 17.98 18.00 17.70 18.38 4,616,755 82,580,724 17.887 11.78 11.76 11.78 11.58 12.02 7,057,064 11.702 0.67%
2017-08-31 0 17.88 17.84 17.88 17.64 17.94 3,074,092 54,665,427 17.783 11.70 11.67 11.70 11.54 11.74 4,698,985 11.633 -0.56%
2017-08-30 0 17.98 17.90 17.98 17.68 17.98 2,327,401 41,528,548 17.843 11.76 11.71 11.76 11.57 11.76 3,557,611 11.673 0.90%
2017-08-29 0 17.82 17.82 17.84 17.80 18.04 2,050,100 36,714,912 17.909 11.66 11.66 11.67 11.64 11.80 3,133,735 11.716 -0.45%
2017-08-28 0 17.90 17.88 17.90 17.68 18.14 4,216,485 75,895,988 18.000 11.71 11.70 11.71 11.57 11.87 6,445,221 11.776 1.24%
2017-08-25 0 17.68 17.68 17.70 17.46 17.80 2,507,079 44,338,253 17.685 11.57 11.57 11.58 11.42 11.64 3,832,263 11.570 0.91%
2017-08-24 0 17.52 17.50 17.52 17.50 17.78 2,258,767 39,670,995 17.563 11.46 11.45 11.46 11.45 11.63 3,452,699 11.490 0.00%
2017-08-22 0 17.52 17.52 17.56 17.20 17.70 1,586,500 27,866,540 17.565 11.46 11.46 11.49 11.25 11.58 2,425,087 11.491 1.62%
2017-08-21 0 17.24 17.24 17.26 17.22 17.62 2,890,000 50,007,160 17.304 11.28 11.28 11.29 11.27 11.53 4,417,587 11.320 -1.03%
2017-08-18 0 17.42 17.42 17.44 17.34 17.52 3,106,758 54,177,079 17.438 11.40 11.40 11.41 11.34 11.46 4,748,918 11.408 -0.91%
2017-08-17 0 17.58 17.58 17.62 17.32 17.68 2,210,000 38,816,880 17.564 11.50 11.50 11.53 11.33 11.57 3,378,155 11.491 -0.23%
2017-08-16 0 17.62 17.58 17.62 17.54 17.64 1,362,801 23,977,643 17.594 11.53 11.50 11.53 11.47 11.54 2,083,146 11.510 0.46%
2017-08-15 0 17.54 17.54 17.58 17.50 17.72 1,977,612 34,839,701 17.617 11.47 11.47 11.50 11.45 11.59 3,022,932 11.525 0.11%
2017-08-14 0 17.52 17.52 17.56 17.38 17.60 2,414,000 42,282,400 17.515 11.46 11.46 11.49 11.37 11.51 3,689,984 11.459 0.92%
2017-08-11 0 17.36 17.36 17.40 17.28 17.66 4,008,142 69,933,996 17.448 11.36 11.36 11.38 11.30 11.55 6,126,753 11.415 -2.36%
2017-08-10 0 17.78 17.78 17.82 17.72 18.30 5,721,418 102,490,192 17.913 11.63 11.63 11.66 11.59 11.97 8,745,626 11.719 -2.52%
2017-08-09 0 18.24 18.24 18.30 18.24 18.68 5,247,014 96,825,926 18.454 11.93 11.93 11.97 11.93 12.22 8,020,463 12.072 -2.46%
2017-08-08 0 18.70 18.68 18.70 18.40 18.80 3,842,100 71,652,468 18.649 12.23 12.22 12.23 12.04 12.30 5,872,945 12.200 -0.21%
2017-08-07 0 18.74 18.68 18.74 18.34 18.78 6,246,581 115,710,363 18.524 12.26 12.22 12.26 12.00 12.29 9,548,378 12.118 2.18%
2017-08-04 0 18.34 18.34 18.38 18.24 18.62 2,917,158 53,632,941 18.385 12.00 12.00 12.02 11.93 12.18 4,459,100 12.028 -0.86%
2017-08-03 0 18.50 18.50 18.52 18.32 18.72 5,953,589 110,289,931 18.525 12.10 12.10 12.12 11.99 12.25 9,100,518 12.119 0.22%
2017-08-02 0 18.46 18.44 18.46 17.70 18.60 9,279,000 169,966,852 18.317 12.08 12.06 12.08 11.58 12.17 14,183,663 11.983 4.29%
2017-08-01 0 17.70 17.70 17.76 17.68 17.90 5,364,000 95,259,324 17.759 11.58 11.58 11.62 11.57 11.71 8,199,286 11.618 -0.56%
2017-07-31 0 17.80 17.74 17.82 17.72 17.90 6,090,055 108,318,598 17.786 11.64 11.61 11.66 11.59 11.71 9,309,116 11.636 0.23%
2017-07-28 0 17.76 17.76 17.78 17.66 18.00 8,132,889 144,492,931 17.766 11.62 11.62 11.63 11.55 11.78 12,431,745 11.623 -1.44%
2017-07-27 0 18.02 18.00 18.02 17.84 18.08 3,352,324 60,253,168 17.974 11.79 11.78 11.79 11.67 11.83 5,124,284 11.758 0.33%
2017-07-26 0 17.96 17.96 18.00 17.70 18.06 8,085,221 144,125,629 17.826 11.75 11.75 11.78 11.58 11.81 12,358,881 11.662 1.47%
2017-07-25 0 17.70 17.68 17.72 17.60 17.84 3,158,353 55,865,770 17.688 11.58 11.57 11.59 11.51 11.67 4,827,785 11.572 -0.90%
2017-07-24 0 17.86 17.80 17.86 17.66 18.00 4,054,405 72,009,809 17.761 11.68 11.64 11.68 11.55 11.78 6,197,469 11.619 -0.22%
2017-07-21 0 17.90 17.90 17.92 17.74 17.94 3,605,170 64,366,732 17.854 11.71 11.71 11.72 11.61 11.74 5,510,779 11.680 1.47%
2017-07-20 0 17.64 17.64 17.70 17.62 17.96 3,462,070 61,582,239 17.788 11.54 11.54 11.58 11.53 11.75 5,292,040 11.637 0.00%
2017-07-19 0 17.64 17.64 17.72 17.54 17.78 5,312,444 93,811,196 17.659 11.54 11.54 11.59 11.47 11.63 8,120,478 11.552 -0.79%
2017-07-18 0 17.78 17.66 17.78 17.50 17.78 7,015,023 123,593,820 17.618 11.63 11.55 11.63 11.45 11.63 10,723,001 11.526 0.91%
2017-07-17 0 17.62 17.58 17.62 17.54 17.98 5,449,270 96,352,301 17.682 11.53 11.50 11.53 11.47 11.76 8,329,627 11.567 -0.23%
2017-07-14 0 17.66 17.66 17.70 17.38 17.88 10,145,190 179,038,729 17.648 11.55 11.55 11.58 11.37 11.70 15,507,701 11.545 1.61%
2017-07-13 0 17.38 17.38 17.40 17.28 17.60 4,447,881 77,615,246 17.450 11.37 11.37 11.38 11.30 11.51 6,798,927 11.416 0.93%
2017-07-12 0 17.22 17.22 17.24 17.12 17.34 5,091,008 87,690,998 17.225 11.27 11.27 11.28 11.20 11.34 7,781,996 11.268 0.12%
2017-07-11 0 17.20 17.20 17.22 16.94 17.22 3,780,049 64,784,928 17.139 11.25 11.25 11.27 11.08 11.27 5,778,095 11.212 1.18%
2017-07-10 0 17.00 17.00 17.02 16.86 17.12 2,421,221 41,167,439 17.003 11.12 11.12 11.13 11.03 11.20 3,701,022 11.123 0.47%
2017-07-07 0 16.92 16.92 16.94 16.90 17.04 1,857,740 31,509,780 16.961 11.07 11.07 11.08 11.06 11.15 2,839,698 11.096 -1.28%
2017-07-06 0 17.14 17.14 17.18 17.08 17.26 4,848,219 83,179,733 17.157 11.21 11.21 11.24 11.17 11.29 7,410,875 11.224 -0.58%
2017-07-05 0 17.24 17.20 17.24 16.80 17.24 3,718,600 63,256,944 17.011 11.28 11.25 11.28 10.99 11.28 5,684,165 11.129 1.53%
2017-07-04 0 16.98 16.98 17.02 16.72 17.30 4,337,901 73,645,172 16.977 11.11 11.11 11.13 10.94 11.32 6,630,814 11.107 -1.39%
2017-07-03 0 17.22 17.20 17.22 17.00 17.32 2,670,728 45,935,050 17.199 11.27 11.25 11.27 11.12 11.33 4,082,413 11.252 1.29%
2017-06-30 0 17.00 17.00 17.02 17.00 17.26 2,118,000 36,054,440 17.023 11.12 11.12 11.13 11.12 11.29 3,237,525 11.136 -1.28%
2017-06-29 0 17.22 17.20 17.22 16.96 17.22 3,073,957 52,546,482 17.094 11.27 11.25 11.27 11.10 11.27 4,698,779 11.183 1.29%
2017-06-28 0 17.00 17.00 17.08 16.70 17.20 6,474,722 110,375,230 17.047 11.12 11.12 11.17 10.93 11.25 9,897,109 11.152 0.83%
2017-06-27 0 16.86 16.82 16.86 16.68 16.96 6,177,990 103,858,833 16.811 11.03 11.00 11.03 10.91 11.10 9,443,532 10.998 -0.35%
2017-06-26 0 16.92 16.92 16.94 16.88 17.06 4,127,000 69,962,730 16.952 11.07 11.07 11.08 11.04 11.16 6,308,436 11.090 -0.12%
2017-06-23 0 16.94 16.94 17.00 16.90 17.46 7,491,993 127,477,330 17.015 11.08 11.08 11.12 11.06 11.42 11,452,086 11.131 -2.98%
2017-06-22 0 17.46 17.44 17.46 17.40 17.88 5,213,976 91,990,834 17.643 11.42 11.41 11.42 11.38 11.70 7,969,962 11.542 -1.47%
2017-06-21 0 17.72 17.72 17.76 17.40 17.96 4,276,476 75,463,453 17.646 11.59 11.59 11.62 11.38 11.75 6,536,922 11.544 -1.12%
2017-06-20 0 17.92 17.80 17.92 17.76 18.00 1,324,000 23,631,800 17.849 11.72 11.64 11.72 11.62 11.78 2,023,836 11.677 -0.55%
2017-06-19 0 18.02 18.00 18.02 17.46 18.04 2,782,000 49,831,040 17.912 11.79 11.78 11.79 11.42 11.80 4,252,500 11.718 2.50%
2017-06-16 0 17.58 17.58 17.60 17.48 17.60 2,401,577 42,160,663 17.555 11.50 11.50 11.51 11.44 11.51 3,670,995 11.485 0.23%
2017-06-15 0 17.54 17.52 17.56 17.42 17.68 3,240,000 56,731,220 17.510 11.47 11.46 11.49 11.40 11.57 4,952,589 11.455 -0.23%
2017-06-14 0 17.58 17.54 17.58 17.40 17.68 3,047,997 53,547,078 17.568 11.50 11.47 11.50 11.38 11.57 4,659,097 11.493 -0.11%
2017-06-13 0 17.60 17.60 17.62 17.52 17.74 1,541,031 27,152,866 17.620 11.51 11.51 11.53 11.46 11.61 2,355,584 11.527 -0.11%
2017-06-12 0 17.62 17.62 17.72 17.40 17.90 5,056,953 89,211,795 17.641 11.53 11.53 11.59 11.38 11.71 7,729,941 11.541 -1.89%
2017-06-09 0 17.96 17.92 17.96 17.80 18.46 5,510,800 99,813,864 18.112 11.75 11.72 11.75 11.64 12.08 8,423,681 11.849 -1.97%
2017-06-08 0 18.32 18.24 18.32 17.66 18.34 4,159,557 75,344,788 18.114 11.99 11.93 11.99 11.55 12.00 6,358,202 11.850 2.92%
2017-06-07 0 17.80 17.74 17.80 17.62 17.98 3,429,340 61,070,245 17.808 11.64 11.61 11.64 11.53 11.76 5,242,009 11.650 -0.56%
2017-06-06 0 18.40 18.40 18.42 18.36 18.80 4,225,257 78,135,268 18.492 11.71 11.71 11.72 11.68 11.96 6,639,038 11.769 -1.08%
2017-06-05 0 18.60 18.60 18.62 17.76 18.60 9,284,315 169,181,001 18.222 11.84 11.84 11.85 11.30 11.84 14,588,206 11.597 4.73%
2017-06-02 0 17.76 17.68 17.76 17.48 17.76 2,476,402 43,741,977 17.664 11.30 11.25 11.30 11.12 11.30 3,891,107 11.242 1.02%
2017-06-01 0 17.58 17.58 17.60 17.26 17.70 2,998,393 52,731,261 17.587 11.19 11.19 11.20 10.98 11.26 4,711,298 11.193 0.46%
2017-05-31 0 17.50 17.42 17.50 17.40 17.68 3,031,431 53,039,032 17.496 11.14 11.09 11.14 11.07 11.25 4,763,210 11.135 0.00%
2017-05-29 0 17.50 17.46 17.50 17.44 17.66 880,342 15,385,682 17.477 11.14 11.11 11.14 11.10 11.24 1,383,259 11.123 -0.46%
2017-05-26 0 17.58 17.52 17.58 17.40 17.72 1,063,025 18,656,498 17.550 11.19 11.15 11.19 11.07 11.28 1,670,304 11.170 -0.11%
2017-05-25 0 17.60 17.58 17.60 17.40 17.68 2,315,345 40,727,444 17.590 11.20 11.19 11.20 11.07 11.25 3,638,042 11.195 1.15%
2017-05-24 0 17.40 17.40 17.42 17.22 17.52 3,244,000 56,436,394 17.397 11.07 11.07 11.09 10.96 11.15 5,097,214 11.072 0.81%
2017-05-23 0 17.26 17.26 17.28 17.22 17.78 3,098,200 53,788,520 17.361 10.98 10.98 11.00 10.96 11.32 4,868,122 11.049 -1.37%
2017-05-22 0 17.50 17.48 17.50 17.46 17.64 1,812,000 31,762,360 17.529 11.14 11.12 11.14 11.11 11.23 2,847,149 11.156 0.23%
2017-05-19 0 17.46 17.44 17.46 17.42 17.60 1,224,060 21,422,767 17.501 11.11 11.10 11.11 11.09 11.20 1,923,334 11.138 0.23%
2017-05-18 0 17.42 17.38 17.44 17.30 17.60 2,788,000 48,719,720 17.475 11.09 11.06 11.10 11.01 11.20 4,380,713 11.121 -1.36%
2017-05-17 0 17.66 17.64 17.66 17.60 17.94 1,061,897 18,789,427 17.694 11.24 11.23 11.24 11.20 11.42 1,668,532 11.261 -0.90%
2017-05-16 0 17.82 17.82 17.84 17.32 17.84 5,653,860 99,822,780 17.656 11.34 11.34 11.35 11.02 11.35 8,883,765 11.237 2.30%
2017-05-15 0 17.42 17.42 17.44 17.28 17.48 3,107,938 54,080,551 17.401 11.09 11.09 11.10 11.00 11.12 4,883,423 11.074 0.81%
2017-05-12 0 17.28 17.20 17.28 17.16 17.36 1,592,567 27,459,120 17.242 11.00 10.95 11.00 10.92 11.05 2,502,360 10.973 -0.23%
2017-05-11 0 17.32 17.30 17.32 17.24 17.56 3,762,587 65,423,224 17.388 11.02 11.01 11.02 10.97 11.18 5,912,057 11.066 -0.80%
2017-05-10 0 17.46 17.46 17.50 17.10 17.64 6,776,000 118,722,380 17.521 11.11 11.11 11.14 10.88 11.23 10,646,955 11.151 2.22%
2017-05-09 0 17.08 17.06 17.08 16.84 17.10 2,847,000 48,422,860 17.008 10.87 10.86 10.87 10.72 10.88 4,473,418 10.825 0.00%
2017-05-08 0 17.08 17.06 17.08 16.60 17.08 5,891,600 99,261,984 16.848 10.87 10.86 10.87 10.56 10.87 9,257,320 10.723 0.95%
2017-05-05 0 16.92 16.90 16.92 16.74 17.66 6,519,000 110,927,870 17.016 10.77 10.76 10.77 10.65 11.24 10,243,138 10.829 -4.30%
2017-05-04 0 17.68 17.68 17.70 17.60 17.78 3,204,900 56,720,326 17.698 11.25 11.25 11.26 11.20 11.32 5,035,777 11.263 0.45%
2017-05-02 0 17.60 17.60 17.62 17.54 17.88 3,414,037 60,245,687 17.646 11.20 11.20 11.21 11.16 11.38 5,364,389 11.231 -1.12%
2017-04-28 0 17.80 17.74 17.80 17.60 17.84 4,755,458 84,190,436 17.704 11.33 11.29 11.33 11.20 11.35 7,472,129 11.267 -0.34%
2017-04-27 0 17.86 17.84 17.86 17.54 18.00 5,386,200 95,820,128 17.790 11.37 11.35 11.37 11.16 11.46 8,463,198 11.322 -0.78%
2017-04-26 0 18.00 17.98 18.00 17.40 18.00 8,269,784 146,858,891 17.758 11.46 11.44 11.46 11.07 11.46 12,994,100 11.302 2.97%
2017-04-25 0 17.48 17.44 17.48 17.10 17.50 5,133,341 89,428,159 17.421 11.12 11.10 11.12 10.88 11.14 8,065,887 11.087 1.86%
2017-04-24 0 17.16 17.10 17.16 16.90 17.28 3,184,779 54,281,227 17.044 10.92 10.88 10.92 10.76 11.00 5,004,162 10.847 0.70%
2017-04-21 0 17.04 16.98 17.04 16.86 17.16 3,896,613 66,405,303 17.042 10.84 10.81 10.84 10.73 10.92 6,122,648 10.846 1.43%
2017-04-20 0 16.80 16.80 16.84 16.68 16.90 3,274,030 55,004,384 16.800 10.69 10.69 10.72 10.62 10.76 5,144,399 10.692 0.24%
2017-04-19 0 16.76 16.74 16.76 16.70 17.12 7,434,000 124,922,660 16.804 10.67 10.65 10.67 10.63 10.90 11,680,854 10.695 -2.67%
2017-04-18 0 17.22 17.12 17.22 17.10 17.52 8,401,700 145,110,506 17.272 10.96 10.90 10.96 10.88 11.15 13,201,376 10.992 -0.92%
2017-04-13 0 17.38 17.38 17.40 17.04 17.62 9,119,140 158,688,401 17.402 11.06 11.06 11.07 10.84 11.21 14,328,671 11.075 0.58%
2017-04-12 0 17.28 17.24 17.28 16.74 17.28 6,384,140 108,774,007 17.038 11.00 10.97 11.00 10.65 11.00 10,031,236 10.844 2.25%
2017-04-11 0 16.90 16.90 16.94 16.76 17.24 7,583,661 128,207,832 16.906 10.76 10.76 10.78 10.67 10.97 11,916,012 10.759 -2.09%
2017-04-10 0 17.26 17.18 17.26 16.94 17.30 6,449,644 110,262,140 17.096 10.98 10.93 10.98 10.78 11.01 10,134,160 10.880 0.70%
2017-04-07 0 17.14 17.12 17.14 16.76 17.18 9,765,301 166,258,860 17.025 10.91 10.90 10.91 10.67 10.93 15,343,967 10.835 1.78%
2017-04-06 0 16.84 16.80 16.84 16.44 16.92 12,596,175 210,111,809 16.681 10.72 10.69 10.72 10.46 10.77 19,792,047 10.616 1.32%
2017-04-05 0 16.62 16.62 16.64 16.32 16.76 10,021,532 166,054,863 16.570 10.58 10.58 10.59 10.39 10.67 15,746,577 10.545 1.84%
2017-04-03 0 16.32 16.32 16.34 15.88 16.36 3,820,000 62,064,280 16.247 10.39 10.39 10.40 10.11 10.41 6,002,268 10.340 4.08%
2017-03-31 0 15.68 15.68 15.70 15.68 15.96 5,510,000 86,778,960 15.749 9.979 9.979 9.992 9.979 10.16 8,657,722 10.023 -0.63%
2017-03-30 0 15.78 15.78 15.82 15.64 16.04 3,316,573 52,328,207 15.778 10.04 10.04 10.07 9.954 10.21 5,211,246 10.041 -1.00%
2017-03-29 0 15.94 15.92 15.94 15.84 16.02 1,620,900 25,787,656 15.909 10.14 10.13 10.14 10.08 10.20 2,546,879 10.125 0.76%
2017-03-28 0 15.82 15.82 15.88 15.80 16.08 3,129,862 49,736,464 15.891 10.07 10.07 10.11 10.06 10.23 4,917,872 10.113 0.25%
2017-03-27 0 15.78 15.78 15.80 15.70 16.24 4,407,065 70,132,047 15.914 10.04 10.04 10.06 9.992 10.34 6,924,708 10.128 -2.23%
2017-03-24 0 16.14 16.12 16.14 16.08 16.30 2,635,495 42,570,873 16.153 10.27 10.26 10.27 10.23 10.37 4,141,086 10.280 -0.98%
2017-03-23 0 16.30 16.26 16.30 16.20 16.38 4,136,102 67,369,513 16.288 10.37 10.35 10.37 10.31 10.42 6,498,951 10.366 0.25%
2017-03-22 0 16.26 16.26 16.28 16.16 16.60 5,547,762 90,263,497 16.270 10.35 10.35 10.36 10.28 10.56 8,717,056 10.355 -2.52%
2017-03-21 0 16.68 16.66 16.68 16.54 16.80 4,683,086 77,976,174 16.651 10.62 10.60 10.62 10.53 10.69 7,358,413 10.597 -0.48%
2017-03-20 0 16.76 16.74 16.76 16.30 16.76 5,914,799 97,773,281 16.530 10.67 10.65 10.67 10.37 10.67 9,293,772 10.520 2.32%
2017-03-17 0 16.38 16.34 16.38 16.28 16.46 6,614,492 108,379,716 16.385 10.42 10.40 10.42 10.36 10.48 10,393,182 10.428 0.49%
2017-03-16 0 16.30 16.28 16.30 16.22 16.48 4,722,639 76,962,048 16.296 10.37 10.36 10.37 10.32 10.49 7,420,562 10.371 0.74%
2017-03-15 0 16.18 16.18 16.20 16.10 16.34 2,948,050 47,834,987 16.226 10.30 10.30 10.31 10.25 10.40 4,632,195 10.327 -1.10%
2017-03-14 0 16.36 16.32 16.36 16.06 16.42 6,564,250 107,064,371 16.310 10.41 10.39 10.41 10.22 10.45 10,314,238 10.380 1.24%
2017-03-13 0 16.16 16.10 16.16 15.50 16.20 8,746,457 140,047,116 16.012 10.28 10.25 10.28 9.865 10.31 13,743,084 10.190 3.32%
2017-03-10 0 15.64 15.58 15.64 15.48 15.72 3,081,553 48,003,736 15.578 9.954 9.916 9.954 9.852 10.00 4,841,965 9.9141 0.39%
2017-03-09 0 15.58 15.56 15.58 15.56 15.78 4,656,000 72,787,340 15.633 9.916 9.903 9.916 9.903 10.04 7,315,854 9.9493 -1.52%
2017-03-08 0 15.82 15.80 15.82 15.74 15.84 2,258,000 35,683,240 15.803 10.07 10.06 10.07 10.02 10.08 3,547,938 10.057 -0.13%
2017-03-07 0 15.84 15.78 15.84 15.66 15.84 2,684,899 42,411,620 15.796 10.08 10.04 10.08 9.966 10.08 4,218,713 10.053 0.76%
2017-03-06 0 15.72 15.72 15.74 15.60 15.82 3,579,133 56,422,844 15.764 10.00 10.00 10.02 9.928 10.07 5,623,800 10.033 0.77%
2017-03-03 0 15.60 15.54 15.60 15.50 15.62 1,757,859 27,359,317 15.564 9.928 9.890 9.928 9.865 9.941 2,762,079 9.9053 -0.76%
2017-03-02 0 15.72 15.68 15.72 15.60 15.84 4,757,346 74,800,572 15.723 10.00 9.979 10.00 9.928 10.08 7,475,096 10.007 0.77%
2017-03-01 0 15.60 15.60 15.62 15.48 15.70 2,642,376 41,310,072 15.634 9.928 9.928 9.941 9.852 9.992 4,151,898 9.9497 1.30%
2017-02-28 0 15.40 15.40 15.48 15.40 15.68 2,828,892 43,866,827 15.507 9.801 9.801 9.852 9.801 9.979 4,444,966 9.8689 -0.39%
2017-02-27 0 15.46 15.46 15.50 15.26 15.60 2,505,703 38,763,026 15.470 9.839 9.839 9.865 9.712 9.928 3,937,147 9.8455 -0.90%
2017-02-24 0 15.60 15.58 15.60 15.50 15.78 2,521,265 39,353,066 15.608 9.928 9.916 9.928 9.865 10.04 3,961,599 9.9336 -0.76%
2017-02-23 0 15.72 15.70 15.72 15.64 15.88 2,274,560 35,752,490 15.718 10.00 9.992 10.00 9.954 10.11 3,573,958 10.004 0.26%
2017-02-22 0 15.68 15.66 15.68 15.52 15.70 2,830,887 44,261,541 15.635 9.979 9.966 9.979 9.877 9.992 4,448,100 9.9507 1.03%
2017-02-21 0 15.52 15.48 15.52 15.42 15.76 4,053,340 63,382,434 15.637 9.877 9.852 9.877 9.814 10.03 6,368,909 9.9519 -1.02%
2017-02-20 0 15.68 15.66 15.68 15.50 15.70 2,596,281 40,533,357 15.612 9.979 9.966 9.979 9.865 9.992 4,079,470 9.9359 0.51%
2017-02-17 0 15.60 15.58 15.60 15.52 15.92 4,000,023 62,846,122 15.711 9.928 9.916 9.928 9.877 10.13 6,285,134 9.9992 -0.76%
2017-02-16 0 15.72 15.72 15.74 15.66 15.94 3,714,763 58,465,287 15.739 10.00 10.00 10.02 9.966 10.14 5,836,912 10.016 -0.51%
2017-02-15 0 15.80 15.80 15.82 15.78 15.98 4,249,373 67,495,781 15.884 10.06 10.06 10.07 10.04 10.17 6,676,931 10.109 0.25%
2017-02-14 0 15.76 15.76 15.80 15.62 15.96 2,916,298 46,084,095 15.802 10.03 10.03 10.06 9.941 10.16 4,582,304 10.057 -0.88%
2017-02-13 0 15.90 15.88 15.90 15.48 15.90 5,689,318 89,824,801 15.788 10.12 10.11 10.12 9.852 10.12 8,939,480 10.048 2.85%
2017-02-10 0 15.46 15.46 15.52 15.46 15.82 3,054,040 47,579,468 15.579 9.839 9.839 9.877 9.839 10.07 4,798,735 9.9150 -1.40%
2017-02-09 0 15.68 15.68 15.70 15.38 15.86 6,340,756 99,260,169 15.654 9.979 9.979 9.992 9.788 10.09 9,963,068 9.9628 1.95%
2017-02-08 0 15.38 15.38 15.40 14.76 15.40 5,300,904 80,570,025 15.199 9.788 9.788 9.801 9.394 9.801 8,329,175 9.6732 3.36%
2017-02-07 0 14.88 14.86 14.88 14.84 14.96 1,503,490 22,401,831 14.900 9.470 9.457 9.470 9.445 9.521 2,362,395 9.4827 -0.13%
2017-02-06 0 14.90 14.88 14.90 14.70 14.92 1,577,460 23,417,813 14.845 9.483 9.470 9.483 9.355 9.495 2,478,622 9.4479 0.95%
2017-02-03 0 14.76 14.70 14.76 14.60 14.82 2,110,744 31,054,116 14.712 9.394 9.355 9.394 9.292 9.432 3,316,558 9.3634 0.41%
2017-02-02 0 14.70 14.70 14.72 14.68 14.80 1,752,063 25,774,306 14.711 9.355 9.355 9.368 9.343 9.419 2,752,972 9.3624 0.27%
2017-02-01 0 14.66 14.66 14.70 14.62 15.00 3,020,000 44,363,100 14.690 9.330 9.330 9.355 9.305 9.546 4,745,249 9.3490 -1.61%
2017-01-27 0 14.90 14.90 14.96 14.90 15.06 1,180,000 17,667,960 14.973 9.483 9.483 9.521 9.483 9.585 1,854,104 9.5291 -1.06%
2017-01-26 0 15.06 15.04 15.06 14.90 15.06 3,643,842 54,656,272 15.000 9.585 9.572 9.585 9.483 9.585 5,725,476 9.5462 1.35%
2017-01-25 0 14.86 14.86 14.88 14.76 14.94 1,030,803 15,303,875 14.847 9.457 9.457 9.470 9.394 9.508 1,619,674 9.4487 0.00%
2017-01-24 0 14.86 14.84 14.86 14.68 14.88 1,921,386 28,459,617 14.812 9.457 9.445 9.457 9.343 9.470 3,019,025 9.4268 1.36%
2017-01-23 0 14.66 14.66 14.68 14.58 14.76 3,364,516 49,342,585 14.666 9.330 9.330 9.343 9.279 9.394 5,286,578 9.3336 0.55%
2017-01-20 0 14.58 14.58 14.60 14.56 14.70 2,985,596 43,736,602 14.649 9.279 9.279 9.292 9.266 9.355 4,691,191 9.3231 -0.55%
2017-01-19 0 14.66 14.64 14.66 14.64 14.80 2,819,478 41,451,761 14.702 9.330 9.317 9.330 9.317 9.419 4,430,174 9.3567 -0.68%
2017-01-18 0 14.76 14.74 14.76 14.40 14.80 6,769,100 99,083,286 14.638 9.394 9.381 9.394 9.165 9.419 10,636,113 9.3157 2.50%
2017-01-17 0 14.40 14.40 14.42 14.30 14.50 2,766,072 39,925,085 14.434 9.165 9.165 9.177 9.101 9.228 4,346,258 9.1861 0.28%
2017-01-16 0 14.36 14.34 14.38 14.28 14.66 4,500,978 64,797,509 14.396 9.139 9.126 9.152 9.088 9.330 7,072,271 9.1622 -2.45%
2017-01-13 0 14.72 14.68 14.72 14.66 14.82 2,444,564 36,000,251 14.727 9.368 9.343 9.368 9.330 9.432 3,841,081 9.3724 -0.14%
2017-01-12 0 14.74 14.74 14.78 14.70 15.00 4,410,000 65,204,543 14.786 9.381 9.381 9.406 9.355 9.546 6,929,320 9.4099 -1.21%
2017-01-11 0 14.92 14.92 14.94 14.80 15.00 3,138,776 46,787,300 14.906 9.495 9.495 9.508 9.419 9.546 4,931,878 9.4867 0.81%
2017-01-10 0 14.80 14.76 14.80 14.68 14.86 1,637,928 24,215,340 14.784 9.419 9.394 9.419 9.343 9.457 2,573,634 9.4090 0.41%
2017-01-09 0 14.74 14.72 14.74 14.74 14.86 904,287 13,361,637 14.776 9.381 9.368 9.381 9.381 9.457 1,420,883 9.4038 -0.41%
2017-01-06 0 14.80 14.78 14.80 14.66 15.00 1,300,388 19,285,986 14.831 9.419 9.406 9.419 9.330 9.546 2,043,266 9.4388 -1.07%
2017-01-05 0 14.96 14.92 14.96 14.82 15.06 1,944,052 29,082,179 14.960 9.521 9.495 9.521 9.432 9.585 3,054,639 9.5207 0.13%
2017-01-04 0 14.94 14.88 14.94 14.68 15.00 2,081,095 31,026,226 14.909 9.508 9.470 9.508 9.343 9.546 3,269,971 9.4882 0.54%
2017-01-03 0 14.86 14.80 14.86 14.54 14.94 1,340,000 19,872,306 14.830 9.457 9.419 9.457 9.254 9.508 2,105,508 9.4382 0.68%
2016-12-30 0 14.76 14.74 14.78 14.52 14.78 2,948,118 43,236,035 14.666 9.394 9.381 9.406 9.241 9.406 4,632,302 9.3336 1.79%
2016-12-29 0 14.50 14.48 14.50 14.28 14.50 1,727,418 24,924,170 14.429 9.228 9.215 9.228 9.088 9.228 2,714,248 9.1827 0.97%
2016-12-28 0 14.36 14.36 14.38 14.26 14.46 2,776,393 39,836,354 14.348 9.139 9.139 9.152 9.075 9.203 4,362,475 9.1316 0.14%
2016-12-23 0 14.34 14.34 14.36 14.30 14.56 2,778,000 39,986,080 14.394 9.126 9.126 9.139 9.101 9.266 4,365,000 9.1606 -1.51%
2016-12-22 0 14.56 14.54 14.56 14.48 14.70 1,818,588 26,474,119 14.558 9.266 9.254 9.266 9.215 9.355 2,857,501 9.2648 -0.68%
2016-12-21 0 14.66 14.66 14.68 14.52 14.80 2,674,208 39,239,976 14.673 9.330 9.330 9.343 9.241 9.419 4,201,915 9.3386 1.10%
2016-12-20 0 14.50 14.48 14.50 14.48 14.78 3,832,940 55,805,057 14.559 9.228 9.215 9.228 9.215 9.406 6,022,600 9.2659 -1.89%
2016-12-19 0 14.78 14.78 14.80 14.72 14.94 3,150,817 46,619,697 14.796 9.406 9.406 9.419 9.368 9.508 4,950,798 9.4166 -0.54%
2016-12-16 0 14.86 14.86 14.90 14.86 15.10 3,642,168 54,481,123 14.958 9.457 9.457 9.483 9.457 9.610 5,722,845 9.5199 -0.67%
2016-12-15 0 14.96 14.94 14.96 14.94 15.18 3,881,482 58,376,697 15.040 9.521 9.508 9.521 9.508 9.661 6,098,873 9.5717 -0.80%
2016-12-14 0 15.08 15.06 15.08 15.00 15.36 3,329,675 50,236,832 15.088 9.597 9.585 9.597 9.546 9.776 5,231,833 9.6021 -1.44%
2016-12-13 0 15.30 15.22 15.30 14.90 15.30 4,154,498 62,726,991 15.099 9.737 9.686 9.737 9.483 9.737 6,527,856 9.6091 1.32%
2016-12-12 0 15.10 15.06 15.10 15.02 15.46 3,330,000 50,398,120 15.135 9.610 9.585 9.610 9.559 9.839 5,232,344 9.6320 -1.69%
2016-12-09 0 15.36 15.28 15.36 15.20 15.48 2,126,609 32,614,951 15.337 9.776 9.725 9.776 9.674 9.852 3,341,486 9.7606 -0.78%
2016-12-08 0 15.48 15.42 15.48 15.30 15.48 2,638,724 40,645,278 15.403 9.852 9.814 9.852 9.737 9.852 4,146,159 9.8031 0.91%
2016-12-07 0 15.34 15.34 15.36 15.28 15.46 2,104,000 32,291,800 15.348 9.763 9.763 9.776 9.725 9.839 3,305,961 9.7677 -0.26%
2016-12-06 0 15.38 15.36 15.38 15.30 15.46 1,687,967 25,918,199 15.355 9.788 9.776 9.788 9.737 9.839 2,652,259 9.7721 0.39%
2016-12-05 0 15.32 15.30 15.32 15.18 15.86 6,584,955 100,908,758 15.324 9.750 9.737 9.750 9.661 10.09 10,346,771 9.7527 -2.92%
2016-12-02 0 15.78 15.74 15.78 15.68 15.84 1,973,750 31,101,440 15.758 10.04 10.02 10.04 9.979 10.08 3,101,303 10.029 -0.63%
2016-12-01 0 15.88 15.88 15.90 15.72 15.90 2,338,739 37,062,828 15.847 10.11 10.11 10.12 10.00 10.12 3,674,801 10.086 1.40%
2016-11-30 0 15.66 15.66 15.70 15.66 15.92 3,198,663 50,345,467 15.740 9.966 9.966 9.992 9.966 10.13 5,025,977 10.017 -1.51%
2016-11-29 0 15.90 15.84 15.90 15.68 15.90 2,800,954 44,255,218 15.800 10.12 10.08 10.12 9.979 10.12 4,401,067 10.056 0.38%
2016-11-28 0 15.84 15.84 15.86 15.80 16.06 3,136,687 49,786,118 15.872 10.08 10.08 10.09 10.06 10.22 4,928,596 10.101 -0.50%
2016-11-25 0 15.92 15.90 15.92 15.54 15.94 3,738,064 59,125,520 15.817 10.13 10.12 10.13 9.890 10.14 5,873,524 10.066 2.05%
2016-11-24 0 15.60 15.60 15.62 15.42 15.70 2,705,100 42,095,204 15.561 9.928 9.928 9.941 9.814 9.992 4,250,454 9.9037 0.26%
2016-11-23 0 15.56 15.52 15.56 15.44 15.74 1,763,231 27,471,266 15.580 9.903 9.877 9.903 9.826 10.02 2,770,520 9.9156 -0.89%
2016-11-22 0 15.70 15.68 15.70 15.18 15.70 4,195,578 65,099,117 15.516 9.992 9.979 9.992 9.661 9.992 6,592,404 9.8749 3.56%
2016-11-21 0 15.16 15.16 15.18 15.00 15.28 2,291,033 34,747,709 15.167 9.648 9.648 9.661 9.546 9.725 3,599,841 9.6526 0.13%
2016-11-18 0 15.14 15.14 15.20 15.08 15.26 1,602,642 24,300,454 15.163 9.635 9.635 9.674 9.597 9.712 2,518,190 9.6500 -0.79%
2016-11-17 0 15.26 15.22 15.26 15.12 15.32 1,502,548 22,882,731 15.229 9.712 9.686 9.712 9.623 9.750 2,360,915 9.6923 0.66%
2016-11-16 0 15.16 15.16 15.18 15.16 15.36 2,535,923 38,696,612 15.259 9.648 9.648 9.661 9.648 9.776 3,984,631 9.7115 -0.13%
2016-11-15 0 15.18 15.18 15.22 15.14 15.30 3,360,000 51,161,596 15.227 9.661 9.661 9.686 9.635 9.737 5,279,482 9.6906 -0.13%
2016-11-14 0 15.20 15.18 15.20 15.16 15.44 4,775,236 72,893,764 15.265 9.674 9.661 9.674 9.648 9.826 7,503,206 9.7150 -2.06%
2016-11-11 0 15.52 15.52 15.54 15.26 15.66 3,459,135 53,643,071 15.508 9.877 9.877 9.890 9.712 9.966 5,435,250 9.8695 0.65%
2016-11-10 0 15.42 15.42 15.44 15.32 15.54 3,470,000 53,572,060 15.439 9.814 9.814 9.826 9.750 9.890 5,452,322 9.8255 1.72%
2016-11-09 0 15.16 15.16 15.18 14.90 15.54 5,550,751 83,773,559 15.092 9.648 9.648 9.661 9.483 9.890 8,721,753 9.6051 -2.07%
2016-11-08 0 15.48 15.42 15.48 15.28 15.48 2,553,650 39,231,071 15.363 9.852 9.814 9.852 9.725 9.852 4,012,485 9.7773 1.84%
2016-11-07 0 15.20 15.20 15.28 15.14 15.32 2,398,604 36,521,267 15.226 9.674 9.674 9.725 9.635 9.750 3,768,865 9.6903 -0.26%
2016-11-04 0 15.24 15.22 15.24 15.08 15.26 1,488,376 22,582,882 15.173 9.699 9.686 9.699 9.597 9.712 2,338,647 9.6564 0.79%
2016-11-03 0 15.12 15.12 15.14 15.08 15.28 2,705,949 41,050,038 15.170 9.623 9.623 9.635 9.597 9.725 4,251,788 9.6548 0.27%
2016-11-02 0 15.08 15.08 15.10 15.08 15.20 2,166,000 32,772,080 15.130 9.597 9.597 9.610 9.597 9.674 3,403,380 9.6293 -1.18%
2016-11-01 0 15.26 15.26 15.28 15.14 15.38 3,526,000 53,894,069 15.285 9.712 9.712 9.725 9.635 9.788 5,540,313 9.7276 0.39%
2016-10-31 0 15.20 15.20 15.24 15.14 15.40 2,338,475 35,635,736 15.239 9.674 9.674 9.699 9.635 9.801 3,674,386 9.6984 -0.91%
2016-10-28 0 15.34 15.32 15.34 15.18 15.38 3,777,156 57,620,471 15.255 9.763 9.750 9.763 9.661 9.788 5,934,948 9.7087 0.79%
2016-10-27 0 15.22 15.22 15.24 15.12 15.54 4,586,800 69,756,660 15.208 9.686 9.686 9.699 9.623 9.890 7,207,121 9.6789 -1.42%
2016-10-26 0 15.44 15.42 15.44 15.38 15.62 2,846,000 43,991,440 15.457 9.826 9.814 9.826 9.788 9.941 4,471,847 9.8374 -1.15%
2016-10-25 0 15.62 15.62 15.64 15.54 15.70 2,596,000 40,529,380 15.612 9.941 9.941 9.954 9.890 9.992 4,079,028 9.9360 -1.01%
2016-10-24 0 15.78 15.72 15.78 15.22 15.80 7,643,182 119,351,119 15.615 10.04 10.00 10.04 9.686 10.06 12,009,536 9.9380 3.14%
2016-10-20 0 15.30 15.30 15.38 15.30 15.42 1,977,593 30,377,821 15.361 9.737 9.737 9.788 9.737 9.814 3,107,341 9.7761 -0.13%
2016-10-19 0 15.32 15.32 15.34 15.30 15.44 2,868,000 44,060,974 15.363 9.750 9.750 9.763 9.737 9.826 4,506,415 9.7774 -0.13%
2016-10-18 0 15.34 15.34 15.38 15.06 15.38 4,020,700 61,435,500 15.280 9.763 9.763 9.788 9.585 9.788 6,317,623 9.7245 0.26%
2016-10-17 0 15.30 15.26 15.30 15.20 15.48 4,052,781 62,004,532 15.299 9.737 9.712 9.737 9.674 9.852 6,368,031 9.7368 0.00%
2016-10-14 0 15.30 15.30 15.32 15.10 15.38 5,768,200 87,911,324 15.241 9.737 9.737 9.750 9.610 9.788 9,063,425 9.6996 1.46%
2016-10-13 0 15.08 15.06 15.10 15.04 15.36 6,111,126 92,481,895 15.133 9.597 9.585 9.610 9.572 9.776 9,602,256 9.6313 -1.69%
2016-10-12 0 15.34 15.32 15.34 15.30 15.52 8,217,825 126,228,540 15.360 9.763 9.750 9.763 9.737 9.877 12,912,458 9.7757 -1.16%
2016-10-11 0 15.52 15.50 15.52 15.40 16.06 6,141,994 96,094,426 15.645 9.877 9.865 9.877 9.801 10.22 9,650,758 9.9572 -2.14%
2016-10-07 0 15.86 15.82 15.86 15.72 15.90 4,878,400 77,176,184 15.820 10.09 10.07 10.09 10.00 10.12 7,665,305 10.068 0.25%
2016-10-06 0 15.82 15.80 15.82 15.50 15.92 4,141,382 65,228,979 15.751 10.07 10.06 10.07 9.865 10.13 6,507,247 10.024 2.33%
2016-10-05 0 15.46 15.46 15.48 15.32 15.56 6,110,807 94,435,801 15.454 9.839 9.839 9.852 9.750 9.903 9,601,755 9.8353 -0.77%
2016-10-04 0 15.58 15.56 15.58 15.34 15.58 5,677,615 87,817,576 15.467 9.916 9.903 9.916 9.763 9.916 8,921,091 9.8438 -0.13%
2016-10-03 0 15.60 15.60 15.62 15.60 16.16 5,952,578 93,848,883 15.766 9.928 9.928 9.941 9.928 10.28 9,353,133 10.034 -1.64%
2016-09-30 0 15.86 15.86 15.90 15.86 16.30 6,683,678 107,193,549 16.038 10.09 10.09 10.12 10.09 10.37 10,501,892 10.207 -3.76%
2016-09-29 0 16.48 16.48 16.50 16.26 16.72 2,366,000 38,990,940 16.480 10.49 10.49 10.50 10.35 10.64 3,717,635 10.488 0.12%
2016-09-28 0 16.46 16.46 16.50 16.12 16.66 3,446,160 56,486,973 16.391 10.48 10.48 10.50 10.26 10.60 5,414,863 10.432 0.73%
2016-09-27 0 16.34 16.34 16.40 16.20 16.44 2,009,824 32,879,874 16.360 10.40 10.40 10.44 10.31 10.46 3,157,985 10.412 0.49%
2016-09-26 0 16.26 16.24 16.26 16.22 16.78 2,931,506 48,029,934 16.384 10.35 10.34 10.35 10.32 10.68 4,606,200 10.427 -3.79%
2016-09-23 0 16.90 16.78 16.90 16.62 17.04 3,246,791 54,637,864 16.828 10.76 10.68 10.76 10.58 10.84 5,101,600 10.710 -0.06%
2016-09-22 0 17.16 17.14 17.16 16.80 17.48 6,484,665 111,431,543 17.184 10.76 10.75 10.76 10.54 10.96 10,339,827 10.777 0.12%
2016-09-21 0 17.14 17.10 17.16 16.58 17.18 4,588,004 77,815,224 16.961 10.75 10.72 10.76 10.40 10.77 7,315,592 10.637 2.63%
2016-09-20 0 16.70 16.70 16.78 16.50 16.80 1,669,771 27,783,355 16.639 10.47 10.47 10.52 10.35 10.54 2,662,457 10.435 0.36%
2016-09-19 0 16.64 16.64 16.66 16.48 16.70 1,782,111 29,630,557 16.627 10.44 10.44 10.45 10.34 10.47 2,841,584 10.427 1.34%
2016-09-15 0 16.42 16.42 16.44 16.20 16.44 1,912,873 31,282,234 16.354 10.30 10.30 10.31 10.16 10.31 3,050,084 10.256 0.24%
2016-09-14 0 16.38 16.32 16.38 16.16 16.44 1,372,000 22,394,946 16.323 10.27 10.24 10.27 10.13 10.31 2,187,660 10.237 0.49%
2016-09-13 0 16.30 16.30 16.36 16.24 16.84 3,454,513 56,912,906 16.475 10.22 10.22 10.26 10.18 10.56 5,508,236 10.332 -1.33%
2016-09-12 0 16.52 16.50 16.52 16.52 16.88 5,309,078 88,291,910 16.630 10.36 10.35 10.36 10.36 10.59 8,465,348 10.430 -4.40%
2016-09-09 0 17.28 17.28 17.30 16.82 17.46 7,488,000 129,194,028 17.253 10.84 10.84 10.85 10.55 10.95 11,939,649 10.821 2.98%
2016-09-08 0 16.78 16.76 16.78 16.72 16.94 3,299,144 55,426,284 16.800 10.52 10.51 10.52 10.49 10.62 5,260,499 10.536 -1.18%
2016-09-07 0 16.98 16.96 16.98 16.88 17.28 4,368,000 74,569,520 17.072 10.65 10.64 10.65 10.59 10.84 6,964,795 10.707 -1.05%
2016-09-06 0 17.16 17.12 17.16 16.74 17.16 3,885,463 65,904,840 16.962 10.76 10.74 10.76 10.50 10.76 6,195,388 10.638 1.66%
2016-09-05 0 16.88 16.88 16.90 16.50 16.98 3,577,594 60,271,573 16.847 10.59 10.59 10.60 10.35 10.65 5,704,489 10.566 3.30%
2016-09-02 0 16.34 16.34 16.36 15.94 16.48 3,021,832 49,183,458 16.276 10.25 10.25 10.26 9.997 10.34 4,818,324 10.208 2.51%
2016-09-01 0 15.94 15.94 15.96 15.78 16.18 2,621,774 41,827,486 15.954 9.997 9.997 10.01 9.896 10.15 4,180,430 10.006 -0.99%
2016-08-31 0 16.10 16.10 16.16 16.10 16.40 2,486,929 40,239,908 16.181 10.10 10.10 10.13 10.10 10.29 3,965,419 10.148 -1.23%
2016-08-30 0 16.30 16.28 16.30 15.92 16.38 2,778,000 44,965,940 16.186 10.22 10.21 10.22 9.984 10.27 4,429,533 10.151 1.87%
2016-08-29 0 16.00 15.96 16.00 15.88 16.22 2,120,000 33,861,440 15.972 10.03 10.01 10.03 9.959 10.17 3,380,349 10.017 -0.74%
2016-08-26 0 16.12 16.02 16.12 15.98 16.30 3,486,000 56,168,360 16.113 10.11 10.05 10.11 10.02 10.22 5,558,442 10.105 -0.37%
2016-08-25 0 16.18 16.10 16.18 15.98 16.30 3,886,912 62,511,308 16.083 10.15 10.10 10.15 10.02 10.22 6,197,698 10.086 -0.61%
2016-08-24 0 16.28 16.22 16.28 16.18 16.56 2,632,000 42,785,320 16.256 10.21 10.17 10.21 10.15 10.39 4,196,735 10.195 -1.69%
2016-08-23 0 16.56 16.50 16.56 16.40 16.76 4,316,300 71,397,798 16.541 10.39 10.35 10.39 10.29 10.51 6,882,359 10.374 -1.19%
2016-08-22 0 16.76 16.68 16.76 16.48 16.76 4,014,210 66,769,112 16.633 10.51 10.46 10.51 10.34 10.51 6,400,675 10.432 0.72%
2016-08-19 0 16.64 16.64 16.70 16.44 16.88 3,180,256 52,932,095 16.644 10.44 10.44 10.47 10.31 10.59 5,070,932 10.438 -0.36%
2016-08-18 0 16.70 16.70 16.72 16.52 16.94 5,242,050 87,778,180 16.745 10.47 10.47 10.49 10.36 10.62 8,358,472 10.502 0.60%
2016-08-17 0 16.60 16.50 16.62 16.50 17.20 7,138,000 119,545,160 16.748 10.41 10.35 10.42 10.35 10.79 11,381,572 10.503 -3.26%
2016-08-16 0 17.16 17.16 17.20 17.00 17.62 6,819,000 117,751,780 17.268 10.76 10.76 10.79 10.66 11.05 10,872,925 10.830 -1.38%
2016-08-15 0 17.40 17.40 17.42 16.74 17.54 10,738,172 184,681,050 17.199 10.91 10.91 10.93 10.50 11.00 17,122,062 10.786 4.32%
2016-08-12 0 16.68 16.66 16.68 16.40 16.78 6,817,945 113,006,471 16.575 10.46 10.45 10.46 10.29 10.52 10,871,243 10.395 0.72%
2016-08-11 0 16.56 16.52 16.56 15.76 16.56 6,478,645 105,524,409 16.288 10.39 10.36 10.39 9.884 10.39 10,330,228 10.215 4.94%
2016-08-10 0 15.78 15.74 15.78 15.70 15.86 3,658,000 57,744,220 15.786 9.896 9.871 9.896 9.846 9.947 5,832,697 9.9001 0.38%
2016-08-09 0 15.72 15.70 15.72 15.52 15.80 2,236,500 35,099,795 15.694 9.859 9.846 9.859 9.733 9.909 3,566,109 9.8426 0.13%
2016-08-08 0 15.70 15.66 15.70 15.24 15.70 4,533,902 70,332,812 15.513 9.846 9.821 9.846 9.558 9.846 7,229,326 9.7288 3.43%
2016-08-05 0 15.18 15.16 15.18 15.08 15.28 3,178,334 48,336,683 15.208 9.520 9.508 9.520 9.457 9.583 5,067,867 9.5379 0.53%
2016-08-04 0 15.10 15.08 15.10 15.02 15.22 1,579,134 23,741,829 15.035 9.470 9.457 9.470 9.420 9.545 2,517,936 9.4291 0.67%
2016-08-03 0 15.00 14.94 15.00 14.82 15.10 3,332,150 49,744,188 14.929 9.407 9.370 9.407 9.294 9.470 5,313,128 9.3625 0.00%
2016-08-01 0 15.00 14.96 15.00 14.86 15.20 3,543,069 53,179,713 15.010 9.407 9.382 9.407 9.320 9.533 5,649,439 9.4133 1.35%
2016-07-29 0 14.80 14.80 14.90 14.80 15.16 3,925,500 58,718,010 14.958 9.282 9.282 9.345 9.282 9.508 6,259,227 9.3810 -1.73%
2016-07-28 0 15.06 15.06 15.10 15.06 15.40 3,614,600 54,944,000 15.201 9.445 9.445 9.470 9.445 9.658 5,763,495 9.5331 -2.21%
2016-07-27 0 15.40 15.28 15.40 15.12 15.44 3,481,000 53,183,340 15.278 9.658 9.583 9.658 9.483 9.683 5,550,470 9.5818 0.79%
2016-07-26 0 15.28 15.22 15.28 15.08 15.30 3,037,396 46,237,161 15.223 9.583 9.545 9.583 9.457 9.595 4,843,141 9.5469 0.66%
2016-07-25 0 15.18 15.14 15.18 15.08 15.28 1,787,771 27,123,282 15.172 9.520 9.495 9.520 9.457 9.583 2,850,609 9.5149 0.13%
2016-07-22 0 15.16 15.10 15.18 15.06 15.18 3,249,345 49,135,587 15.122 9.508 9.470 9.520 9.445 9.520 5,181,095 9.4836 -0.39%
2016-07-21 0 15.22 15.20 15.22 15.16 15.32 2,822,858 42,971,439 15.223 9.545 9.533 9.545 9.508 9.608 4,501,059 9.5470 0.53%
2016-07-20 0 15.14 15.14 15.22 15.04 15.30 2,302,371 34,985,762 15.196 9.495 9.495 9.545 9.432 9.595 3,671,141 9.5299 0.26%
2016-07-19 0 15.10 15.04 15.12 15.04 15.50 2,828,000 42,925,780 15.179 9.470 9.432 9.483 9.432 9.721 4,509,258 9.5195 -1.69%
2016-07-18 0 15.36 15.30 15.38 15.10 15.38 1,570,209 23,971,390 15.266 9.633 9.595 9.646 9.470 9.646 2,503,705 9.5744 1.05%
2016-07-15 0 15.20 15.16 15.24 15.06 15.40 3,746,000 57,119,360 15.248 9.533 9.508 9.558 9.445 9.658 5,973,013 9.5629 -0.13%
2016-07-14 0 15.22 15.16 15.24 14.76 15.24 4,864,000 73,212,140 15.052 9.545 9.508 9.558 9.257 9.558 7,755,669 9.4398 3.26%
2016-07-13 0 14.74 14.74 14.84 14.72 15.08 2,386,504 35,552,895 14.897 9.244 9.244 9.307 9.232 9.457 3,805,291 9.3430 -1.07%
2016-07-12 0 14.90 14.86 14.92 14.54 14.92 2,494,846 36,856,480 14.773 9.345 9.320 9.357 9.119 9.357 3,978,043 9.2650 1.36%
2016-07-11 0 14.70 14.60 14.68 14.50 14.70 1,548,166 22,663,620 14.639 9.219 9.156 9.207 9.094 9.219 2,468,557 9.1809 1.66%
2016-07-08 0 14.46 14.42 14.46 14.36 14.52 1,130,197 16,338,535 14.456 9.069 9.044 9.069 9.006 9.106 1,802,104 9.0664 -0.28%
2016-07-07 0 14.50 14.50 14.54 14.34 14.66 1,303,227 18,881,292 14.488 9.094 9.094 9.119 8.993 9.194 2,078,001 9.0863 0.55%
2016-07-06 0 14.42 14.38 14.44 14.30 14.56 2,268,000 32,615,700 14.381 9.044 9.018 9.056 8.968 9.131 3,616,336 9.0190 -0.83%
2016-07-05 0 14.54 14.54 14.58 14.52 14.94 2,022,335 29,682,636 14.677 9.119 9.119 9.144 9.106 9.370 3,224,622 9.2050 -2.55%
2016-07-04 0 14.92 14.86 14.94 14.72 15.06 2,980,747 44,521,395 14.936 9.357 9.320 9.370 9.232 9.445 4,752,814 9.3674 0.13%
2016-06-30 0 14.90 14.84 14.90 14.64 14.92 3,174,216 47,013,296 14.811 9.345 9.307 9.345 9.182 9.357 5,061,301 9.2888 2.34%
2016-06-29 0 14.56 14.58 14.60 14.38 14.70 1,482,000 21,549,720 14.541 9.131 9.144 9.156 9.018 9.219 2,363,055 9.1194 0.69%
2016-06-28 0 14.46 14.40 14.50 14.12 14.50 2,142,566 30,598,860 14.281 9.069 9.031 9.094 8.855 9.094 3,416,331 8.9566 0.14%
2016-06-27 0 14.44 14.44 14.48 14.26 14.52 1,990,000 28,620,400 14.382 9.056 9.056 9.081 8.943 9.106 3,173,064 9.0198 -0.96%
2016-06-24 0 14.58 14.54 14.60 13.90 14.96 5,971,000 85,811,164 14.371 9.144 9.119 9.156 8.717 9.382 9,520,785 9.0130 -1.62%
2016-06-23 0 14.82 14.80 14.84 14.68 14.92 1,358,086 20,114,736 14.811 9.294 9.282 9.307 9.207 9.357 2,165,474 9.2888 -0.13%
2016-06-22 0 14.84 14.80 14.86 14.26 14.88 4,152,000 60,763,020 14.635 9.307 9.282 9.320 8.943 9.332 6,620,382 9.1782 3.63%
2016-06-21 0 14.32 14.28 14.36 14.22 14.54 1,682,052 24,135,442 14.349 8.981 8.956 9.006 8.918 9.119 2,682,039 8.9989 0.28%
2016-06-20 0 14.28 14.26 14.30 14.08 14.32 1,782,000 25,313,896 14.205 8.956 8.943 8.968 8.830 8.981 2,841,407 8.9089 1.13%
2016-06-17 0 14.12 14.10 14.12 14.04 14.28 2,341,584 33,081,146 14.128 8.855 8.843 8.855 8.805 8.956 3,733,666 8.8602 1.15%
2016-06-16 0 13.96 13.94 14.00 13.92 14.36 3,474,657 48,799,570 14.044 8.755 8.743 8.780 8.730 9.006 5,540,356 8.8080 -2.51%
2016-06-15 0 14.32 14.26 14.36 14.14 14.42 1,946,356 27,799,528 14.283 8.981 8.943 9.006 8.868 9.044 3,103,473 8.9576 0.00%
2016-06-14 0 14.32 14.24 14.36 14.24 14.38 2,643,132 37,800,875 14.302 8.981 8.931 9.006 8.931 9.018 4,214,485 8.9693 0.42%
2016-06-13 0 14.26 14.24 14.28 14.20 14.60 3,517,617 50,618,083 14.390 8.943 8.931 8.956 8.906 9.156 5,608,856 9.0247 -2.99%
2016-06-10 0 14.70 14.66 14.70 14.64 15.22 3,340,936 49,780,120 14.900 9.219 9.194 9.219 9.182 9.545 5,327,137 9.3446 -3.54%
2016-06-08 0 15.24 15.18 15.24 15.06 15.28 3,678,428 55,797,799 15.169 9.558 9.520 9.558 9.445 9.583 5,865,269 9.5133 0.00%
2016-06-07 0 15.24 15.24 15.28 14.80 15.28 6,250,000 94,120,880 15.059 9.558 9.558 9.583 9.282 9.583 9,965,652 9.4445 2.97%
2016-06-06 0 14.80 14.72 14.82 14.64 14.86 2,152,000 31,703,828 14.732 9.282 9.232 9.294 9.182 9.320 3,431,373 9.2394 -0.27%
2016-06-03 0 14.84 14.80 14.84 14.56 14.88 3,442,334 50,870,436 14.778 9.307 9.282 9.307 9.131 9.332 5,488,817 9.2680 1.23%
2016-06-02 0 14.66 14.64 14.70 14.60 14.78 1,912,000 28,088,200 14.690 9.194 9.182 9.219 9.156 9.269 3,048,692 9.2132 -0.27%
2016-06-01 0 14.70 14.66 14.70 14.66 14.92 2,835,300 41,893,022 14.776 9.219 9.194 9.219 9.194 9.357 4,520,898 9.2665 -1.47%
2016-05-31 0 14.92 14.88 14.90 14.56 14.98 7,640,277 113,312,694 14.831 9.357 9.332 9.345 9.131 9.395 12,182,455 9.3013 2.33%
2016-05-30 0 15.08 15.06 15.08 14.82 15.10 3,688,338 55,394,655 15.019 9.144 9.132 9.144 8.986 9.156 6,082,754 9.1068 1.21%
2016-05-27 0 14.90 14.88 14.92 14.36 14.92 3,516,000 51,894,160 14.759 9.035 9.023 9.047 8.707 9.047 5,798,536 8.9495 3.04%
2016-05-26 0 14.46 14.48 14.50 14.38 14.58 1,827,600 26,404,660 14.448 8.768 8.780 8.792 8.719 8.841 3,014,052 8.7605 -0.28%
2016-05-25 0 14.50 14.48 14.50 14.40 14.58 2,142,000 31,041,880 14.492 8.792 8.780 8.792 8.732 8.841 3,532,555 8.7874 1.97%
2016-05-24 0 14.22 14.22 14.26 14.22 14.34 1,552,515 22,175,444 14.284 8.622 8.622 8.647 8.622 8.695 2,560,385 8.6610 -1.25%
2016-05-23 0 14.40 14.36 14.46 14.26 14.56 1,137,000 16,439,880 14.459 8.732 8.707 8.768 8.647 8.829 1,875,124 8.7674 0.56%
2016-05-20 0 14.32 14.28 14.34 14.06 14.40 1,952,075 27,976,362 14.332 8.683 8.659 8.695 8.525 8.732 3,219,334 8.6901 1.56%
2016-05-19 0 14.10 14.10 14.16 14.06 14.40 2,540,000 36,087,400 14.208 8.550 8.550 8.586 8.525 8.732 4,188,931 8.6149 -1.95%
2016-05-18 0 14.38 14.40 14.42 14.16 14.50 2,228,718 31,923,294 14.324 8.719 8.732 8.744 8.586 8.792 3,675,570 8.6853 -1.51%
2016-05-17 0 14.60 14.58 14.64 14.30 14.62 2,590,000 37,491,480 14.475 8.853 8.841 8.877 8.671 8.865 4,271,391 8.7773 1.96%
2016-05-16 0 14.32 14.28 14.36 13.90 14.38 4,426,042 63,097,938 14.256 8.683 8.659 8.707 8.428 8.719 7,299,365 8.6443 1.85%
2016-05-13 0 14.06 14.02 14.08 14.00 14.40 5,944,596 83,988,047 14.128 8.525 8.501 8.538 8.489 8.732 9,803,742 8.5669 -2.36%
2016-05-12 0 14.40 14.36 14.40 14.32 14.84 5,113,176 74,058,008 14.484 8.732 8.707 8.732 8.683 8.998 8,432,576 8.7824 -2.44%
2016-05-11 0 14.76 14.80 14.82 14.62 14.92 2,965,795 43,766,004 14.757 8.950 8.974 8.986 8.865 9.047 4,891,146 8.9480 1.37%
2016-05-10 0 14.56 14.56 14.60 14.48 14.70 4,906,500 71,497,872 14.572 8.829 8.829 8.853 8.780 8.913 8,091,729 8.8359 -1.49%
2016-05-09 0 14.78 14.78 14.84 14.76 15.08 2,990,000 44,416,040 14.855 8.962 8.962 8.998 8.950 9.144 4,931,065 9.0074 -1.20%
2016-05-06 0 14.96 14.94 14.98 14.92 15.38 4,245,100 63,770,466 15.022 9.071 9.059 9.083 9.047 9.326 7,000,958 9.1088 -2.09%
2016-05-05 0 15.28 15.26 15.30 15.06 15.36 3,582,000 54,718,540 15.276 9.265 9.253 9.277 9.132 9.314 5,907,383 9.2627 0.92%
2016-05-04 0 15.14 15.12 15.14 15.02 15.24 4,251,023 64,343,803 15.136 9.180 9.168 9.180 9.108 9.241 7,010,726 9.1779 0.66%
2016-05-03 0 15.04 15.06 15.08 15.00 15.40 4,886,500 74,084,922 15.161 9.120 9.132 9.144 9.095 9.338 8,058,745 9.1931 -2.34%
2016-04-29 0 15.40 15.38 15.40 15.26 15.58 3,799,800 58,772,160 15.467 9.338 9.326 9.338 9.253 9.447 6,266,575 9.3787 -1.16%
2016-04-28 0 15.58 15.54 15.58 15.44 15.96 3,896,000 60,969,560 15.649 9.447 9.423 9.447 9.362 9.678 6,425,227 9.4891 -1.02%
2016-04-27 0 15.74 15.66 15.74 15.62 15.96 2,356,576 37,193,750 15.783 9.544 9.496 9.544 9.471 9.678 3,886,431 9.5702 -1.25%
2016-04-26 0 15.94 15.92 15.94 15.56 16.02 4,655,702 73,401,507 15.766 9.665 9.653 9.665 9.435 9.714 7,678,117 9.5598 1.27%
2016-04-25 0 15.74 15.72 15.78 15.72 16.20 3,255,582 51,667,648 15.870 9.544 9.532 9.568 9.532 9.823 5,369,059 9.6232 -2.36%
2016-04-22 0 16.12 16.08 16.16 16.00 16.20 2,824,000 45,475,478 16.103 9.775 9.750 9.799 9.702 9.823 4,657,300 9.7643 -0.37%
2016-04-21 0 16.18 16.10 16.20 16.02 16.26 5,140,799 82,984,064 16.142 9.811 9.762 9.823 9.714 9.859 8,478,132 9.7880 0.87%
2016-04-20 0 16.04 16.02 16.10 15.90 16.30 5,324,735 85,479,099 16.053 9.726 9.714 9.762 9.641 9.884 8,781,476 9.7340 -1.60%
2016-04-19 0 16.30 16.26 16.30 16.10 16.46 4,305,996 69,847,951 16.221 9.884 9.859 9.884 9.762 9.981 7,101,386 9.8358 0.62%
2016-04-18 0 16.20 16.22 16.24 15.96 16.28 5,188,782 83,551,476 16.102 9.823 9.835 9.847 9.678 9.872 8,557,264 9.7638 -1.82%
2016-04-15 0 16.50 16.44 16.48 16.38 16.84 7,943,839 131,499,683 16.554 10.00 9.969 9.993 9.932 10.21 13,100,865 10.037 -1.55%
2016-04-14 0 16.76 16.72 16.78 16.54 16.86 13,465,554 224,826,243 16.696 10.16 10.14 10.17 10.03 10.22 22,207,197 10.124 2.44%
2016-04-13 0 16.36 16.32 16.34 15.80 16.36 9,992,450 161,689,273 16.181 9.920 9.896 9.908 9.580 9.920 16,479,404 9.8116 4.87%
2016-04-12 0 15.60 15.52 15.60 15.50 15.66 2,551,060 39,709,405 15.566 9.459 9.411 9.459 9.399 9.496 4,207,171 9.4385 0.26%
2016-04-11 0 15.56 15.56 15.64 15.10 15.74 4,219,517 65,654,189 15.560 9.435 9.435 9.483 9.156 9.544 6,958,767 9.4347 2.23%
2016-04-08 0 15.22 15.20 15.28 15.12 15.28 3,826,000 58,017,640 15.164 9.229 9.217 9.265 9.168 9.265 6,309,784 9.1949 -0.78%
2016-04-07 0 15.34 15.30 15.36 15.30 15.68 2,351,389 36,240,854 15.413 9.302 9.277 9.314 9.277 9.508 3,877,877 9.3455 -0.90%
2016-04-06 0 15.48 15.46 15.50 15.22 15.52 3,970,007 60,931,676 15.348 9.386 9.374 9.399 9.229 9.411 6,547,278 9.3064 1.18%
2016-04-05 0 15.30 15.28 15.32 15.26 15.82 7,114,315 109,282,163 15.361 9.277 9.265 9.289 9.253 9.593 11,732,826 9.3142 -2.80%
2016-04-01 0 15.74 15.72 15.78 15.70 16.22 6,922,821 109,706,648 15.847 9.544 9.532 9.568 9.520 9.835 11,417,016 9.6090 -3.32%
2016-03-31 0 16.28 16.24 16.34 15.98 16.50 6,328,634 102,476,454 16.193 9.872 9.847 9.908 9.690 10.00 10,437,092 9.8185 -0.12%
2016-03-30 0 16.30 16.22 16.30 15.88 16.32 6,118,000 98,334,020 16.073 9.884 9.835 9.884 9.629 9.896 10,089,717 9.7460 3.43%
2016-03-29 0 15.76 15.70 15.76 15.60 16.12 6,244,200 98,568,260 15.786 9.556 9.520 9.556 9.459 9.775 10,297,845 9.5717 -2.96%
2016-03-24 0 16.24 16.20 16.24 16.06 16.62 3,964,000 64,679,720 16.317 9.847 9.823 9.847 9.738 10.08 6,537,372 9.8938 -0.37%
2016-03-23 0 16.30 16.16 16.32 16.06 16.62 3,289,790 53,636,838 16.304 9.884 9.799 9.896 9.738 10.08 5,425,474 9.8861 -1.33%
2016-03-22 0 16.52 16.48 16.58 16.30 16.80 4,997,046 82,087,328 16.427 10.02 9.993 10.05 9.884 10.19 8,241,056 9.9608 -0.84%
2016-03-21 0 16.66 16.64 16.68 15.72 16.80 13,830,154 228,267,275 16.505 10.10 10.09 10.11 9.532 10.19 22,808,490 10.008 6.25%
2016-03-18 0 15.68 15.66 15.70 15.18 15.76 9,616,899 149,882,578 15.585 9.508 9.496 9.520 9.205 9.556 15,860,051 9.4503 2.62%
2016-03-17 0 15.28 15.26 15.30 15.04 15.30 3,812,000 57,747,970 15.149 9.265 9.253 9.277 9.120 9.277 6,286,695 9.1857 2.55%
2016-03-16 0 14.90 14.88 14.90 14.64 15.26 5,044,000 74,839,280 14.837 9.035 9.023 9.035 8.877 9.253 8,318,492 8.9967 -1.46%
2016-03-15 0 15.12 15.10 15.14 15.02 15.36 3,196,000 48,421,652 15.151 9.168 9.156 9.180 9.108 9.314 5,270,797 9.1868 -2.07%
2016-03-14 0 15.44 15.40 15.46 15.38 15.64 4,204,036 65,305,703 15.534 9.362 9.338 9.374 9.326 9.483 6,933,235 9.4192 1.58%
2016-03-11 0 15.20 15.16 15.20 14.88 15.24 5,920,192 89,117,201 15.053 9.217 9.192 9.217 9.023 9.241 9,763,495 9.1276 1.06%
2016-03-10 0 15.04 15.02 15.08 14.92 15.22 5,486,203 82,767,941 15.087 9.120 9.108 9.144 9.047 9.229 9,047,767 9.1479 0.00%
2016-03-09 0 15.04 15.00 15.06 14.82 15.10 3,814,000 56,988,996 14.942 9.120 9.095 9.132 8.986 9.156 6,289,994 9.0603 0.13%
2016-03-08 0 15.02 15.02 15.04 14.88 15.24 3,428,000 51,293,020 14.963 9.108 9.108 9.120 9.023 9.241 5,653,408 9.0729 -1.57%
2016-03-07 0 15.26 15.26 15.28 15.18 15.54 5,778,595 88,728,009 15.355 9.253 9.253 9.265 9.205 9.423 9,529,975 9.3104 -0.39%
2016-03-04 0 15.32 15.30 15.34 14.90 15.34 7,044,882 106,283,054 15.087 9.289 9.277 9.302 9.035 9.302 11,618,318 9.1479 2.13%
2016-03-03 0 15.00 15.00 15.06 14.96 15.62 7,257,474 109,771,010 15.125 9.095 9.095 9.132 9.071 9.471 11,968,921 9.1713 -3.60%
2016-03-02 0 15.56 15.44 15.56 14.78 15.58 6,462,525 98,884,542 15.301 9.435 9.362 9.435 8.962 9.447 10,657,903 9.2780 7.46%
2016-03-01 0 14.48 14.46 14.48 14.26 14.62 2,402,267 34,710,186 14.449 8.780 8.768 8.780 8.647 8.865 3,961,784 8.7613 0.98%
2016-02-29 0 14.34 14.28 14.40 14.26 14.80 2,157,414 31,035,110 14.385 8.695 8.659 8.732 8.647 8.974 3,557,976 8.7227 -2.18%
2016-02-26 0 14.66 14.66 14.74 14.46 14.78 1,594,303 23,388,783 14.670 8.889 8.889 8.938 8.768 8.962 2,629,301 8.8954 1.38%
2016-02-25 0 14.46 14.38 14.46 14.18 14.88 2,808,442 40,703,612 14.493 8.768 8.719 8.768 8.598 9.023 4,631,642 8.7882 -3.21%
2016-02-24 0 14.94 14.92 14.94 14.72 15.04 1,963,404 29,220,138 14.882 9.059 9.047 9.059 8.926 9.120 3,238,018 9.0241 -1.19%
2016-02-23 0 15.12 15.12 15.16 15.04 15.46 1,657,400 25,194,820 15.201 9.168 9.168 9.192 9.120 9.374 2,733,360 9.2175 -1.69%
2016-02-22 0 15.38 15.34 15.40 15.06 15.48 2,393,404 36,524,684 15.261 9.326 9.302 9.338 9.132 9.386 3,947,167 9.2534 0.52%
2016-02-19 0 15.30 15.24 15.34 15.04 15.36 2,051,850 31,126,242 15.170 9.277 9.241 9.302 9.120 9.314 3,383,881 9.1984 -0.52%
2016-02-18 0 15.38 15.32 15.38 15.08 15.40 2,679,940 40,915,786 15.267 9.326 9.289 9.326 9.144 9.338 4,419,718 9.2576 3.50%
2016-02-17 0 14.86 14.84 14.90 14.80 15.66 3,274,672 49,202,750 15.025 9.011 8.998 9.035 8.974 9.496 5,400,542 9.1107 -3.88%
2016-02-16 0 15.46 15.40 15.48 14.92 15.58 2,126,470 32,768,855 15.410 9.374 9.338 9.386 9.047 9.447 3,506,944 9.3440 2.79%
2016-02-15 0 15.04 15.02 15.10 14.62 15.16 1,656,550 24,733,039 14.930 9.120 9.108 9.156 8.865 9.192 2,731,958 9.0532 4.59%
2016-02-12 0 14.38 14.36 14.38 14.34 14.84 1,560,497 22,658,122 14.520 8.719 8.707 8.719 8.695 8.998 2,573,549 8.8042 -1.78%
2016-02-11 0 14.64 14.62 14.72 14.54 14.90 2,188,000 32,104,840 14.673 8.877 8.865 8.926 8.816 9.035 3,608,418 8.8972 -4.56%
2016-02-05 0 15.34 15.30 15.36 15.26 15.58 2,024,000 31,056,140 15.344 9.302 9.277 9.314 9.253 9.447 3,337,952 9.3040 -0.13%
2016-02-04 0 15.36 15.36 15.38 15.28 15.46 2,264,935 34,833,517 15.379 9.314 9.314 9.326 9.265 9.374 3,735,298 9.3255 0.92%
2016-02-03 0 15.22 15.22 15.24 15.20 15.66 3,250,831 49,866,545 15.340 9.229 9.229 9.241 9.217 9.496 5,361,224 9.3013 -5.35%
2016-02-02 0 16.08 15.98 16.12 15.68 16.12 4,818,332 76,930,590 15.966 9.750 9.690 9.775 9.508 9.775 7,946,324 9.6813 1.01%
2016-02-01 0 15.92 15.96 15.98 15.72 16.04 3,698,067 58,684,590 15.869 9.653 9.678 9.690 9.532 9.726 6,098,799 9.6223 -0.50%
2016-01-29 0 16.00 15.94 16.02 14.70 16.02 6,779,582 106,186,612 15.663 9.702 9.665 9.714 8.913 9.714 11,180,789 9.4972 6.67%
2016-01-28 0 15.00 15.00 15.08 14.90 15.20 1,760,943 26,542,758 15.073 9.095 9.095 9.144 9.035 9.217 2,904,122 9.1397 -1.06%
2016-01-27 0 15.16 15.12 15.16 14.94 15.24 2,254,806 34,101,686 15.124 9.192 9.168 9.192 9.059 9.241 3,718,594 9.1706 1.74%
2016-01-26 0 14.90 14.86 14.94 14.70 15.40 2,852,000 42,817,120 15.013 9.035 9.011 9.059 8.913 9.338 4,703,477 9.1033 -3.25%
2016-01-25 0 15.40 15.42 15.44 15.30 15.60 1,940,500 29,898,892 15.408 9.338 9.350 9.362 9.277 9.459 3,200,245 9.3427 1.18%
2016-01-22 0 15.22 15.20 15.24 14.86 15.24 3,612,690 54,561,925 15.103 9.229 9.217 9.241 9.011 9.241 5,957,996 9.1578 4.97%
2016-01-21 0 14.50 14.40 14.54 14.30 15.48 8,324,708 124,448,611 14.949 8.792 8.732 8.816 8.671 9.386 13,728,988 9.0647 -2.16%
2016-01-20 0 14.82 14.82 14.88 14.80 15.30 5,094,900 76,545,008 15.024 8.986 8.986 9.023 8.974 9.277 8,402,436 9.1099 -3.89%
2016-01-19 0 15.42 15.36 15.44 14.80 15.48 7,768,000 117,561,880 15.134 9.350 9.314 9.362 8.974 9.386 12,810,873 9.1767 2.53%
2016-01-18 0 15.04 15.02 15.12 15.02 15.32 2,509,550 37,951,048 15.123 9.120 9.108 9.168 9.108 9.289 4,138,714 9.1698 -1.31%
2016-01-15 0 15.24 15.18 15.26 15.18 15.80 2,312,114 35,675,259 15.430 9.241 9.205 9.253 9.205 9.580 3,813,105 9.3560 -2.56%
2016-01-14 0 15.64 15.62 15.72 15.20 15.74 3,513,817 54,620,230 15.544 9.483 9.471 9.532 9.217 9.544 5,794,936 9.4255 -1.76%
2016-01-13 0 15.92 15.84 15.94 15.56 16.18 6,048,201 96,188,163 15.904 9.653 9.605 9.665 9.435 9.811 9,974,606 9.6433 0.25%
2016-01-12 0 15.88 15.80 15.86 15.34 15.98 5,195,492 81,968,063 15.777 9.629 9.580 9.617 9.302 9.690 8,568,330 9.5664 3.93%
2016-01-11 0 15.28 15.26 15.28 15.24 15.54 5,274,303 80,971,068 15.352 9.265 9.253 9.265 9.241 9.423 8,698,304 9.3088 -4.74%
2016-01-08 0 16.04 16.00 16.06 15.82 16.16 4,309,697 69,011,675 16.013 9.726 9.702 9.738 9.593 9.799 7,107,490 9.7097 2.30%
2016-01-07 0 15.68 15.62 15.70 15.40 16.62 6,832,015 106,950,767 15.654 9.508 9.471 9.520 9.338 10.08 11,267,261 9.4922 -6.33%
2016-01-06 0 16.74 16.70 16.76 16.50 16.90 2,254,520 37,592,296 16.674 10.15 10.13 10.16 10.00 10.25 3,718,122 10.111 -0.36%
2016-01-05 0 16.80 16.70 16.80 16.50 17.24 5,636,809 94,706,625 16.801 10.19 10.13 10.19 10.00 10.45 9,296,144 10.188 -1.64%
2016-01-04 0 17.08 17.02 17.10 16.90 17.82 3,916,730 67,392,209 17.206 10.36 10.32 10.37 10.25 10.81 6,459,415 10.433 -4.15%
2015-12-31 0 17.82 17.78 17.84 17.70 17.90 482,000 8,569,000 17.778 10.81 10.78 10.82 10.73 10.85 794,907 10.780 0.22%
2015-12-30 0 17.78 17.72 17.82 17.70 18.20 2,512,000 44,824,000 17.844 10.78 10.74 10.81 10.73 11.04 4,142,754 10.820 -1.11%
2015-12-29 0 17.98 17.94 18.06 17.90 18.14 2,554,900 45,977,622 17.996 10.90 10.88 10.95 10.85 11.00 4,213,504 10.912 -0.88%
2015-12-28 0 18.14 18.14 18.18 18.00 18.34 2,972,000 54,144,200 18.218 11.00 11.00 11.02 10.91 11.12 4,901,380 11.047 0.33%
2015-12-24 0 18.08 18.04 18.08 17.94 18.18 792,568 14,320,889 18.069 10.96 10.94 10.96 10.88 11.02 1,307,092 10.956 0.11%
2015-12-23 0 18.06 18.02 18.08 17.54 18.14 3,407,785 61,297,847 17.988 10.95 10.93 10.96 10.64 11.00 5,620,070 10.907 2.73%
2015-12-22 0 17.58 17.54 17.62 17.24 17.62 2,479,193 43,306,253 17.468 10.66 10.64 10.68 10.45 10.68 4,088,649 10.592 2.21%
2015-12-21 0 17.20 17.20 17.28 17.04 17.42 7,369,264 126,963,531 17.229 10.43 10.43 10.48 10.33 10.56 12,153,284 10.447 -0.35%
2015-12-18 0 17.26 17.24 17.38 17.24 17.58 3,200,897 55,638,522 17.382 10.47 10.45 10.54 10.45 10.66 5,278,873 10.540 -2.49%
2015-12-17 0 17.70 17.68 17.72 17.64 18.16 3,891,806 69,494,556 17.857 10.73 10.72 10.74 10.70 11.01 6,418,310 10.828 0.80%
2015-12-16 0 17.56 17.52 17.62 17.40 17.90 3,982,210 70,396,057 17.678 10.65 10.62 10.68 10.55 10.85 6,567,403 10.719 1.86%
2015-12-15 0 17.24 17.22 17.26 17.22 17.56 2,576,254 44,806,768 17.392 10.45 10.44 10.47 10.44 10.65 4,248,721 10.546 -1.49%
2015-12-14 0 17.50 17.44 17.48 16.62 17.54 4,906,285 84,156,174 17.153 10.61 10.57 10.60 10.08 10.64 8,091,374 10.401 1.04%
2015-12-11 0 17.32 17.30 17.34 17.22 17.60 4,672,298 80,915,311 17.318 10.50 10.49 10.51 10.44 10.67 7,705,486 10.501 0.12%
2015-12-10 0 17.30 17.28 17.36 17.26 17.64 2,272,515 39,733,197 17.484 10.49 10.48 10.53 10.47 10.70 3,747,799 10.602 -0.80%
2015-12-09 0 17.44 17.44 17.48 17.26 17.60 1,822,090 31,805,366 17.455 10.57 10.57 10.60 10.47 10.67 3,004,965 10.584 -0.11%
2015-12-08 0 17.46 17.38 17.48 17.28 17.64 2,884,619 50,216,616 17.408 10.59 10.54 10.60 10.48 10.70 4,757,272 10.556 -1.80%
2015-12-07 0 17.78 17.76 17.86 17.78 18.02 1,012,000 18,086,316 17.872 10.78 10.77 10.83 10.78 10.93 1,668,976 10.837 -1.00%
2015-12-04 0 17.96 17.88 17.96 17.72 18.16 2,573,000 46,116,600 17.923 10.89 10.84 10.89 10.74 11.01 4,243,354 10.868 -0.11%
2015-12-03 0 17.98 17.92 17.98 17.86 18.06 4,290,000 77,301,965 18.019 10.90 10.87 10.90 10.83 10.95 7,075,006 10.926 -1.64%
2015-12-02 0 18.28 18.22 18.30 17.86 18.48 2,824,854 51,300,529 18.160 11.08 11.05 11.10 10.83 11.21 4,658,708 11.012 1.22%
2015-12-01 0 18.06 18.00 18.10 17.86 18.10 2,765,360 49,709,844 17.976 10.95 10.91 10.98 10.83 10.98 4,560,592 10.900 1.12%
2015-11-30 0 17.86 17.76 18.00 17.62 18.22 6,676,536 119,496,317 17.898 10.83 10.77 10.91 10.68 11.05 11,010,847 10.853 0.34%
2015-11-27 0 17.80 17.78 17.80 17.78 18.58 4,771,040 85,658,752 17.954 10.79 10.78 10.79 10.78 11.27 7,868,330 10.887 -4.30%
2015-11-26 0 18.60 18.54 18.60 18.52 18.94 1,531,585 28,659,326 18.712 11.28 11.24 11.28 11.23 11.48 2,525,868 11.346 -0.96%
2015-11-25 0 18.78 18.76 18.80 18.46 18.86 1,604,510 29,985,430 18.688 11.39 11.38 11.40 11.19 11.44 2,646,135 11.332 0.97%
2015-11-24 0 18.60 18.54 18.62 18.40 18.76 2,204,588 40,861,180 18.535 11.28 11.24 11.29 11.16 11.38 3,635,775 11.239 -0.75%
2015-11-23 0 18.74 18.70 18.78 18.70 19.10 1,922,000 36,250,240 18.861 11.36 11.34 11.39 11.34 11.58 3,169,735 11.436 -1.37%
2015-11-20 0 19.00 18.98 19.00 18.84 19.16 2,441,550 46,297,935 18.963 11.52 11.51 11.52 11.42 11.62 4,026,569 11.498 0.32%
2015-11-19 0 18.94 18.92 18.94 18.80 19.02 2,328,000 44,055,700 18.924 11.48 11.47 11.48 11.40 11.53 3,839,304 11.475 1.72%
2015-11-18 0 18.62 18.62 18.70 18.58 19.02 2,045,829 38,380,421 18.760 11.29 11.29 11.34 11.27 11.53 3,373,952 11.376 -0.53%
2015-11-17 0 18.72 18.70 18.72 18.70 19.38 3,270,153 62,189,580 19.017 11.35 11.34 11.35 11.34 11.75 5,393,089 11.531 0.43%
2015-11-16 0 18.64 18.64 18.68 18.54 19.00 3,774,253 70,610,565 18.708 11.30 11.30 11.33 11.24 11.52 6,224,444 11.344 -2.71%
2015-11-13 0 19.16 19.10 19.20 18.98 19.38 2,725,324 52,237,152 19.167 11.62 11.58 11.64 11.51 11.75 4,494,565 11.622 -1.44%
2015-11-12 0 19.44 19.40 19.50 19.00 19.58 4,765,500 91,916,150 19.288 11.79 11.76 11.82 11.52 11.87 7,859,194 11.695 1.14%
2015-11-11 0 19.22 19.14 19.22 18.84 19.82 7,252,220 139,405,550 19.222 11.65 11.61 11.65 11.42 12.02 11,960,257 11.656 -2.83%
2015-11-10 0 19.78 19.70 19.80 19.62 20.35 9,421,127 187,963,909 19.951 11.99 11.95 12.01 11.90 12.34 15,537,187 12.098 -2.80%
2015-11-09 0 20.35 20.30 20.35 20.10 21.10 8,212,000 170,157,600 20.721 12.34 12.31 12.34 12.19 12.79 13,543,112 12.564 0.74%
2015-11-06 0 20.20 20.15 20.20 19.22 21.00 8,098,555 163,732,567 20.218 12.25 12.22 12.25 11.65 12.73 13,356,020 12.259 3.06%
2015-11-05 0 19.60 19.50 19.60 19.06 20.00 6,381,875 125,384,811 19.647 11.88 11.82 11.88 11.56 12.13 10,524,896 11.913 1.14%
2015-11-04 0 19.38 19.28 19.36 17.90 19.40 12,680,855 239,814,085 18.912 11.75 11.69 11.74 10.85 11.76 20,913,083 11.467 7.31%
2015-11-03 0 18.06 17.98 18.08 17.92 18.36 3,034,000 54,968,960 18.118 10.95 10.90 10.96 10.87 11.13 5,003,629 10.986 0.33%
2015-11-02 0 18.00 17.96 18.14 17.94 18.46 3,518,856 64,093,316 18.214 10.91 10.89 11.00 10.88 11.19 5,803,247 11.044 -1.85%
2015-10-30 0 18.34 18.26 18.34 17.70 18.46 3,817,502 69,205,373 18.128 11.12 11.07 11.12 10.73 11.19 6,295,769 10.992 2.69%
2015-10-29 0 17.86 17.80 17.92 17.80 18.50 3,870,642 69,399,283 17.930 10.83 10.79 10.87 10.79 11.22 6,383,407 10.872 -2.40%
2015-10-28 0 18.30 18.20 18.32 18.16 18.78 3,254,918 59,838,128 18.384 11.10 11.04 11.11 11.01 11.39 5,367,964 11.147 -2.56%
2015-10-27 0 18.78 18.74 18.80 18.64 19.02 3,150,000 59,162,080 18.782 11.39 11.36 11.40 11.30 11.53 5,194,935 11.388 -1.78%
2015-10-26 0 19.12 19.02 19.12 18.76 19.20 3,957,625 75,295,371 19.025 11.59 11.53 11.59 11.38 11.64 6,526,858 11.536 1.59%
2015-10-23 0 18.82 18.82 18.84 18.66 18.90 3,803,485 71,367,722 18.764 11.41 11.41 11.42 11.31 11.46 6,272,653 11.378 1.51%
2015-10-22 0 18.54 18.44 18.56 18.40 18.62 4,284,000 79,341,080 18.520 11.24 11.18 11.25 11.16 11.29 7,065,111 11.230 -1.28%
2015-10-20 0 18.78 18.66 18.80 18.40 18.80 3,184,188 59,347,358 18.638 11.39 11.31 11.40 11.16 11.40 5,251,317 11.301 1.29%
2015-10-19 0 18.54 18.52 18.56 18.38 18.70 2,265,282 41,982,393 18.533 11.24 11.23 11.25 11.14 11.34 3,735,870 11.238 0.43%
2015-10-16 0 18.46 18.46 18.50 18.30 18.88 2,954,780 54,810,332 18.550 11.19 11.19 11.22 11.10 11.45 4,872,981 11.248 -0.97%
2015-10-15 0 18.64 18.62 18.66 18.06 18.76 4,676,361 86,414,838 18.479 11.30 11.29 11.31 10.95 11.38 7,712,187 11.205 2.87%
2015-10-14 0 18.12 18.12 18.16 18.02 18.30 2,932,002 53,241,481 18.159 10.99 10.99 11.01 10.93 11.10 4,835,415 11.011 -1.41%
2015-10-13 0 18.38 18.28 18.38 18.20 18.66 3,612,808 66,404,351 18.380 11.14 11.08 11.14 11.04 11.31 5,958,191 11.145 -1.61%
2015-10-12 0 18.68 18.68 18.70 17.92 18.70 6,968,000 128,560,960 18.450 11.33 11.33 11.34 10.87 11.34 11,491,525 11.187 3.32%
2015-10-09 0 18.08 18.00 18.10 17.82 18.24 5,792,829 104,625,585 18.061 10.96 10.91 10.98 10.81 11.06 9,553,450 10.952 1.92%
2015-10-08 0 17.74 17.70 17.78 17.64 18.48 6,887,600 123,109,500 17.874 10.76 10.73 10.78 10.70 11.21 11,358,931 10.838 -4.62%
2015-10-07 0 18.60 18.50 18.58 17.44 18.60 10,213,300 184,741,238 18.088 11.28 11.22 11.27 10.57 11.28 16,843,627 10.968 5.20%
2015-10-06 0 17.68 17.68 17.72 17.32 18.30 4,822,249 85,236,855 17.676 10.72 10.72 10.74 10.50 11.10 7,952,783 10.718 -1.67%
2015-10-05 0 17.98 17.96 18.00 17.82 18.60 4,531,144 82,121,500 18.124 10.90 10.89 10.91 10.81 11.28 7,472,697 10.990 0.00%
2015-10-02 0 17.98 17.96 18.00 17.40 18.10 8,116,000 145,653,869 17.947 10.90 10.89 10.91 10.55 10.98 13,384,790 10.882 1.93%
2015-09-30 0 17.64 17.60 17.64 16.96 17.84 6,268,310 109,293,450 17.436 10.70 10.67 10.70 10.28 10.82 10,337,606 10.572 3.76%
2015-09-29 0 17.00 16.94 17.00 16.50 17.00 2,926,855 49,378,984 16.871 10.31 10.27 10.31 10.00 10.31 4,826,927 10.230 -2.41%
2015-09-25 0 17.42 17.40 17.46 17.16 17.68 2,612,000 45,575,420 17.448 10.56 10.55 10.59 10.41 10.72 4,307,673 10.580 0.00%
2015-09-24 0 17.42 17.40 17.42 17.16 17.52 3,396,608 59,027,517 17.378 10.56 10.55 10.56 10.41 10.62 5,601,637 10.538 1.34%
2015-09-23 0 17.44 17.40 17.46 17.00 18.16 5,866,499 102,890,772 17.539 10.42 10.40 10.44 10.16 10.85 9,815,651 10.482 -3.96%
2015-09-22 0 18.16 18.16 18.20 17.82 18.56 6,298,000 115,313,500 18.310 10.85 10.85 10.88 10.65 11.09 10,537,626 10.943 2.25%
2015-09-21 0 17.76 17.74 17.80 17.62 17.98 2,746,817 48,862,179 17.789 10.61 10.60 10.64 10.53 10.75 4,595,892 10.632 -1.33%
2015-09-18 0 18.00 17.98 18.00 17.72 18.08 4,602,359 82,773,866 17.985 10.76 10.75 10.76 10.59 10.81 7,700,530 10.749 0.45%
2015-09-17 0 17.92 17.86 17.92 17.64 18.12 7,007,630 125,822,056 17.955 10.71 10.67 10.71 10.54 10.83 11,724,958 10.731 1.13%
2015-09-16 0 17.72 17.74 17.76 17.54 18.04 5,072,909 90,516,271 17.843 10.59 10.60 10.61 10.48 10.78 8,487,840 10.664 1.61%
2015-09-15 0 17.44 17.36 17.44 17.22 17.72 3,329,362 57,988,509 17.417 10.42 10.38 10.42 10.29 10.59 5,570,589 10.410 -0.11%
2015-09-14 0 17.46 17.40 17.50 17.02 17.96 4,465,289 77,887,354 17.443 10.44 10.40 10.46 10.17 10.73 7,471,189 10.425 1.51%
2015-09-11 0 17.20 17.10 17.20 17.10 18.20 5,325,254 94,352,007 17.718 10.28 10.22 10.28 10.22 10.88 8,910,056 10.589 -1.49%
2015-09-10 0 17.46 17.34 17.46 16.64 17.68 7,017,000 120,829,080 17.219 10.44 10.36 10.44 9.945 10.57 11,740,636 10.292 0.46%
2015-09-09 0 17.38 17.34 17.40 16.70 17.40 10,764,600 184,394,992 17.130 10.39 10.36 10.40 9.981 10.40 18,011,008 10.238 5.08%
2015-09-08 0 16.54 16.50 16.54 15.30 16.66 8,406,800 134,872,032 16.043 9.885 9.862 9.885 9.144 9.957 14,066,008 9.5885 7.96%
2015-09-07 0 15.32 15.30 15.36 15.28 16.10 4,547,582 70,836,781 15.577 9.156 9.144 9.180 9.132 9.622 7,608,879 9.3098 -2.30%
2015-09-04 0 15.68 15.60 15.68 15.30 15.94 9,109,282 142,067,584 15.596 9.371 9.324 9.371 9.144 9.527 15,241,379 9.3212 0.51%
2015-09-02 0 15.60 15.60 15.62 15.00 16.26 11,422,167 178,839,105 15.657 9.324 9.324 9.336 8.965 9.718 19,111,230 9.3578 3.17%
2015-09-01 0 15.12 15.12 15.20 15.06 16.04 7,083,421 110,244,467 15.564 9.037 9.037 9.085 9.001 9.587 11,851,769 9.3019 -6.67%
2015-08-31 0 16.20 16.04 16.26 15.34 16.60 10,194,188 162,143,516 15.905 9.682 9.587 9.718 9.168 9.921 17,056,612 9.5062 -0.74%
2015-08-28 0 16.32 16.30 16.34 16.18 16.78 12,557,749 207,333,844 16.510 9.754 9.742 9.766 9.670 10.03 21,011,252 9.8678 3.82%
2015-08-27 0 15.72 15.72 15.74 14.76 15.74 10,689,272 161,878,850 15.144 9.395 9.395 9.407 8.822 9.407 17,884,972 9.0511 10.24%
2015-08-26 0 14.26 14.22 14.38 13.72 15.10 10,679,360 154,145,038 14.434 8.523 8.499 8.594 8.200 9.025 17,868,387 8.6267 0.00%
2015-08-25 0 14.26 14.20 14.30 13.50 14.82 15,507,174 220,241,159 14.203 8.523 8.487 8.547 8.069 8.857 25,946,142 8.4884 4.70%
2015-08-24 0 13.62 13.58 13.68 13.58 14.60 13,384,895 188,004,631 14.046 8.140 8.116 8.176 8.116 8.726 22,395,208 8.3949 -11.56%
2015-08-21 0 15.40 15.38 15.46 15.30 16.18 8,881,496 139,031,352 15.654 9.204 9.192 9.240 9.144 9.670 14,860,255 9.3559 -6.89%
2015-08-20 0 16.54 16.56 16.62 16.50 17.16 4,408,700 73,641,936 16.704 9.885 9.897 9.933 9.862 10.26 7,376,506 9.9833 -3.73%
2015-08-19 0 17.18 17.14 17.22 16.90 17.68 3,777,356 65,361,106 17.303 10.27 10.24 10.29 10.10 10.57 6,320,160 10.342 -2.05%
2015-08-18 0 17.54 17.52 17.56 17.40 18.48 3,971,646 70,639,819 17.786 10.48 10.47 10.50 10.40 11.04 6,645,240 10.630 -3.94%
2015-08-17 0 18.26 18.20 18.26 18.00 18.76 2,161,520 39,644,000 18.341 10.91 10.88 10.91 10.76 11.21 3,616,591 10.962 -1.62%
2015-08-14 0 18.56 18.46 18.64 18.30 18.68 2,741,000 50,598,580 18.460 11.09 11.03 11.14 10.94 11.16 4,586,160 11.033 0.54%
2015-08-13 0 18.46 18.40 18.50 17.96 18.56 3,655,460 66,856,387 18.289 11.03 11.00 11.06 10.73 11.09 6,116,207 10.931 0.54%
2015-08-12 0 18.36 18.32 18.38 18.12 18.60 5,317,897 97,214,735 18.281 10.97 10.95 10.99 10.83 11.12 8,897,747 10.926 -2.03%
2015-08-11 0 18.74 18.68 18.74 18.56 19.86 7,844,195 151,331,562 19.292 11.20 11.16 11.20 11.09 11.87 13,124,674 11.530 -2.80%
2015-08-10 0 19.28 19.24 19.30 17.88 19.32 8,610,000 162,887,760 18.918 11.52 11.50 11.53 10.69 11.55 14,405,996 11.307 6.28%
2015-08-07 0 18.14 18.16 18.28 17.78 18.34 4,232,000 76,821,400 18.153 10.84 10.85 10.93 10.63 10.96 7,080,856 10.849 1.23%
2015-08-06 0 17.92 17.96 18.00 17.88 18.48 3,430,732 61,964,890 18.062 10.71 10.73 10.76 10.69 11.04 5,740,199 10.795 -1.65%
2015-08-05 0 18.22 18.18 18.20 18.00 18.56 3,965,300 72,668,110 18.326 10.89 10.87 10.88 10.76 11.09 6,634,622 10.953 0.00%
2015-08-04 0 18.22 18.22 18.26 17.54 18.28 4,902,113 88,131,225 17.978 10.89 10.89 10.91 10.48 10.93 8,202,070 10.745 2.71%
2015-08-03 0 17.74 17.68 17.82 17.52 18.84 5,905,685 105,711,101 17.900 10.60 10.57 10.65 10.47 11.26 9,881,216 10.698 -5.64%
2015-07-31 0 18.80 18.62 18.82 18.34 18.84 5,797,355 107,706,853 18.579 11.24 11.13 11.25 10.96 11.26 9,699,962 11.104 2.73%
2015-07-30 0 18.30 18.20 18.32 18.20 18.90 5,026,819 93,632,291 18.627 10.94 10.88 10.95 10.88 11.30 8,410,724 11.132 -0.54%
2015-07-29 0 18.40 18.38 18.40 18.20 19.00 13,615,980 251,880,199 18.499 11.00 10.99 11.00 10.88 11.36 22,781,852 11.056 0.55%
2015-07-28 0 18.30 18.30 18.32 18.00 19.38 22,085,821 411,874,577 18.649 10.94 10.94 10.95 10.76 11.58 36,953,338 11.146 -4.09%
2015-07-27 0 19.08 19.06 19.08 19.02 21.00 8,675,730 171,075,968 19.719 11.40 11.39 11.40 11.37 12.55 14,515,973 11.785 -10.63%
2015-07-24 0 21.35 21.30 21.35 21.25 22.15 6,135,400 132,454,067 21.588 12.76 12.73 12.76 12.70 13.24 10,265,569 12.903 -4.47%
2015-07-23 0 22.35 22.25 22.40 21.55 22.45 6,077,747 134,146,046 22.072 13.36 13.30 13.39 12.88 13.42 10,169,105 13.192 3.23%
2015-07-22 0 21.65 21.60 21.80 21.40 22.30 5,610,630 121,999,949 21.744 12.94 12.91 13.03 12.79 13.33 9,387,539 12.996 -4.20%
2015-07-21 0 22.60 22.55 22.60 21.20 22.65 8,959,975 198,399,704 22.143 13.51 13.48 13.51 12.67 13.54 14,991,563 13.234 5.36%
2015-07-20 0 21.45 21.35 21.50 21.25 22.00 5,858,000 126,419,850 21.581 12.82 12.76 12.85 12.70 13.15 9,801,431 12.898 0.47%
2015-07-17 0 21.35 21.35 21.40 19.96 21.45 10,649,018 223,658,260 21.003 12.76 12.76 12.79 11.93 12.82 17,817,620 12.553 6.86%
2015-07-16 0 19.98 19.96 20.05 19.28 20.25 8,280,000 162,831,200 19.666 11.94 11.93 11.98 11.52 12.10 13,853,850 11.753 0.30%
2015-07-15 0 19.92 19.82 19.94 19.62 21.30 8,106,493 162,438,774 20.038 11.91 11.85 11.92 11.73 12.73 13,563,543 11.976 -4.46%
2015-07-14 0 20.85 20.75 20.95 20.60 21.85 8,036,080 169,774,112 21.126 12.46 12.40 12.52 12.31 13.06 13,445,730 12.627 -4.58%
2015-07-13 0 21.85 21.90 21.95 20.50 21.95 10,169,849 216,517,283 21.290 13.06 13.09 13.12 12.25 13.12 17,015,889 12.724 1.63%
2015-07-10 0 21.50 21.40 21.50 19.94 21.55 18,605,000 387,640,556 20.835 12.85 12.79 12.85 11.92 12.88 31,129,332 12.453 8.37%
2015-07-09 0 19.84 19.84 19.90 16.70 20.10 18,904,958 354,970,338 18.777 11.86 11.86 11.89 9.981 12.01 31,631,213 11.222 18.80%
2015-07-08 0 16.70 16.62 16.70 12.60 17.80 39,718,306 636,104,261 16.015 9.981 9.933 9.981 7.531 10.64 66,455,487 9.5719 -9.92%
2015-07-07 0 18.54 18.58 18.60 18.46 21.75 23,299,324 459,387,293 19.717 11.08 11.10 11.12 11.03 13.00 38,983,735 11.784 -12.96%
2015-07-06 0 21.30 21.10 21.30 19.32 25.00 30,078,598 636,645,980 21.166 12.73 12.61 12.73 11.55 14.94 50,326,615 12.650 -11.98%
2015-07-03 0 24.20 24.20 24.25 24.10 26.15 13,269,800 328,254,100 24.737 14.46 14.46 14.49 14.40 15.63 22,202,634 14.784 -7.63%
2015-07-02 0 26.20 26.00 26.20 25.15 27.50 9,142,182 237,418,304 25.970 15.66 15.54 15.66 15.03 16.44 15,296,427 15.521 -2.60%
2015-06-30 0 26.90 26.80 27.05 24.55 27.10 11,689,414 305,096,303 26.100 16.08 16.02 16.17 14.67 16.20 19,558,380 15.599 7.39%
2015-06-29 0 25.05 25.00 25.10 23.90 27.40 13,964,830 353,392,919 25.306 14.97 14.94 15.00 14.28 16.38 23,365,538 15.125 -7.73%
2015-06-26 0 27.15 27.05 27.15 26.50 28.20 10,646,795 289,696,908 27.210 16.23 16.17 16.23 15.84 16.85 17,813,900 16.262 -3.89%
2015-06-25 0 28.25 28.20 28.40 28.20 29.20 3,221,410 92,300,588 28.652 16.88 16.85 16.97 16.85 17.45 5,389,967 17.125 -1.91%
2015-06-24 0 28.80 28.65 28.90 28.10 29.35 4,152,724 118,914,269 28.635 17.21 17.12 17.27 16.79 17.54 6,948,214 17.114 -0.52%
2015-06-23 0 28.95 28.95 29.10 27.35 29.30 9,143,400 260,381,610 28.478 17.30 17.30 17.39 16.35 17.51 15,298,465 17.020 4.70%
2015-06-22 0 27.65 27.45 27.80 26.35 27.80 4,810,024 131,111,763 27.258 16.53 16.41 16.62 15.75 16.62 8,047,989 16.291 4.54%
2015-06-19 0 26.45 26.45 26.50 26.35 28.15 12,142,635 330,014,332 27.178 15.81 15.81 15.84 15.75 16.82 20,316,695 16.244 -3.64%
2015-06-18 0 27.45 27.40 27.50 27.20 28.60 7,550,952 209,617,646 27.760 16.41 16.38 16.44 16.26 17.09 12,634,028 16.592 -4.19%
2015-06-17 0 28.65 28.60 28.65 27.70 28.85 6,720,399 190,952,304 28.414 17.12 17.09 17.12 16.56 17.24 11,244,372 16.982 5.14%
2015-06-16 0 27.25 27.20 27.45 27.20 28.50 6,398,671 177,858,153 27.796 16.29 16.26 16.41 16.26 17.03 10,706,066 16.613 -3.88%
2015-06-15 0 28.35 28.35 28.50 28.25 28.95 3,279,116 93,386,963 28.479 16.94 16.94 17.03 16.88 17.30 5,486,519 17.021 -3.08%
2015-06-12 0 29.25 29.25 29.35 28.45 29.35 5,387,900 155,651,775 28.889 17.48 17.48 17.54 17.00 17.54 9,014,874 17.266 3.91%
2015-06-11 0 28.15 28.10 28.25 27.95 28.80 6,162,900 174,096,511 28.249 16.82 16.79 16.88 16.70 17.21 10,311,581 16.884 0.54%
2015-06-10 0 28.00 27.90 28.05 27.75 29.30 7,700,134 219,367,389 28.489 16.73 16.67 16.76 16.59 17.51 12,883,635 17.027 -1.06%
2015-06-09 0 28.30 28.30 28.35 28.00 30.30 9,485,628 271,012,480 28.571 16.91 16.91 16.94 16.73 18.11 15,871,070 17.076 -6.45%
2015-06-08 0 30.25 30.25 30.40 29.55 30.95 5,260,000 158,108,100 30.059 18.08 18.08 18.17 17.66 18.50 8,800,875 17.965 0.67%
2015-06-05 0 30.05 30.05 30.10 30.00 31.50 5,316,480 161,444,290 30.367 17.96 17.96 17.99 17.93 18.83 8,895,376 18.149 -3.38%
2015-06-04 0 31.10 31.05 31.30 30.70 32.30 7,565,240 237,148,710 31.347 18.59 18.56 18.71 18.35 19.30 12,657,934 18.735 -0.64%
2015-06-03 0 31.30 31.20 31.25 31.00 32.05 5,387,875 168,909,939 31.350 18.71 18.65 18.68 18.53 19.16 9,014,832 18.737 -1.26%
2015-06-02 0 31.70 31.60 31.65 31.05 32.35 7,426,300 235,261,085 31.679 18.95 18.89 18.92 18.56 19.33 12,425,464 18.934 -1.92%
2015-06-01 0 32.65 32.60 32.65 30.20 32.90 8,448,304 268,383,387 31.768 19.32 19.29 19.32 17.87 19.46 14,279,779 18.795 5.83%
2015-05-29 0 30.85 30.50 30.65 30.50 31.35 9,424,410 291,439,710 30.924 18.25 18.04 18.13 18.04 18.55 15,929,646 18.295 -1.59%
2015-05-28 0 31.35 31.30 31.40 30.55 32.05 11,051,245 347,830,768 31.474 18.55 18.52 18.58 18.07 18.96 18,679,411 18.621 -3.24%
2015-05-27 0 32.40 32.35 32.50 32.00 32.90 8,747,344 282,727,526 32.322 19.17 19.14 19.23 18.93 19.46 14,785,233 19.122 -2.26%
2015-05-26 0 33.15 33.05 33.20 32.10 33.75 13,805,038 455,877,773 33.023 19.61 19.55 19.64 18.99 19.97 23,334,020 19.537 7.80%
2015-05-22 0 30.75 30.75 30.85 30.30 31.50 9,277,924 287,519,074 30.990 18.19 18.19 18.25 17.93 18.64 15,682,048 18.334 2.16%
2015-05-21 0 30.10 30.10 30.20 29.60 30.80 8,101,400 244,598,436 30.192 17.81 17.81 17.87 17.51 18.22 13,693,423 17.862 -2.27%
2015-05-20 0 30.80 30.90 30.95 29.40 31.00 14,302,548 433,937,955 30.340 18.22 18.28 18.31 17.39 18.34 24,174,938 17.950 3.88%
2015-05-19 0 29.65 29.75 29.90 27.75 29.90 15,116,425 441,010,357 29.174 17.54 17.60 17.69 16.42 17.69 25,550,597 17.260 5.89%
2015-05-18 0 28.00 27.90 27.95 27.70 29.30 12,827,429 364,286,132 28.399 16.57 16.51 16.54 16.39 17.33 21,681,613 16.802 0.72%
2015-05-15 0 27.80 27.75 27.80 26.90 27.85 5,416,000 149,086,400 27.527 16.45 16.42 16.45 15.91 16.48 9,154,415 16.286 2.77%
2015-05-14 0 27.05 27.00 27.20 26.85 28.00 5,369,740 146,383,594 27.261 16.00 15.97 16.09 15.89 16.57 9,076,224 16.128 -3.22%
2015-05-13 0 27.95 27.65 27.90 26.70 27.95 5,682,765 156,675,327 27.570 16.54 16.36 16.51 15.80 16.54 9,605,316 16.311 3.14%
2015-05-12 0 27.10 27.00 27.05 27.00 28.10 5,203,269 143,896,096 27.655 16.03 15.97 16.00 15.97 16.62 8,794,846 16.361 -1.99%
2015-05-11 0 27.65 27.60 27.70 27.25 28.40 9,986,612 277,626,045 27.800 16.36 16.33 16.39 16.12 16.80 16,879,911 16.447 2.41%
2015-05-08 0 27.00 26.95 27.00 24.90 27.50 16,429,985 431,106,124 26.239 15.97 15.94 15.97 14.73 16.27 27,770,847 15.524 11.57%
2015-05-07 0 24.20 24.20 24.30 24.15 25.20 9,461,665 232,834,971 24.608 14.32 14.32 14.38 14.29 14.91 15,992,617 14.559 -2.02%
2015-05-06 0 24.70 24.70 24.75 24.50 25.25 6,883,720 170,896,568 24.826 14.61 14.61 14.64 14.49 14.94 11,635,235 14.688 -0.60%
2015-05-05 0 24.85 24.80 24.95 24.35 26.00 6,954,909 174,042,057 25.024 14.70 14.67 14.76 14.41 15.38 11,755,562 14.805 -3.12%
2015-05-04 0 25.65 25.65 25.75 25.35 26.25 4,199,569 108,284,355 25.785 15.18 15.18 15.23 15.00 15.53 7,098,338 15.255 -0.39%
2015-04-30 0 25.75 25.65 25.80 25.60 26.50 4,920,959 127,212,136 25.851 15.23 15.18 15.26 15.15 15.68 8,317,670 15.294 -0.77%
2015-04-29 0 25.95 25.85 26.05 25.55 26.15 5,039,478 130,037,147 25.804 15.35 15.29 15.41 15.12 15.47 8,517,998 15.266 -0.95%
2015-04-28 0 26.20 26.10 26.20 25.95 26.70 4,932,219 129,521,986 26.260 15.50 15.44 15.50 15.35 15.80 8,336,703 15.536 -2.06%
2015-04-27 0 26.75 26.70 26.75 25.60 26.90 8,034,532 212,363,832 26.431 15.83 15.80 15.83 15.15 15.91 13,580,400 15.638 4.49%
2015-04-24 0 25.60 25.60 25.75 24.85 26.10 5,446,570 138,644,156 25.455 15.15 15.15 15.23 14.70 15.44 9,206,087 15.060 -0.97%
2015-04-23 0 25.85 25.75 25.85 25.50 27.00 13,638,067 358,188,305 26.264 15.29 15.23 15.29 15.09 15.97 23,051,797 15.538 0.00%
2015-04-22 0 25.85 25.85 26.00 24.80 26.10 8,734,803 225,044,186 25.764 15.29 15.29 15.38 14.67 15.44 14,764,035 15.243 1.57%
2015-04-21 0 25.45 25.35 25.50 23.85 25.50 9,367,954 232,246,404 24.792 15.06 15.00 15.09 14.11 15.09 15,834,221 14.667 9.46%
2015-04-20 0 23.25 23.25 23.30 23.20 26.10 11,814,178 289,388,653 24.495 13.76 13.76 13.78 13.73 15.44 19,968,961 14.492 -9.71%
2015-04-17 0 25.75 25.65 25.90 25.50 26.60 5,651,180 146,543,825 25.932 15.23 15.18 15.32 15.09 15.74 9,551,929 15.342 -2.46%
2015-04-16 0 26.40 26.15 26.40 24.90 26.40 8,283,856 213,481,404 25.771 15.62 15.47 15.62 14.73 15.62 14,001,820 15.247 5.60%
2015-04-15 0 25.00 24.95 25.05 24.75 26.20 7,843,940 198,782,603 25.342 14.79 14.76 14.82 14.64 15.50 13,258,251 14.993 -2.34%
2015-04-14 0 25.60 25.50 25.60 25.35 27.25 10,744,470 283,486,168 26.384 15.15 15.09 15.15 15.00 16.12 18,160,883 15.610 -6.74%
2015-04-13 0 27.45 27.20 27.40 25.70 27.50 16,624,996 447,662,806 26.927 16.24 16.09 16.21 15.20 16.27 28,100,465 15.931 5.58%
2015-04-10 0 26.00 25.95 26.00 24.75 26.50 8,545,441 218,405,647 25.558 15.38 15.35 15.38 14.64 15.68 14,443,966 15.121 0.97%
2015-04-09 0 25.75 25.55 25.80 24.65 27.20 19,334,260 498,453,061 25.781 15.23 15.12 15.26 14.58 16.09 32,679,810 15.253 1.78%
2015-04-08 0 25.30 25.20 25.35 22.70 25.40 22,825,591 550,540,796 24.119 14.97 14.91 15.00 13.43 15.03 38,581,046 14.270 15.00%
2015-04-02 0 22.00 21.95 22.00 20.75 22.00 13,527,062 288,513,124 21.329 13.02 12.99 13.02 12.28 13.02 22,864,170 12.619 6.02%
2015-04-01 0 20.75 20.60 20.75 20.15 20.80 7,816,035 161,122,651 20.614 12.28 12.19 12.28 11.92 12.31 13,211,084 12.196 2.72%
2015-03-31 0 20.20 20.15 20.30 19.80 20.85 8,308,206 167,509,182 20.162 11.95 11.92 12.01 11.71 12.34 14,042,978 11.928 2.12%
2015-03-30 0 19.78 19.74 19.82 19.12 19.82 5,991,960 117,645,227 19.634 11.70 11.68 11.73 11.31 11.73 10,127,934 11.616 5.32%
2015-03-27 0 18.78 18.78 18.96 18.48 18.96 4,198,028 78,528,188 18.706 11.11 11.11 11.22 10.93 11.22 7,095,733 11.067 -0.11%
2015-03-26 0 18.80 18.74 18.80 18.58 19.28 2,646,938 50,088,105 18.923 11.12 11.09 11.12 10.99 11.41 4,473,997 11.195 -1.88%
2015-03-25 0 19.16 19.10 19.22 19.04 19.32 1,779,886 34,150,420 19.187 11.34 11.30 11.37 11.26 11.43 3,008,459 11.351 0.21%
2015-03-24 0 19.12 19.12 19.18 19.00 19.74 4,285,180 82,443,770 19.239 11.31 11.31 11.35 11.24 11.68 7,243,042 11.382 -2.65%
2015-03-23 0 19.64 19.58 19.68 19.26 19.68 3,168,565 61,983,346 19.562 11.62 11.58 11.64 11.39 11.64 5,355,680 11.573 1.66%
2015-03-20 0 19.32 19.20 19.44 19.18 19.82 6,632,824 129,085,599 19.462 11.43 11.36 11.50 11.35 11.73 11,211,157 11.514 -0.31%
2015-03-19 0 19.38 19.32 19.40 19.22 19.56 6,162,519 119,658,225 19.417 11.47 11.43 11.48 11.37 11.57 10,416,222 11.488 0.83%
2015-03-18 0 19.22 19.18 19.26 18.62 19.32 7,234,720 138,049,562 19.082 11.37 11.35 11.39 11.02 11.43 12,228,514 11.289 2.45%
2015-03-17 0 18.76 18.66 18.76 18.66 18.94 3,842,100 72,369,340 18.836 11.10 11.04 11.10 11.04 11.21 6,494,125 11.144 1.41%
2015-03-16 0 18.50 18.48 18.62 18.04 18.66 3,215,674 59,147,685 18.394 10.95 10.93 11.02 10.67 11.04 5,435,306 10.882 1.65%
2015-03-13 0 18.20 18.18 18.34 17.94 18.36 3,416,918 62,395,802 18.261 10.77 10.76 10.85 10.61 10.86 5,775,459 10.804 1.45%
2015-03-12 0 17.94 17.98 18.00 17.54 18.00 3,315,880 59,234,518 17.864 10.61 10.64 10.65 10.38 10.65 5,604,679 10.569 1.93%
2015-03-11 0 17.60 17.60 17.70 17.34 18.12 2,817,111 49,825,306 17.687 10.41 10.41 10.47 10.26 10.72 4,761,633 10.464 -0.23%
2015-03-10 0 17.64 17.64 17.68 17.60 18.34 4,283,968 76,277,417 17.805 10.44 10.44 10.46 10.41 10.85 7,240,994 10.534 -3.18%
2015-03-09 0 18.22 18.20 18.22 17.96 18.56 3,521,648 64,273,864 18.251 10.78 10.77 10.78 10.63 10.98 5,952,479 10.798 -1.83%
2015-03-06 0 18.56 18.52 18.56 18.36 18.90 1,613,500 29,883,300 18.521 10.98 10.96 10.98 10.86 11.18 2,727,225 10.957 1.31%
2015-03-05 0 18.32 18.30 18.40 18.20 18.98 2,812,000 52,083,348 18.522 10.84 10.83 10.89 10.77 11.23 4,752,994 10.958 -2.55%
2015-03-04 0 18.80 18.78 18.88 18.62 19.00 2,915,100 54,996,624 18.866 11.12 11.11 11.17 11.02 11.24 4,927,259 11.162 -0.63%
2015-03-03 0 18.92 18.90 18.92 18.88 19.30 3,137,400 59,624,788 19.005 11.19 11.18 11.19 11.17 11.42 5,303,003 11.244 -2.07%
2015-03-02 0 19.32 19.20 19.34 19.00 19.40 3,399,864 65,389,999 19.233 11.43 11.36 11.44 11.24 11.48 5,746,634 11.379 1.68%
2015-02-27 0 19.00 18.88 19.00 18.88 19.20 3,027,476 57,636,950 19.038 11.24 11.17 11.24 11.17 11.36 5,117,203 11.263 -0.11%
2015-02-26 0 19.02 19.00 19.10 18.80 19.12 1,803,000 34,219,980 18.979 11.25 11.24 11.30 11.12 11.31 3,047,528 11.229 0.11%
2015-02-25 0 19.00 19.00 19.04 18.80 19.16 2,298,680 43,502,072 18.925 11.24 11.24 11.26 11.12 11.34 3,885,353 11.196 -0.21%
2015-02-24 0 19.04 19.02 19.10 18.38 19.10 4,339,228 81,672,565 18.822 11.26 11.25 11.30 10.87 11.30 7,334,397 11.136 3.59%
2015-02-23 0 18.38 18.38 18.44 18.30 18.48 911,320 16,737,890 18.367 10.87 10.87 10.91 10.83 10.93 1,540,362 10.866 0.22%
2015-02-18 0 18.34 18.34 18.36 18.14 18.50 886,168 16,262,494 18.351 10.85 10.85 10.86 10.73 10.95 1,497,849 10.857 -0.86%
2015-02-17 0 18.50 18.40 18.50 18.16 18.66 1,572,000 29,094,340 18.508 10.95 10.89 10.95 10.74 11.04 2,657,079 10.950 1.43%
2015-02-16 0 18.24 18.22 18.24 18.10 18.38 1,377,000 25,100,560 18.228 10.79 10.78 10.79 10.71 10.87 2,327,480 10.784 0.00%
2015-02-13 0 18.24 18.18 18.24 18.02 18.32 3,692,442 67,272,826 18.219 10.79 10.76 10.79 10.66 10.84 6,241,165 10.779 0.77%
2015-02-12 0 18.10 18.06 18.10 17.68 18.18 3,463,160 62,290,654 17.987 10.71 10.68 10.71 10.46 10.76 5,853,620 10.641 1.12%
2015-02-11 0 17.90 17.84 17.90 17.56 17.90 3,007,358 53,461,294 17.777 10.59 10.55 10.59 10.39 10.59 5,083,199 10.517 0.11%
2015-02-10 0 17.88 17.90 17.92 16.96 17.92 7,307,000 128,668,840 17.609 10.58 10.59 10.60 10.03 10.60 12,350,686 10.418 6.30%
2015-02-09 0 16.82 16.80 16.88 16.80 17.06 2,243,110 37,963,195 16.924 9.951 9.939 9.987 9.939 10.09 3,791,426 10.013 -1.64%
2015-02-06 0 17.10 17.08 17.20 17.00 17.58 3,393,061 58,589,811 17.268 10.12 10.10 10.18 10.06 10.40 5,735,135 10.216 -1.72%
2015-02-05 0 17.40 17.40 17.46 17.36 17.86 5,553,024 97,513,072 17.560 10.29 10.29 10.33 10.27 10.57 9,386,021 10.389 1.52%
2015-02-04 0 17.14 17.12 17.14 17.06 17.46 3,305,366 56,973,946 17.237 10.14 10.13 10.14 10.09 10.33 5,586,908 10.198 -1.15%
2015-02-03 0 17.34 17.34 17.38 16.50 17.46 3,406,000 57,842,280 16.982 10.26 10.26 10.28 9.762 10.33 5,757,005 10.047 5.09%
2015-02-02 0 16.50 16.40 16.52 16.36 16.66 5,378,136 88,558,665 16.466 9.762 9.703 9.774 9.679 9.857 9,090,416 9.7420 -1.79%
2015-01-30 0 16.80 16.76 16.78 16.76 17.02 2,660,000 44,773,560 16.832 9.939 9.916 9.928 9.916 10.07 4,496,076 9.9584 0.12%
2015-01-29 0 16.78 16.80 16.86 16.72 17.02 2,208,000 37,162,400 16.831 9.928 9.939 9.975 9.892 10.07 3,732,081 9.9576 -1.41%
2015-01-28 0 17.02 17.00 17.06 16.80 17.12 2,148,888 36,549,486 17.009 10.07 10.06 10.09 9.939 10.13 3,632,166 10.063 1.31%
2015-01-27 0 16.80 16.80 16.90 16.58 16.90 3,032,081 50,919,107 16.793 9.939 9.939 9.998 9.809 9.998 5,124,987 9.9355 -0.59%
2015-01-26 0 16.90 16.84 16.94 16.78 17.10 2,162,012 36,494,184 16.880 9.998 9.963 10.02 9.928 10.12 3,654,349 9.9865 -1.29%
2015-01-23 0 17.12 17.06 17.16 17.00 17.38 2,954,184 50,662,606 17.149 10.13 10.09 10.15 10.06 10.28 4,993,321 10.146 0.94%
2015-01-22 0 16.96 16.90 16.98 16.82 17.30 3,103,000 52,741,920 16.997 10.03 9.998 10.05 9.951 10.24 5,244,858 10.056 -0.59%
2015-01-21 0 17.06 17.06 17.16 16.26 17.16 5,848,392 98,695,511 16.876 10.09 10.09 10.15 9.620 10.15 9,885,268 9.9841 4.79%
2015-01-20 0 16.28 16.28 16.36 15.92 16.48 6,940,157 112,906,268 16.269 9.632 9.632 9.679 9.419 9.750 11,730,628 9.6249 3.17%
2015-01-19 0 15.78 15.80 15.82 15.50 17.10 15,834,000 255,184,100 16.116 9.336 9.348 9.360 9.170 10.12 26,763,481 9.5348 -10.85%
2015-01-16 0 17.70 17.70 17.74 17.64 18.00 2,030,988 36,094,593 17.772 10.47 10.47 10.50 10.44 10.65 3,432,886 10.514 -1.67%
2015-01-15 0 18.00 17.98 18.00 17.50 18.00 2,716,676 48,123,388 17.714 10.65 10.64 10.65 10.35 10.65 4,591,872 10.480 1.93%
2015-01-14 0 17.66 17.66 17.70 17.50 17.90 3,041,720 53,949,145 17.736 10.45 10.45 10.47 10.35 10.59 5,141,279 10.493 -0.67%
2015-01-13 0 17.78 17.76 17.80 17.60 17.94 4,861,081 86,498,385 17.794 10.52 10.51 10.53 10.41 10.61 8,216,461 10.527 -1.11%
2015-01-12 0 17.98 17.98 18.00 17.80 18.20 4,207,900 75,930,356 18.045 10.64 10.64 10.65 10.53 10.77 7,112,420 10.676 0.67%
2015-01-09 0 17.86 17.86 17.94 17.84 18.46 6,646,910 120,720,866 18.162 10.57 10.57 10.61 10.55 10.92 11,234,966 10.745 0.11%
2015-01-08 0 17.84 17.82 17.86 17.76 18.28 4,609,975 82,899,505 17.983 10.55 10.54 10.57 10.51 10.81 7,792,029 10.639 -1.98%
2015-01-07 0 18.20 18.20 18.22 18.08 18.50 4,166,206 76,236,147 18.299 10.77 10.77 10.78 10.70 10.95 7,041,946 10.826 0.00%
2015-01-06 0 18.20 18.20 18.24 18.00 18.48 4,576,245 83,499,549 18.246 10.77 10.77 10.79 10.65 10.93 7,735,016 10.795 -1.41%
2015-01-05 0 18.46 18.46 18.50 18.40 18.90 4,960,160 92,016,054 18.551 10.92 10.92 10.95 10.89 11.18 8,383,930 10.975 -2.02%
2015-01-02 0 18.84 18.78 18.84 18.44 18.98 4,198,000 78,776,960 18.765 11.15 11.11 11.15 10.91 11.23 7,095,686 11.102 1.73%
2014-12-31 0 18.52 18.46 18.56 18.20 18.58 2,388,430 43,909,964 18.384 10.96 10.92 10.98 10.77 10.99 4,037,053 10.877 1.76%
2014-12-30 0 18.20 18.14 18.20 18.08 18.70 2,657,100 48,662,728 18.314 10.77 10.73 10.77 10.70 11.06 4,491,174 10.835 -0.98%
2014-12-29 0 18.38 18.36 18.40 18.14 18.80 7,514,004 139,070,439 18.508 10.87 10.86 10.89 10.73 11.12 12,700,575 10.950 4.79%
2014-12-24 0 17.54 17.46 17.56 17.40 17.60 1,869,103 32,712,016 17.501 10.38 10.33 10.39 10.29 10.41 3,159,259 10.354 -0.57%
2014-12-23 0 17.64 17.58 17.66 17.50 17.88 1,890,873 33,437,608 17.684 10.44 10.40 10.45 10.35 10.58 3,196,056 10.462 -1.01%
2014-12-22 0 17.82 17.78 17.84 17.36 17.98 3,031,090 53,832,032 17.760 10.54 10.52 10.55 10.27 10.64 5,123,312 10.507 1.37%
2014-12-19 0 17.58 17.54 17.64 17.10 17.86 6,637,958 116,472,798 17.546 10.40 10.38 10.44 10.12 10.57 11,219,835 10.381 1.27%
2014-12-18 0 17.36 17.34 17.40 17.24 18.30 10,907,992 193,480,774 17.738 10.27 10.26 10.29 10.20 10.83 18,437,277 10.494 -2.69%
2014-12-17 0 17.84 17.76 17.78 17.76 19.00 15,157,084 275,996,823 18.209 10.55 10.51 10.52 10.51 11.24 25,619,321 10.773 -5.91%
2014-12-16 0 18.96 18.94 19.00 18.38 19.24 7,272,421 137,436,591 18.898 11.22 11.21 11.24 10.87 11.38 12,292,238 11.181 2.27%
2014-12-15 0 18.54 18.50 18.54 18.00 18.80 10,329,716 190,654,588 18.457 10.97 10.95 10.97 10.65 11.12 17,459,843 10.920 -0.75%
2014-12-12 0 18.68 18.62 18.80 18.60 19.30 4,821,538 91,281,111 18.932 11.05 11.02 11.12 11.00 11.42 8,149,624 11.201 -0.11%
2014-12-11 0 18.70 18.68 18.70 18.66 19.62 6,943,706 132,227,002 19.043 11.06 11.05 11.06 11.04 11.61 11,736,627 11.266 -3.51%
2014-12-10 0 19.38 19.26 19.40 18.12 19.58 13,472,490 254,521,827 18.892 11.47 11.39 11.48 10.72 11.58 22,771,930 11.177 3.09%
2014-12-09 0 18.80 18.80 18.88 18.50 20.45 20,102,305 392,439,649 19.522 11.12 11.12 11.17 10.95 12.10 33,978,001 11.550 -6.70%
2014-12-08 0 20.15 20.15 20.20 19.30 20.20 18,567,350 371,146,405 19.989 11.92 11.92 11.95 11.42 11.95 31,383,537 11.826 2.39%
2014-12-05 0 19.68 19.60 19.68 19.50 20.45 23,882,343 478,109,951 20.019 11.64 11.60 11.64 11.54 12.10 40,367,225 11.844 0.92%
2014-12-04 0 19.50 19.50 19.58 18.40 19.60 20,891,126 404,546,404 19.365 11.54 11.54 11.58 10.89 11.60 35,311,309 11.457 5.06%
2014-12-03 0 18.56 18.50 18.66 18.32 19.46 14,197,495 269,858,033 19.007 10.98 10.95 11.04 10.84 11.51 23,997,372 11.245 -0.64%
2014-12-02 0 18.68 18.68 18.70 17.00 18.70 17,910,240 325,003,918 18.146 11.05 11.05 11.06 10.06 11.06 30,272,854 10.736 6.74%
2014-12-01 0 17.50 17.50 17.62 17.44 18.14 9,949,000 176,610,440 17.752 10.35 10.35 10.42 10.32 10.73 16,816,337 10.502 -2.67%
2014-11-28 0 17.98 17.96 18.00 17.20 18.06 24,240,676 432,414,225 17.838 10.64 10.63 10.65 10.18 10.68 40,972,899 10.554 4.78%
2014-11-27 0 17.16 17.12 17.16 16.68 17.20 15,257,459 259,349,276 16.998 10.15 10.13 10.15 9.868 10.18 25,788,981 10.057 3.37%
2014-11-26 0 16.60 16.56 16.60 15.90 16.66 10,945,295 179,669,982 16.415 9.821 9.797 9.821 9.407 9.857 18,500,328 9.7117 4.67%
2014-11-25 0 15.86 15.86 15.90 15.78 16.30 5,151,885 82,330,993 15.981 9.383 9.383 9.407 9.336 9.644 8,707,994 9.4546 -2.34%
2014-11-24 0 16.24 16.22 16.24 15.84 16.32 7,648,019 123,455,999 16.142 9.608 9.596 9.608 9.371 9.655 12,927,094 9.5502 4.50%
2014-11-21 0 15.54 15.50 15.58 14.90 15.74 4,740,500 73,068,797 15.414 9.194 9.170 9.218 8.815 9.312 8,012,649 9.1192 3.60%
2014-11-20 0 15.00 14.96 15.02 14.64 15.14 3,162,000 47,294,080 14.957 8.874 8.851 8.886 8.661 8.957 5,344,583 8.8490 0.67%
2014-11-19 0 14.90 14.86 14.92 14.80 15.44 3,376,000 50,689,280 15.015 8.815 8.792 8.827 8.756 9.135 5,706,297 8.8830 -2.36%
2014-11-18 0 15.26 15.22 15.28 15.04 15.82 3,481,650 53,318,706 15.314 9.028 9.005 9.040 8.898 9.360 5,884,873 9.0603 -1.04%
2014-11-17 0 15.42 15.40 15.44 15.38 16.30 5,224,000 81,826,460 15.664 9.123 9.111 9.135 9.099 9.644 8,829,887 9.2670 -5.17%
2014-11-14 0 16.26 16.26 16.28 16.14 16.34 3,620,000 58,705,660 16.217 9.620 9.620 9.632 9.549 9.667 6,118,719 9.5944 -0.12%
2014-11-13 0 16.28 16.26 16.28 16.12 16.34 4,587,291 74,556,390 16.253 9.632 9.620 9.632 9.537 9.667 7,753,687 9.6156 0.49%
2014-11-12 0 16.20 16.20 16.24 15.86 16.30 7,770,000 124,676,132 16.046 9.584 9.584 9.608 9.383 9.644 13,133,273 9.4931 -0.12%
2014-11-11 0 16.22 16.14 16.22 15.98 16.60 13,936,620 227,749,699 16.342 9.596 9.549 9.596 9.454 9.821 23,556,427 9.6683 2.66%
2014-11-10 0 15.80 15.78 15.80 15.62 16.10 5,044,326 79,980,798 15.856 9.348 9.336 9.348 9.241 9.525 8,526,192 9.3806 2.07%
2014-11-07 0 15.48 15.48 15.50 15.30 16.10 9,381,996 147,895,876 15.764 9.158 9.158 9.170 9.052 9.525 15,857,956 9.3263 0.52%
2014-11-06 0 15.40 15.34 15.40 15.30 15.62 1,551,970 23,902,202 15.401 9.111 9.076 9.111 9.052 9.241 2,623,223 9.1118 -1.28%
2014-11-05 0 15.60 15.52 15.60 15.04 15.66 6,697,865 103,648,283 15.475 9.229 9.182 9.229 8.898 9.265 11,321,093 9.1553 2.77%
2014-11-04 0 15.18 15.16 15.18 14.96 15.24 2,498,000 37,823,603 15.142 8.981 8.969 8.981 8.851 9.016 4,222,254 8.9582 0.00%
2014-11-03 0 15.18 15.14 15.20 15.08 15.28 3,285,232 49,916,252 15.194 8.981 8.957 8.993 8.922 9.040 5,552,876 8.9893 0.66%
2014-10-31 0 15.08 15.00 15.10 14.48 15.14 10,003,700 148,873,200 14.882 8.922 8.874 8.934 8.567 8.957 16,908,794 8.8045 4.72%
2014-10-30 0 14.40 14.38 14.40 14.36 14.80 5,189,200 75,409,040 14.532 8.519 8.508 8.519 8.496 8.756 8,771,066 8.5975 -0.55%
2014-10-29 0 14.48 14.46 14.50 14.20 14.58 4,631,650 66,948,244 14.455 8.567 8.555 8.579 8.401 8.626 7,828,665 8.5517 2.12%
2014-10-28 0 14.18 14.18 14.20 13.68 14.20 4,338,519 60,437,248 13.930 8.389 8.389 8.401 8.093 8.401 7,333,199 8.2416 3.81%
2014-10-27 0 13.66 13.64 13.66 13.52 14.16 3,236,662 44,482,253 13.743 8.082 8.070 8.082 7.999 8.377 5,470,781 8.1309 -4.21%
2014-10-24 0 14.26 14.24 14.26 14.16 14.30 1,748,000 24,885,360 14.236 8.437 8.425 8.437 8.377 8.460 2,954,564 8.4227 0.56%
2014-10-23 0 14.18 14.14 14.20 14.12 14.38 2,577,694 36,597,445 14.198 8.389 8.366 8.401 8.354 8.508 4,356,957 8.3998 -1.25%
2014-10-22 0 14.36 14.30 14.38 14.24 14.46 3,276,000 47,039,000 14.359 8.496 8.460 8.508 8.425 8.555 5,537,272 8.4950 0.70%
2014-10-21 0 14.26 14.26 14.30 14.26 14.46 1,406,000 20,180,960 14.353 8.437 8.437 8.460 8.437 8.555 2,376,497 8.4919 -0.42%
2014-10-20 0 14.32 14.30 14.40 14.28 14.48 1,982,010 28,502,582 14.381 8.472 8.460 8.519 8.448 8.567 3,350,100 8.5080 0.14%
2014-10-17 0 14.30 14.26 14.30 14.26 14.66 3,815,070 54,831,032 14.372 8.460 8.437 8.460 8.437 8.673 6,448,437 8.5030 -0.14%
2014-10-16 0 14.32 14.30 14.32 14.30 14.56 3,874,000 55,834,860 14.413 8.472 8.460 8.472 8.460 8.614 6,548,044 8.5270 -0.69%
2014-10-15 0 14.42 14.42 14.50 14.26 14.64 3,859,035 55,930,986 14.494 8.531 8.531 8.579 8.437 8.661 6,522,749 8.5748 0.56%
2014-10-14 0 14.34 14.34 14.38 14.26 14.74 3,348,000 48,302,680 14.427 8.484 8.484 8.508 8.437 8.721 5,658,970 8.5356 -0.97%
2014-10-13 0 14.48 14.50 14.56 14.24 14.68 4,424,377 63,794,913 14.419 8.567 8.579 8.614 8.425 8.685 7,478,321 8.5306 -2.43%
2014-10-10 0 14.84 14.80 14.86 14.62 14.86 3,230,000 47,671,320 14.759 8.780 8.756 8.792 8.650 8.792 5,459,520 8.7318 -1.72%
2014-10-09 0 15.10 15.10 15.14 14.96 15.26 2,974,000 44,888,700 15.094 8.934 8.934 8.957 8.851 9.028 5,026,815 8.9298 0.67%
2014-10-08 0 15.00 15.00 15.02 14.66 15.04 4,077,735 60,819,015 14.915 8.874 8.874 8.886 8.673 8.898 6,892,408 8.8241 0.67%
2014-10-07 0 14.90 14.88 14.94 14.86 15.34 3,091,883 46,454,181 15.025 8.815 8.803 8.839 8.792 9.076 5,226,067 8.8889 -0.27%
2014-10-06 0 14.94 14.94 14.96 14.48 15.02 2,662,000 39,476,560 14.830 8.839 8.839 8.851 8.567 8.886 4,499,456 8.7736 3.75%
2014-10-03 0 14.40 14.40 14.44 14.00 14.66 6,040,493 86,359,955 14.297 8.519 8.519 8.543 8.283 8.673 10,209,967 8.4584 -1.10%
2014-09-30 0 14.56 14.56 14.64 14.14 14.74 4,853,322 70,099,977 14.444 8.614 8.614 8.661 8.366 8.721 8,203,347 8.5453 0.28%
2014-09-29 0 14.52 14.50 14.52 14.04 14.60 7,928,000 114,046,858 14.385 8.590 8.579 8.590 8.306 8.638 13,400,333 8.5107 -2.55%
2014-09-26 0 14.90 14.88 14.92 14.90 15.32 3,384,000 50,984,760 15.066 8.815 8.803 8.827 8.815 9.064 5,719,819 8.9137 -3.50%
2014-09-25 0 15.44 15.40 15.48 15.20 15.68 6,148,000 95,053,416 15.461 9.135 9.111 9.158 8.993 9.277 10,391,681 9.1471 -0.19%
2014-09-24 0 15.62 15.58 15.62 14.90 15.64 4,352,000 66,745,980 15.337 9.152 9.129 9.152 8.731 9.164 7,427,310 8.9866 4.83%
2014-09-23 0 14.90 14.88 14.98 14.64 15.18 7,781,812 116,005,967 14.907 8.731 8.719 8.777 8.578 8.895 13,280,775 8.7349 -1.84%
2014-09-22 0 15.18 15.16 15.18 15.14 15.88 6,065,760 93,401,126 15.398 8.895 8.883 8.895 8.871 9.305 10,352,087 9.0224 -5.12%
2014-09-19 0 16.00 15.96 16.02 15.86 16.10 3,515,515 56,234,597 15.996 9.375 9.352 9.387 9.293 9.434 5,999,729 9.3729 1.27%
2014-09-18 0 15.80 15.76 15.80 15.50 15.92 3,116,000 48,993,780 15.723 9.258 9.235 9.258 9.082 9.328 5,317,900 9.2130 -0.13%
2014-09-17 0 15.82 15.76 15.84 15.60 16.00 3,198,005 50,465,258 15.780 9.270 9.235 9.281 9.141 9.375 5,457,853 9.2464 0.64%
2014-09-16 0 15.72 15.68 15.70 15.68 16.08 3,704,984 58,656,484 15.832 9.211 9.188 9.199 9.188 9.422 6,323,085 9.2766 -0.51%
2014-09-15 0 15.80 15.78 15.84 15.78 16.20 4,212,584 67,277,778 15.971 9.258 9.246 9.281 9.246 9.492 7,189,377 9.3579 -2.59%
2014-09-12 0 16.22 16.16 16.20 15.66 16.24 6,866,041 110,279,619 16.062 9.504 9.469 9.492 9.176 9.516 11,717,881 9.4112 3.58%
2014-09-11 0 15.66 15.64 15.72 15.50 16.00 3,449,054 54,254,251 15.730 9.176 9.164 9.211 9.082 9.375 5,886,304 9.2170 -0.89%
2014-09-10 0 15.80 15.76 15.78 15.70 16.18 3,688,000 58,309,400 15.811 9.258 9.235 9.246 9.199 9.481 6,294,099 9.2641 -2.47%
2014-09-08 0 16.20 16.16 16.20 15.90 16.24 4,102,100 65,871,538 16.058 9.492 9.469 9.492 9.317 9.516 7,000,820 9.4091 0.62%
2014-09-05 0 16.10 16.10 16.14 16.00 16.24 4,800,000 77,284,028 16.101 9.434 9.434 9.457 9.375 9.516 8,191,886 9.4342 0.63%
2014-09-04 0 16.00 15.94 16.00 15.94 16.40 8,346,211 134,247,939 16.085 9.375 9.340 9.375 9.340 9.610 14,244,002 9.4249 -0.99%
2014-09-03 0 16.16 16.14 16.18 15.42 16.32 15,646,639 251,242,079 16.057 9.469 9.457 9.481 9.035 9.563 26,703,227 9.4087 3.86%
2014-09-02 0 15.56 15.52 15.58 15.16 15.60 7,899,200 121,628,328 15.398 9.117 9.094 9.129 8.883 9.141 13,481,114 9.0221 1.70%
2014-09-01 0 15.30 15.28 15.32 14.60 15.40 11,258,000 170,669,980 15.160 8.965 8.953 8.977 8.555 9.024 19,213,387 8.8829 4.08%
2014-08-29 0 14.70 14.70 14.76 14.56 14.94 7,290,100 107,427,151 14.736 8.613 8.613 8.649 8.531 8.754 12,441,598 8.6345 -0.94%
2014-08-28 0 14.84 14.84 14.90 14.58 15.20 21,586,359 321,479,449 14.893 8.695 8.695 8.731 8.543 8.906 36,840,208 8.7263 4.80%
2014-08-27 0 14.16 14.16 14.18 13.92 14.38 4,012,000 56,664,606 14.124 8.297 8.297 8.309 8.156 8.426 6,847,052 8.2758 -0.84%
2014-08-26 0 14.28 14.24 14.28 14.24 14.50 3,058,000 43,779,920 14.317 8.367 8.344 8.367 8.344 8.496 5,218,914 8.3887 -0.56%
2014-08-25 0 14.36 14.32 14.40 14.28 14.60 3,556,000 51,185,760 14.394 8.414 8.391 8.438 8.367 8.555 6,068,822 8.4342 -0.97%
2014-08-22 0 14.50 14.44 14.54 14.24 14.76 7,288,415 105,616,349 14.491 8.496 8.461 8.520 8.344 8.649 12,438,722 8.4909 1.40%
2014-08-21 0 14.30 14.28 14.34 14.24 14.46 4,779,780 68,748,746 14.383 8.379 8.367 8.402 8.344 8.473 8,157,378 8.4278 -1.24%
2014-08-20 0 14.48 14.40 14.42 14.36 14.58 3,324,210 48,191,752 14.497 8.484 8.438 8.449 8.414 8.543 5,673,240 8.4946 -0.14%
2014-08-19 0 14.50 14.48 14.52 14.42 14.80 4,177,989 60,739,339 14.538 8.496 8.484 8.508 8.449 8.672 7,130,336 8.5184 -1.23%
2014-08-18 0 14.68 14.64 14.72 14.22 14.78 7,162,600 104,073,284 14.530 8.602 8.578 8.625 8.332 8.660 12,224,001 8.5138 3.38%
2014-08-15 0 14.20 14.18 14.20 14.14 14.60 5,056,272 72,301,036 14.299 8.320 8.309 8.320 8.285 8.555 8,629,251 8.3786 -1.53%
2014-08-14 0 14.42 14.36 14.44 14.30 14.80 4,262,000 61,764,680 14.492 8.449 8.414 8.461 8.379 8.672 7,273,712 8.4915 -1.90%
2014-08-13 0 14.70 14.66 14.72 14.40 14.74 4,211,050 61,386,738 14.578 8.613 8.590 8.625 8.438 8.637 7,186,759 8.5416 0.14%
2014-08-12 0 14.68 14.64 14.68 14.40 14.90 12,720,061 186,684,152 14.676 8.602 8.578 8.602 8.438 8.731 21,708,603 8.5995 1.94%
2014-08-11 0 14.40 14.38 14.40 14.26 14.68 5,831,618 84,096,934 14.421 8.438 8.426 8.438 8.356 8.602 9,952,490 8.4498 1.27%
2014-08-08 0 14.22 14.24 14.28 13.78 14.40 11,807,692 167,063,660 14.149 8.332 8.344 8.367 8.074 8.438 20,151,515 8.2904 -1.39%
2014-08-07 0 14.42 14.38 14.42 14.14 14.54 12,149,968 174,703,753 14.379 8.449 8.426 8.449 8.285 8.520 20,735,658 8.4253 1.12%
2014-08-06 0 14.26 14.26 14.28 13.20 14.78 26,277,421 370,335,977 14.093 8.356 8.356 8.367 7.734 8.660 44,846,176 8.2579 7.22%
2014-08-05 0 13.30 13.30 13.32 13.10 13.72 11,828,149 158,499,214 13.400 7.793 7.793 7.805 7.676 8.039 20,186,427 7.8518 -1.77%
2014-08-04 0 13.54 13.54 13.56 12.40 13.66 24,795,525 326,072,404 13.150 7.934 7.934 7.945 7.266 8.004 42,317,109 7.7055 14.75%
2014-08-01 0 11.80 11.78 11.82 11.70 12.14 3,347,414 39,741,753 11.872 6.914 6.902 6.926 6.856 7.113 5,712,841 6.9566 -2.32%
2014-07-31 0 12.08 12.06 12.10 11.94 12.24 3,290,000 39,664,852 12.056 7.078 7.067 7.090 6.996 7.172 5,614,855 7.0643 0.50%
2014-07-30 0 12.02 11.96 12.04 11.94 12.60 4,859,463 59,406,279 12.225 7.043 7.008 7.055 6.996 7.383 8,293,368 7.1631 -3.69%
2014-07-29 0 12.48 12.44 12.46 12.40 12.78 3,831,500 47,890,780 12.499 7.313 7.289 7.301 7.266 7.488 6,539,003 7.3239 -1.73%
2014-07-28 0 12.70 12.70 12.72 12.26 12.76 6,419,401 80,391,684 12.523 7.442 7.442 7.453 7.184 7.477 10,955,626 7.3379 3.08%
2014-07-25 0 12.32 12.28 12.34 12.00 12.34 8,832,300 107,724,844 12.197 7.219 7.195 7.231 7.031 7.231 15,073,583 7.1466 2.16%
2014-07-24 0 12.06 12.06 12.08 11.60 12.10 9,161,417 109,459,957 11.948 7.067 7.067 7.078 6.797 7.090 15,635,268 7.0008 3.43%
2014-07-23 0 11.66 11.64 11.70 10.84 11.78 11,388,142 131,222,733 11.523 6.832 6.820 6.856 6.352 6.902 19,435,493 6.7517 6.00%
2014-07-22 0 11.00 10.96 11.00 10.66 11.00 5,716,159 62,376,117 10.912 6.445 6.422 6.445 6.246 6.445 9,755,443 6.3940 3.19%
2014-07-21 0 10.66 10.66 10.70 10.62 10.72 688,000 7,341,520 10.671 6.246 6.246 6.270 6.223 6.281 1,174,170 6.2525 -0.37%
2014-07-18 0 10.70 10.64 10.72 10.46 10.72 1,670,000 17,749,600 10.629 6.270 6.234 6.281 6.129 6.281 2,850,094 6.2277 0.19%
2014-07-17 0 10.68 10.62 10.68 10.58 10.78 945,800 10,075,804 10.653 6.258 6.223 6.258 6.199 6.316 1,614,143 6.2422 -0.74%
2014-07-16 0 10.76 10.74 10.76 10.66 10.80 2,646,016 28,374,132 10.723 6.305 6.293 6.305 6.246 6.328 4,515,805 6.2833 0.56%
2014-07-15 0 10.70 10.66 10.70 10.52 10.70 1,168,000 12,393,640 10.611 6.270 6.246 6.270 6.164 6.270 1,993,359 6.2175 2.29%
2014-07-14 0 10.46 10.44 10.50 10.44 10.60 1,659,976 17,448,411 10.511 6.129 6.117 6.152 6.117 6.211 2,832,986 6.1590 -0.38%
2014-07-11 0 10.50 10.48 10.50 10.46 10.62 1,396,038 14,672,721 10.510 6.152 6.141 6.152 6.129 6.223 2,382,538 6.1584 0.38%
2014-07-10 0 10.46 10.42 10.50 10.40 10.94 4,136,000 43,667,120 10.558 6.129 6.106 6.152 6.094 6.410 7,058,675 6.1863 -2.97%
2014-07-09 0 10.78 10.78 10.80 10.76 10.90 1,522,000 16,473,440 10.824 6.316 6.316 6.328 6.305 6.387 2,597,511 6.3420 -1.28%
2014-07-08 0 10.92 10.90 10.94 10.78 10.96 1,567,337 17,101,146 10.911 6.399 6.387 6.410 6.316 6.422 2,674,885 6.3932 0.00%
2014-07-07 0 10.92 10.90 10.94 10.82 11.02 858,184 9,341,789 10.886 6.399 6.387 6.410 6.340 6.457 1,464,614 6.3783 -0.18%
2014-07-04 0 10.94 10.88 10.94 10.84 11.00 1,245,556 13,617,050 10.933 6.410 6.375 6.410 6.352 6.445 2,125,719 6.4059 0.92%
2014-07-03 0 10.84 10.80 10.86 10.66 10.88 1,230,402 13,279,469 10.793 6.352 6.328 6.363 6.246 6.375 2,099,857 6.3240 1.12%
2014-07-02 0 10.72 10.68 10.74 10.42 10.74 2,633,965 27,924,651 10.602 6.281 6.258 6.293 6.106 6.293 4,495,238 6.2121 2.88%
2014-06-30 0 10.42 10.40 10.46 10.34 10.46 1,167,000 12,142,400 10.405 6.106 6.094 6.129 6.059 6.129 1,991,652 6.0966 0.00%
2014-06-27 0 10.42 10.40 10.46 10.22 10.48 2,132,000 22,091,960 10.362 6.106 6.094 6.129 5.988 6.141 3,638,563 6.0716 1.76%
2014-06-26 0 10.24 10.24 10.26 10.18 10.36 3,556,000 36,453,950 10.251 6.000 6.000 6.012 5.965 6.070 6,068,822 6.0068 0.20%
2014-06-25 0 10.22 10.22 10.26 10.16 10.40 2,564,750 26,284,805 10.248 5.988 5.988 6.012 5.953 6.094 4,377,113 6.0051 -1.35%
2014-06-24 0 10.36 10.34 10.36 10.30 10.46 1,402,000 14,503,760 10.345 6.070 6.059 6.070 6.035 6.129 2,392,713 6.0616 0.19%
2014-06-23 0 10.34 10.32 10.36 10.32 10.68 2,018,211 21,168,940 10.489 6.059 6.047 6.070 6.047 6.258 3,444,366 6.1460 -1.90%
2014-06-20 0 10.54 10.50 10.52 10.50 10.92 2,383,882 25,309,720 10.617 6.176 6.152 6.164 6.152 6.399 4,068,435 6.2210 -1.50%
2014-06-19 0 10.70 10.70 10.72 10.68 10.94 1,332,000 14,340,320 10.766 6.270 6.270 6.281 6.258 6.410 2,273,248 6.3083 -1.47%
2014-06-18 0 10.86 10.86 10.90 10.84 11.00 1,432,000 15,593,560 10.889 6.363 6.363 6.387 6.352 6.445 2,443,913 6.3806 -0.91%
2014-06-17 0 10.96 10.92 10.98 10.84 10.98 1,018,000 11,094,880 10.899 6.422 6.399 6.434 6.352 6.434 1,737,363 6.3860 0.37%
2014-06-16 0 10.92 10.90 10.98 10.84 11.04 1,518,000 16,593,082 10.931 6.399 6.387 6.434 6.352 6.469 2,590,684 6.4049 -1.27%
2014-06-13 0 11.06 11.02 11.06 10.96 11.12 1,200,000 13,260,720 11.051 6.481 6.457 6.481 6.422 6.516 2,047,972 6.4751 -0.54%
2014-06-12 0 11.12 11.08 11.12 11.06 11.22 1,016,000 11,319,780 11.142 6.516 6.492 6.516 6.481 6.574 1,733,949 6.5283 0.00%
2014-06-11 0 11.12 11.16 11.18 11.06 11.24 1,492,611 16,642,998 11.150 6.516 6.539 6.551 6.481 6.586 2,547,354 6.5334 -1.59%
2014-06-10 0 11.30 11.28 11.30 10.96 11.30 2,302,000 25,769,440 11.194 6.621 6.609 6.621 6.422 6.621 3,928,692 6.5593 2.54%
2014-06-09 0 11.02 11.00 11.04 10.90 11.16 898,708 9,908,412 11.025 6.457 6.445 6.469 6.387 6.539 1,533,774 6.4602 -0.54%
2014-06-06 0 11.08 11.04 11.12 10.80 11.14 2,630,000 28,982,960 11.020 6.492 6.469 6.516 6.328 6.527 4,488,471 6.4572 1.84%
2014-06-05 0 10.88 10.86 10.90 10.62 10.90 3,380,185 36,542,012 10.811 6.375 6.363 6.387 6.223 6.387 5,768,769 6.3345 1.87%
2014-06-04 0 10.68 10.66 10.68 10.62 11.06 2,553,331 27,367,289 10.718 6.258 6.246 6.258 6.223 6.481 4,357,624 6.2803 -3.44%
2014-06-03 0 11.06 11.02 11.08 10.94 11.16 2,355,585 25,952,689 11.018 6.481 6.457 6.492 6.410 6.539 4,020,143 6.4557 0.73%
2014-05-30 0 10.98 10.90 10.98 10.80 11.00 1,778,040 19,452,426 10.940 6.434 6.387 6.434 6.328 6.445 3,034,479 6.4105 0.92%
2014-05-29 0 10.88 10.86 10.90 10.86 11.04 1,637,000 17,889,200 10.928 6.375 6.363 6.387 6.363 6.469 2,793,775 6.4032 -0.37%
2014-05-28 0 10.92 10.90 10.94 10.84 11.06 2,293,100 25,130,040 10.959 6.399 6.387 6.410 6.352 6.481 3,913,503 6.4214 0.55%
2014-05-27 0 10.86 10.84 10.86 10.84 11.02 983,530 10,733,795 10.914 6.363 6.352 6.363 6.352 6.457 1,678,535 6.3947 -1.09%
2014-05-26 0 11.18 11.16 11.20 11.00 11.24 2,378,380 26,523,370 11.152 6.434 6.422 6.445 6.330 6.468 4,132,981 6.4175 0.72%
2014-05-23 0 11.10 11.08 11.12 10.66 11.20 3,662,300 39,940,418 10.906 6.388 6.376 6.399 6.134 6.445 6,364,086 6.2759 3.93%
2014-05-22 0 10.68 10.64 10.68 10.52 10.74 3,384,500 36,060,370 10.655 6.146 6.123 6.146 6.054 6.180 5,881,345 6.1313 1.91%
2014-05-21 0 10.48 10.46 10.50 10.28 10.60 1,930,000 20,251,100 10.493 6.031 6.019 6.042 5.916 6.100 3,353,818 6.0382 0.96%
2014-05-20 0 10.38 10.38 10.46 10.38 10.54 980,000 10,255,680 10.465 5.973 5.973 6.019 5.973 6.065 1,702,975 6.0222 -0.95%
2014-05-19 0 10.48 10.46 10.48 10.40 10.58 951,766 9,966,786 10.472 6.031 6.019 6.031 5.985 6.088 1,653,912 6.0262 -0.19%
2014-05-16 0 10.50 10.48 10.52 10.40 10.56 1,560,000 16,327,780 10.467 6.042 6.031 6.054 5.985 6.077 2,710,858 6.0231 -0.38%
2014-05-15 0 10.54 10.52 10.56 10.50 10.68 1,218,988 12,886,512 10.571 6.065 6.054 6.077 6.042 6.146 2,118,271 6.0835 -1.31%
2014-05-14 0 10.68 10.68 10.70 10.48 10.70 4,158,000 44,109,400 10.608 6.146 6.146 6.157 6.031 6.157 7,225,479 6.1047 0.56%
2014-05-13 0 10.62 10.58 10.62 10.54 10.66 1,023,776 10,853,356 10.601 6.111 6.088 6.111 6.065 6.134 1,779,046 6.1007 0.19%
2014-05-12 0 10.60 10.58 10.60 10.14 10.66 2,620,186 27,550,282 10.515 6.100 6.088 6.100 5.835 6.134 4,553,174 6.0508 4.54%
2014-05-09 0 10.14 10.12 10.14 10.12 10.36 1,772,000 18,084,880 10.206 5.835 5.824 5.835 5.824 5.962 3,079,256 5.8731 -0.98%
2014-05-08 0 10.24 10.24 10.28 10.22 10.60 1,483,473 15,393,824 10.377 5.893 5.893 5.916 5.881 6.100 2,577,875 5.9715 -2.66%
2014-05-07 0 10.52 10.52 10.58 10.40 10.64 2,277,000 23,975,880 10.530 6.054 6.054 6.088 5.985 6.123 3,956,810 6.0594 -0.75%
2014-05-05 0 10.60 10.56 10.62 10.36 10.70 1,156,225 12,157,171 10.515 6.100 6.077 6.111 5.962 6.157 2,009,206 6.0507 0.57%
2014-05-02 0 10.54 10.46 10.58 10.28 10.60 2,599,644 27,317,806 10.508 6.065 6.019 6.088 5.916 6.100 4,517,478 6.0471 1.74%
2014-04-30 0 10.36 10.32 10.44 10.32 10.52 2,660,000 27,681,640 10.407 5.962 5.939 6.008 5.939 6.054 4,622,360 5.9886 -0.58%
2014-04-29 0 10.42 10.38 10.44 10.22 10.48 1,058,160 10,959,973 10.358 5.996 5.973 6.008 5.881 6.031 1,838,796 5.9604 0.97%
2014-04-28 0 10.32 10.28 10.32 10.20 10.60 2,721,800 28,116,424 10.330 5.939 5.916 5.939 5.870 6.100 4,729,752 5.9446 -2.46%
2014-04-25 0 10.58 10.54 10.58 10.54 10.76 950,000 10,067,160 10.597 6.088 6.065 6.088 6.065 6.192 1,650,843 6.0982 -1.86%
2014-04-24 0 10.78 10.76 10.84 10.68 10.86 1,284,500 13,884,594 10.809 6.203 6.192 6.238 6.146 6.250 2,232,113 6.2204 0.00%
2014-04-23 0 10.78 10.78 10.82 10.70 10.98 1,056,000 11,422,400 10.817 6.203 6.203 6.227 6.157 6.319 1,835,042 6.2246 -0.37%
2014-04-22 0 10.82 10.76 10.82 10.54 10.96 2,326,628 24,904,808 10.704 6.227 6.192 6.227 6.065 6.307 4,043,050 6.1599 -1.46%
2014-04-17 0 10.98 10.96 11.00 10.96 11.20 1,772,958 19,563,044 11.034 6.319 6.307 6.330 6.307 6.445 3,080,921 6.3497 -1.79%
2014-04-16 0 11.18 11.12 11.16 11.00 11.40 2,225,600 25,033,908 11.248 6.434 6.399 6.422 6.330 6.560 3,867,490 6.4729 -0.18%
2014-04-15 0 11.20 11.18 11.24 11.10 11.50 2,746,000 30,752,652 11.199 6.445 6.434 6.468 6.388 6.618 4,771,805 6.4447 -1.75%
2014-04-14 0 11.40 11.38 11.44 11.30 11.66 2,232,000 25,441,000 11.398 6.560 6.549 6.583 6.503 6.710 3,878,612 6.5593 -0.87%
2014-04-11 0 11.50 11.48 11.52 11.40 11.78 7,615,989 88,336,332 11.599 6.618 6.606 6.629 6.560 6.779 13,234,528 6.6747 -0.69%
2014-04-10 0 11.58 11.56 11.58 10.66 11.80 13,660,276 156,266,382 11.439 6.664 6.652 6.664 6.134 6.790 23,737,863 6.5830 6.63%
2014-04-09 0 10.86 10.84 10.86 10.78 10.88 3,284,000 35,548,962 10.825 6.250 6.238 6.250 6.203 6.261 5,706,703 6.2293 1.31%
2014-04-08 0 10.72 10.72 10.74 10.32 10.80 6,064,972 64,468,472 10.630 6.169 6.169 6.180 5.939 6.215 10,539,280 6.1170 3.08%
2014-04-07 0 10.40 10.36 10.40 10.16 10.48 1,503,631 15,580,676 10.362 5.985 5.962 5.985 5.847 6.031 2,612,904 5.9630 0.39%
2014-04-04 0 10.36 10.32 10.36 10.28 10.50 1,793,890 18,559,504 10.346 5.962 5.939 5.962 5.916 6.042 3,117,295 5.9537 0.19%
2014-04-03 0 10.34 10.32 10.38 10.30 10.72 5,148,000 53,706,888 10.433 5.950 5.939 5.973 5.927 6.169 8,945,831 6.0036 -3.00%
2014-04-02 0 10.66 10.64 10.68 10.18 10.70 6,224,000 64,757,128 10.404 6.134 6.123 6.146 5.858 6.157 10,815,628 5.9874 4.51%
2014-04-01 0 10.20 10.18 10.20 9.950 10.20 3,485,477 35,251,041 10.114 5.870 5.858 5.870 5.726 5.870 6,056,816 5.8201 3.03%
2014-03-31 0 9.900 9.940 9.960 9.810 10.20 3,714,148 36,863,699 9.9252 5.697 5.720 5.732 5.645 5.870 6,454,184 5.7116 -1.79%
2014-03-28 0 10.08 10.04 10.08 9.950 10.10 6,395,180 64,052,829 10.016 5.801 5.778 5.801 5.726 5.812 11,113,092 5.7637 2.86%
2014-03-27 0 9.800 9.800 9.860 9.460 9.860 5,717,000 55,238,560 9.6622 5.640 5.640 5.674 5.444 5.674 9,934,599 5.5602 4.14%
2014-03-26 0 9.410 9.400 9.410 9.210 9.430 2,422,660 22,639,399 9.3449 5.415 5.409 5.415 5.300 5.427 4,209,927 5.3776 2.06%
2014-03-25 0 9.220 9.210 9.230 9.190 9.340 1,425,650 13,195,341 9.2557 5.306 5.300 5.312 5.289 5.375 2,477,394 5.3263 -0.54%
2014-03-24 0 9.270 9.260 9.300 9.080 9.300 4,090,500 37,745,425 9.2276 5.335 5.329 5.352 5.225 5.352 7,108,182 5.3101 1.09%
2014-03-21 0 9.170 9.170 9.220 8.940 9.250 4,663,800 42,477,291 9.1079 5.277 5.277 5.306 5.145 5.323 8,104,422 5.2412 1.21%
2014-03-20 0 9.060 9.050 9.060 8.950 9.230 2,094,000 19,000,760 9.0739 5.214 5.208 5.214 5.150 5.312 3,638,805 5.2217 -0.33%
2014-03-19 0 9.090 9.080 9.090 8.990 9.240 2,293,000 20,840,180 9.0886 5.231 5.225 5.231 5.173 5.317 3,984,613 5.2302 1.11%
2014-03-18 0 8.990 8.990 9.000 8.930 9.120 4,822,096 43,392,447 8.9987 5.173 5.173 5.179 5.139 5.248 8,379,498 5.1784 1.01%
2014-03-17 0 8.900 8.890 8.950 8.890 9.220 4,976,453 44,831,814 9.0088 5.122 5.116 5.150 5.116 5.306 8,647,729 5.1842 -2.63%
2014-03-14 0 9.140 9.140 9.150 9.130 9.410 5,562,500 51,089,189 9.1846 5.260 5.260 5.265 5.254 5.415 9,666,120 5.2854 -3.28%
2014-03-13 0 9.450 9.450 9.460 9.400 9.890 5,779,421 56,051,694 9.6985 5.438 5.438 5.444 5.409 5.691 10,043,070 5.5811 -3.57%
2014-03-12 0 9.800 9.800 9.810 9.800 9.960 3,038,000 29,910,470 9.8454 5.640 5.640 5.645 5.640 5.732 5,279,222 5.6657 -1.31%
2014-03-11 0 9.930 9.910 9.940 9.860 9.980 1,738,181 17,225,528 9.9101 5.714 5.703 5.720 5.674 5.743 3,020,488 5.7029 0.00%
2014-03-10 0 9.930 9.910 9.970 9.900 10.08 1,549,910 15,417,874 9.9476 5.714 5.703 5.737 5.697 5.801 2,693,324 5.7245 -1.88%
2014-03-07 0 10.12 10.10 10.14 10.02 10.26 1,523,078 15,456,016 10.148 5.824 5.812 5.835 5.766 5.904 2,646,697 5.8397 0.80%
2014-03-06 0 10.04 10.02 10.10 10.00 10.10 1,357,600 13,644,962 10.051 5.778 5.766 5.812 5.755 5.812 2,359,141 5.7839 0.50%
2014-03-05 0 9.990 9.980 9.990 9.980 10.16 1,546,198 15,491,703 10.019 5.749 5.743 5.749 5.743 5.847 2,686,874 5.7657 -0.50%
2014-03-04 0 10.04 10.04 10.08 9.980 10.12 2,242,297 22,560,864 10.061 5.778 5.778 5.801 5.743 5.824 3,896,505 5.7900 0.00%
2014-03-03 0 10.04 10.00 10.04 9.980 10.26 3,110,000 31,339,856 10.077 5.778 5.755 5.778 5.743 5.904 5,404,338 5.7990 -1.95%
2014-02-28 0 10.24 10.20 10.24 10.14 10.30 2,662,086 27,206,933 10.220 5.893 5.870 5.893 5.835 5.927 4,625,985 5.8813 0.79%
2014-02-27 0 10.16 10.16 10.20 10.04 10.24 2,345,679 23,826,063 10.157 5.847 5.847 5.870 5.778 5.893 4,076,155 5.8452 0.79%
2014-02-26 0 10.08 10.06 10.10 10.00 10.16 3,332,000 33,489,040 10.051 5.801 5.789 5.812 5.755 5.847 5,790,114 5.7838 0.00%
2014-02-25 0 10.08 10.06 10.10 10.02 10.30 2,249,347 22,751,589 10.115 5.801 5.789 5.812 5.766 5.927 3,908,756 5.8207 -0.40%
2014-02-24 0 10.12 10.08 10.12 10.02 10.38 2,955,439 29,851,311 10.100 5.824 5.801 5.824 5.766 5.973 5,135,753 5.8125 -1.94%
2014-02-21 0 10.32 10.34 10.38 10.32 10.54 1,514,000 15,736,520 10.394 5.939 5.950 5.973 5.939 6.065 2,630,922 5.9814 -0.58%
2014-02-20 0 10.38 10.38 10.46 10.34 10.70 2,490,403 26,006,199 10.443 5.973 5.973 6.019 5.950 6.157 4,327,646 6.0093 -2.26%
2014-02-19 0 10.62 10.62 10.64 10.50 10.66 1,236,000 13,061,260 10.567 6.111 6.111 6.123 6.042 6.134 2,147,834 6.0811 0.00%
2014-02-18 0 10.62 10.60 10.62 10.58 11.20 850,845 9,096,064 10.691 6.111 6.100 6.111 6.088 6.445 1,478,538 6.1521 -1.30%
2014-02-17 0 10.76 10.68 10.74 10.58 10.84 1,820,500 19,409,980 10.662 6.192 6.146 6.180 6.088 6.238 3,163,536 6.1355 0.00%
2014-02-14 0 10.76 10.70 10.76 10.66 10.90 764,824 8,202,294 10.724 6.192 6.157 6.192 6.134 6.273 1,329,057 6.1715 0.00%
2014-02-13 0 10.76 10.70 10.78 10.48 10.86 1,776,000 18,953,880 10.672 6.192 6.157 6.203 6.031 6.250 3,086,207 6.1415 -0.74%
2014-02-12 0 10.84 10.82 10.84 10.74 10.86 2,942,010 31,836,259 10.821 6.238 6.227 6.238 6.180 6.250 5,112,417 6.2272 2.26%
2014-02-11 0 10.60 10.60 10.62 10.50 10.80 2,036,202 21,746,835 10.680 6.100 6.100 6.111 6.042 6.215 3,538,368 6.1460 1.15%
2014-02-10 0 10.48 10.48 10.50 10.44 10.58 834,434 8,780,389 10.523 6.031 6.031 6.042 6.008 6.088 1,450,020 6.0554 0.19%
2014-02-07 0 10.46 10.42 10.44 10.38 10.50 992,456 10,359,954 10.439 6.019 5.996 6.008 5.973 6.042 1,724,620 6.0071 1.16%
2014-02-06 0 10.34 10.32 10.36 10.12 10.42 1,538,000 15,889,628 10.331 5.950 5.939 5.962 5.824 5.996 2,672,628 5.9453 1.97%
2014-02-05 0 10.14 10.12 10.16 10.06 10.32 1,538,306 15,603,463 10.143 5.835 5.824 5.847 5.789 5.939 2,673,160 5.8371 -0.39%
2014-02-04 0 10.18 10.18 10.20 10.10 10.32 2,876,978 29,264,291 10.172 5.858 5.858 5.870 5.812 5.939 4,999,409 5.8535 -3.23%
2014-01-30 0 10.52 10.50 10.54 10.20 10.56 1,094,870 11,389,973 10.403 6.054 6.042 6.065 5.870 6.077 1,902,588 5.9866 0.00%
2014-01-29 0 10.52 10.48 10.58 10.26 10.62 2,455,780 25,749,949 10.485 6.054 6.031 6.088 5.904 6.111 4,267,481 6.0340 3.75%
2014-01-28 0 10.14 10.10 10.18 9.980 10.54 3,970,303 40,587,070 10.223 5.835 5.812 5.858 5.743 6.065 6,899,312 5.8828 -1.74%
2014-01-27 0 10.32 10.32 10.38 10.30 10.54 4,449,926 46,140,343 10.369 5.939 5.939 5.973 5.927 6.065 7,732,767 5.9669 -4.97%
2014-01-24 0 10.86 10.82 10.86 10.80 11.18 3,117,630 34,106,140 10.940 6.250 6.227 6.250 6.215 6.434 5,417,597 6.2954 -3.72%
2014-01-23 0 11.28 11.26 11.28 11.10 11.42 2,195,842 24,656,574 11.229 6.491 6.480 6.491 6.388 6.572 3,815,779 6.4617 -1.57%
2014-01-22 0 11.46 11.42 11.48 11.24 11.50 2,152,988 24,536,306 11.396 6.595 6.572 6.606 6.468 6.618 3,741,310 6.5582 1.60%
2014-01-21 0 11.28 11.26 11.34 11.22 11.38 1,516,870 17,158,418 11.312 6.491 6.480 6.526 6.457 6.549 2,635,910 6.5095 1.44%
2014-01-20 0 11.12 11.10 11.12 11.10 11.46 2,144,862 23,972,336 11.177 6.399 6.388 6.399 6.388 6.595 3,727,190 6.4317 -2.97%
2014-01-17 0 11.46 11.44 11.48 11.26 11.58 1,242,000 14,169,940 11.409 6.595 6.583 6.606 6.480 6.664 2,158,260 6.5654 0.00%
2014-01-16 0 11.46 11.42 11.48 11.40 11.66 927,700 10,620,160 11.448 6.595 6.572 6.606 6.560 6.710 1,612,092 6.5878 -0.52%
2014-01-15 0 11.52 11.52 11.54 11.50 11.68 1,534,528 17,749,428 11.567 6.629 6.629 6.641 6.618 6.721 2,666,594 6.6562 -0.69%
2014-01-14 0 11.60 11.58 11.62 11.52 11.68 1,958,000 22,706,160 11.597 6.675 6.664 6.687 6.629 6.721 3,402,474 6.6734 -1.36%
2014-01-13 0 11.76 11.76 11.86 11.76 12.00 1,482,870 17,587,102 11.860 6.767 6.767 6.825 6.767 6.906 2,576,827 6.8251 0.51%
2014-01-10 0 11.70 11.66 11.78 11.64 11.96 1,501,937 17,673,385 11.767 6.733 6.710 6.779 6.698 6.883 2,609,960 6.7715 -0.51%
2014-01-09 0 11.76 11.72 11.84 11.58 12.10 1,928,927 22,881,991 11.863 6.767 6.744 6.813 6.664 6.963 3,351,953 6.8265 -1.51%
2014-01-08 0 11.94 11.90 11.96 11.46 12.14 1,974,416 23,378,942 11.841 6.871 6.848 6.883 6.595 6.986 3,431,001 6.8140 4.19%
2014-01-07 0 11.46 11.46 11.48 11.44 11.74 2,010,884 23,183,343 11.529 6.595 6.595 6.606 6.583 6.756 3,494,372 6.6345 -2.39%
2014-01-06 0 11.74 11.72 11.78 11.70 12.06 2,735,238 32,350,023 11.827 6.756 6.744 6.779 6.733 6.940 4,753,103 6.8061 -2.98%
2014-01-03 0 12.10 12.08 12.14 11.98 12.28 2,801,500 33,822,910 12.073 6.963 6.952 6.986 6.894 7.067 4,868,249 6.9477 -1.79%
2014-01-02 0 12.32 12.22 12.32 11.94 12.32 1,974,000 24,018,810 12.168 7.090 7.032 7.090 6.871 7.090 3,430,278 7.0020 0.49%
2013-12-31 0 12.26 12.20 12.28 11.94 12.28 1,406,081 17,032,010 12.113 7.055 7.021 7.067 6.871 7.067 2,443,388 6.9707 2.17%
2013-12-30 0 12.00 11.98 12.02 11.90 12.24 1,279,255 15,356,186 12.004 6.906 6.894 6.917 6.848 7.044 2,222,999 6.9079 -0.83%
2013-12-27 0 12.10 12.06 12.10 11.90 12.16 889,760 10,706,096 12.033 6.963 6.940 6.963 6.848 6.998 1,546,162 6.9243 -0.17%
2013-12-24 0 12.12 12.10 12.14 11.44 12.18 2,151,239 25,714,094 11.953 6.975 6.963 6.986 6.583 7.009 3,738,271 6.8786 5.76%
2013-12-23 0 11.46 11.44 11.48 11.44 11.80 2,658,000 30,620,600 11.520 6.595 6.583 6.606 6.583 6.790 4,618,885 6.6294 -2.55%
2013-12-20 0 11.76 11.74 11.90 11.68 12.10 2,568,000 30,274,920 11.789 6.767 6.756 6.848 6.721 6.963 4,462,489 6.7843 -1.84%
2013-12-19 0 11.98 11.98 12.04 11.90 12.64 2,092,000 25,579,960 12.228 6.894 6.894 6.929 6.848 7.274 3,635,330 7.0365 -3.07%
2013-12-18 0 12.36 12.34 12.38 12.34 12.60 1,454,000 18,147,900 12.481 7.113 7.101 7.124 7.101 7.251 2,526,659 7.1826 -1.28%
2013-12-17 0 12.52 12.46 12.52 12.38 12.62 1,449,000 18,133,440 12.514 7.205 7.170 7.205 7.124 7.262 2,517,970 7.2016 2.62%
2013-12-16 0 12.20 12.20 12.22 12.14 12.34 920,000 11,248,520 12.227 7.021 7.021 7.032 6.986 7.101 1,598,711 7.0360 -1.13%
2013-12-13 0 12.34 12.34 12.38 12.16 12.46 1,576,300 19,495,336 12.368 7.101 7.101 7.124 6.998 7.170 2,739,183 7.1172 1.15%
2013-12-12 0 12.20 12.20 12.22 12.06 12.32 2,489,279 30,335,406 12.186 7.021 7.021 7.032 6.940 7.090 4,325,693 7.0128 -0.97%
2013-12-11 0 12.32 12.30 12.32 12.22 12.84 3,525,718 43,736,024 12.405 7.090 7.078 7.090 7.032 7.389 6,126,744 7.1385 -1.75%
2013-12-10 0 12.54 12.52 12.62 12.52 12.94 2,595,271 32,942,546 12.693 7.216 7.205 7.262 7.205 7.446 4,509,879 7.3045 -3.09%
2013-12-09 0 12.94 12.90 12.96 12.80 12.98 1,574,000 20,354,120 12.931 7.446 7.423 7.458 7.366 7.470 2,735,186 7.4416 1.25%
2013-12-06 0 12.78 12.78 12.80 12.76 12.88 2,060,124 26,406,349 12.818 7.354 7.354 7.366 7.343 7.412 3,579,938 7.3762 -1.39%
2013-12-05 0 12.96 12.94 13.00 12.86 13.22 2,511,382 32,671,527 13.009 7.458 7.446 7.481 7.400 7.608 4,364,102 7.4864 -1.52%
2013-12-04 0 13.16 13.10 13.18 13.04 13.32 3,210,732 42,413,048 13.210 7.573 7.539 7.585 7.504 7.665 5,579,383 7.6017 -0.90%
2013-12-03 0 13.28 13.20 13.30 13.02 13.40 4,053,748 53,888,284 13.293 7.642 7.596 7.654 7.493 7.711 7,044,317 7.6499 -0.75%
2013-12-02 0 13.38 13.34 13.38 12.94 13.38 9,827,000 129,944,310 13.223 7.700 7.677 7.700 7.446 7.700 17,076,667 7.6095 5.35%
2013-11-29 0 12.70 12.68 12.72 12.42 12.72 1,299,000 16,366,040 12.599 7.308 7.297 7.320 7.147 7.320 2,257,310 7.2502 1.44%
2013-11-28 0 12.52 12.46 12.52 12.44 12.80 1,704,544 21,567,595 12.653 7.205 7.170 7.205 7.159 7.366 2,962,036 7.2813 -1.42%
2013-11-27 0 12.70 12.68 12.76 12.36 12.78 3,090,040 39,164,492 12.674 7.308 7.297 7.343 7.113 7.354 5,369,653 7.2937 2.75%
2013-11-26 0 12.36 12.36 12.50 12.32 12.78 4,745,000 59,053,890 12.445 7.113 7.113 7.193 7.090 7.354 8,245,526 7.1619 -2.68%
2013-11-25 0 12.70 12.70 12.72 12.60 12.80 2,938,127 37,318,912 12.702 7.308 7.308 7.320 7.251 7.366 5,105,670 7.3093 -0.16%
2013-11-22 0 12.72 12.66 12.70 12.60 12.80 4,847,114 61,568,642 12.702 7.320 7.285 7.308 7.251 7.366 8,422,972 7.3096 1.76%
2013-11-21 0 12.50 12.48 12.54 12.22 12.64 5,794,000 72,201,680 12.461 7.193 7.182 7.216 7.032 7.274 10,068,404 7.1711 -0.48%
2013-11-20 0 12.56 12.46 12.56 12.36 12.86 7,674,000 96,466,116 12.571 7.228 7.170 7.228 7.113 7.400 13,335,335 7.2339 1.29%
2013-11-19 0 12.40 12.38 12.40 11.76 12.46 18,544,307 225,457,695 12.158 7.136 7.124 7.136 6.767 7.170 32,224,987 6.9964 6.16%
2013-11-18 0 11.68 11.66 11.68 11.26 11.74 10,481,000 121,044,808 11.549 6.721 6.710 6.721 6.480 6.756 18,213,142 6.6460 4.66%
2013-11-15 0 11.16 11.14 11.16 10.74 11.20 4,648,000 51,482,331 11.076 6.422 6.411 6.422 6.180 6.445 8,076,966 6.3740 3.91%
2013-11-14 0 10.74 10.74 10.76 10.70 10.90 1,064,634 11,440,905 10.746 6.180 6.180 6.192 6.157 6.273 1,850,046 6.1841 0.37%
2013-11-13 0 10.70 10.72 10.74 10.62 10.84 1,691,000 18,132,840 10.723 6.157 6.169 6.180 6.111 6.238 2,938,500 6.1708 -1.47%
2013-11-12 0 10.86 10.84 10.90 10.76 11.00 1,996,000 21,690,920 10.867 6.250 6.238 6.273 6.192 6.330 3,468,508 6.2537 -0.55%
2013-11-11 0 10.92 10.86 10.94 10.56 10.98 1,732,000 18,661,900 10.775 6.284 6.250 6.296 6.077 6.319 3,009,747 6.2005 0.74%
2013-11-08 0 10.84 10.80 10.86 10.70 10.86 2,075,907 22,381,513 10.782 6.238 6.215 6.250 6.157 6.250 3,607,365 6.2044 -0.91%
2013-11-07 0 10.94 10.92 10.94 10.84 11.26 4,264,450 46,656,530 10.941 6.296 6.284 6.296 6.238 6.480 7,410,460 6.2960 -2.84%
2013-11-06 0 11.26 11.22 11.26 11.22 11.50 3,092,000 35,123,860 11.360 6.480 6.457 6.480 6.457 6.618 5,373,059 6.5370 -1.40%
2013-11-05 0 11.42 11.42 11.50 11.28 11.62 3,654,200 41,896,496 11.465 6.572 6.572 6.618 6.491 6.687 6,350,011 6.5979 0.00%
2013-11-04 0 11.42 11.38 11.44 11.24 11.48 3,030,000 34,404,440 11.355 6.572 6.549 6.583 6.468 6.606 5,265,320 6.5342 0.71%
2013-11-01 0 11.34 11.34 11.36 11.22 11.50 3,091,500 35,123,627 11.361 6.526 6.526 6.537 6.457 6.618 5,372,190 6.5380 -1.22%
2013-10-31 0 11.48 11.42 11.48 11.14 11.62 10,537,900 120,701,080 11.454 6.606 6.572 6.606 6.411 6.687 18,312,018 6.5914 2.14%
2013-10-30 0 11.24 11.24 11.26 10.98 11.28 6,619,200 73,857,402 11.158 6.468 6.468 6.480 6.319 6.491 11,502,378 6.4211 0.72%
2013-10-29 0 11.16 11.14 11.16 10.88 11.30 9,265,000 103,280,320 11.147 6.422 6.411 6.422 6.261 6.503 16,100,063 6.4149 0.90%
2013-10-28 0 11.06 11.06 11.10 10.62 11.10 7,668,200 83,846,932 10.934 6.365 6.365 6.388 6.111 6.388 13,325,256 6.2923 4.73%
2013-10-25 0 10.56 10.54 10.60 10.40 10.74 3,186,000 33,590,840 10.543 6.077 6.065 6.100 5.985 6.180 5,536,406 6.0673 -0.56%
2013-10-24 0 10.62 10.60 10.68 10.34 10.80 4,186,000 44,429,800 10.614 6.111 6.100 6.146 5.950 6.215 7,274,135 6.1079 2.91%
2013-10-23 0 10.32 10.34 10.36 10.30 10.72 1,899,400 19,975,728 10.517 5.939 5.950 5.962 5.927 6.169 3,300,643 6.0521 -3.01%
2013-10-22 0 10.64 10.60 10.64 10.52 10.68 851,400 9,042,152 10.620 6.123 6.100 6.123 6.054 6.146 1,479,503 6.1116 -0.37%
2013-10-21 0 10.68 10.66 10.70 10.58 10.80 1,577,700 16,854,680 10.683 6.146 6.134 6.157 6.088 6.215 2,741,616 6.1477 0.19%
2013-10-18 0 10.66 10.60 10.68 10.58 10.84 2,646,000 28,255,136 10.678 6.134 6.100 6.146 6.088 6.238 4,598,032 6.1450 1.33%
2013-10-17 0 10.52 10.48 10.52 10.38 10.64 3,431,400 36,091,896 10.518 6.054 6.031 6.054 5.973 6.123 5,962,845 6.0528 2.33%
2013-10-16 0 10.28 10.28 10.34 10.18 10.34 1,216,000 12,472,922 10.257 5.916 5.916 5.950 5.858 5.950 2,113,079 5.9027 -0.96%
2013-10-15 0 10.38 10.34 10.38 10.26 10.40 1,223,698 12,636,557 10.327 5.973 5.950 5.973 5.904 5.985 2,126,456 5.9425 0.19%
2013-10-11 0 10.36 10.34 10.38 10.26 10.40 1,527,000 15,799,852 10.347 5.962 5.950 5.973 5.904 5.985 2,653,513 5.9543 0.97%
2013-10-10 0 10.26 10.24 10.28 10.14 10.34 1,080,000 11,035,400 10.218 5.904 5.893 5.916 5.835 5.950 1,876,748 5.8801 -0.19%
2013-10-09 0 10.28 10.28 10.30 10.24 10.38 1,676,000 17,257,323 10.297 5.916 5.916 5.927 5.893 5.973 2,912,434 5.9254 -1.34%
2013-10-08 0 10.42 10.40 10.42 10.26 10.44 1,202,720 12,457,907 10.358 5.996 5.985 5.996 5.904 6.008 2,090,002 5.9607 1.56%
2013-10-07 0 10.26 10.22 10.28 10.16 10.36 1,211,000 12,396,460 10.237 5.904 5.881 5.916 5.847 5.962 2,104,390 5.8908 -0.58%
2013-10-04 0 10.32 10.30 10.34 10.10 10.34 2,434,000 24,853,320 10.211 5.939 5.927 5.950 5.812 5.950 4,229,633 5.8760 1.57%
2013-10-03 0 10.16 10.14 10.16 10.12 10.28 1,172,000 11,921,680 10.172 5.847 5.835 5.847 5.824 5.916 2,036,619 5.8537 0.20%
2013-10-02 0 10.14 10.14 10.18 10.00 10.30 1,375,869 13,960,030 10.146 5.835 5.835 5.858 5.755 5.927 2,390,888 5.8388 0.20%
2013-09-30 0 10.12 10.06 10.16 10.06 10.32 2,096,000 21,221,200 10.125 5.824 5.789 5.847 5.789 5.939 3,642,281 5.8263 -1.94%
2013-09-27 0 10.32 10.28 10.34 10.26 10.44 1,621,155 16,707,160 10.306 5.939 5.916 5.950 5.904 6.008 2,817,129 5.9306 0.19%
2013-09-26 0 10.30 10.30 10.38 10.28 10.40 1,048,000 10,831,400 10.335 5.927 5.927 5.973 5.916 5.985 1,821,140 5.9476 -0.48%
2013-09-25 0 10.46 10.44 10.48 10.40 10.58 1,734,400 18,156,200 10.468 5.956 5.945 5.967 5.922 6.024 3,045,950 5.9608 -0.38%
2013-09-24 0 10.50 10.46 10.52 10.40 10.52 1,723,700 18,040,544 10.466 5.979 5.956 5.990 5.922 5.990 3,027,158 5.9596 -0.57%
2013-09-23 0 10.56 10.50 10.52 10.38 10.80 2,614,000 27,436,000 10.496 6.013 5.979 5.990 5.910 6.150 4,590,702 5.9764 -1.31%
2013-09-19 0 10.70 10.68 10.72 10.68 10.84 2,461,557 26,419,646 10.733 6.093 6.081 6.104 6.081 6.172 4,322,981 6.1114 0.56%
2013-09-18 0 10.64 10.62 10.64 10.58 10.76 1,295,557 13,796,937 10.649 6.059 6.047 6.059 6.024 6.127 2,275,255 6.0639 -1.12%
2013-09-17 0 10.76 10.70 10.74 10.66 10.88 2,320,000 24,881,080 10.725 6.127 6.093 6.115 6.070 6.195 4,074,379 6.1067 0.00%
2013-09-16 0 10.76 10.74 10.76 10.70 10.94 1,540,100 16,587,314 10.770 6.127 6.115 6.127 6.093 6.229 2,704,721 6.1327 0.19%
2013-09-13 0 10.74 10.70 10.74 10.66 10.94 1,690,742 18,162,424 10.742 6.115 6.093 6.115 6.070 6.229 2,969,278 6.1168 -1.83%
2013-09-12 0 10.94 10.90 10.96 10.84 11.12 3,155,400 34,579,024 10.959 6.229 6.207 6.241 6.172 6.332 5,541,507 6.2400 -0.18%
2013-09-11 0 10.96 10.92 10.96 10.76 11.00 4,591,375 50,015,225 10.893 6.241 6.218 6.241 6.127 6.264 8,063,364 6.2028 0.92%
2013-09-10 0 10.86 10.84 10.88 10.80 10.96 5,979,700 65,118,864 10.890 6.184 6.172 6.195 6.150 6.241 10,501,537 6.2009 1.69%
2013-09-09 0 10.68 10.68 10.72 10.42 10.82 5,842,900 62,250,572 10.654 6.081 6.081 6.104 5.933 6.161 10,261,289 6.0665 2.30%
2013-09-06 0 10.44 10.40 10.44 10.22 10.50 3,941,800 40,901,468 10.376 5.945 5.922 5.945 5.819 5.979 6,922,581 5.9084 0.97%
2013-09-05 0 10.34 10.30 10.34 10.16 10.40 4,810,707 49,349,816 10.258 5.888 5.865 5.888 5.785 5.922 8,448,554 5.8412 0.00%
2013-09-04 0 10.34 10.32 10.34 9.920 10.38 7,401,399 75,581,831 10.212 5.888 5.876 5.888 5.649 5.910 12,998,322 5.8147 3.61%
2013-09-03 0 9.980 9.960 9.980 9.760 10.06 8,756,282 87,008,110 9.9367 5.683 5.671 5.683 5.557 5.728 15,377,765 5.6580 -0.80%
2013-09-02 0 10.06 10.06 10.08 10.00 10.24 6,146,600 62,027,105 10.091 5.728 5.728 5.740 5.694 5.831 10,794,647 5.7461 -3.64%
2013-08-30 0 10.44 10.40 10.46 10.16 10.46 1,862,109 19,209,502 10.316 5.945 5.922 5.956 5.785 5.956 3,270,232 5.8740 0.97%
2013-08-29 0 10.34 10.36 10.38 10.08 10.38 1,626,000 16,641,960 10.235 5.888 5.899 5.910 5.740 5.910 2,855,578 5.8279 0.39%
2013-08-28 0 10.30 10.28 10.36 10.22 10.40 1,309,900 13,484,680 10.294 5.865 5.854 5.899 5.819 5.922 2,300,444 5.8618 -2.09%
2013-08-27 0 10.52 10.50 10.58 10.42 10.64 2,216,800 23,340,398 10.529 5.990 5.979 6.024 5.933 6.059 3,893,140 5.9953 -1.13%
2013-08-26 0 10.64 10.60 10.64 10.14 10.66 3,994,000 41,856,080 10.480 6.059 6.036 6.059 5.774 6.070 7,014,255 5.9673 4.31%
2013-08-23 0 10.20 10.16 10.20 10.08 10.68 7,458,000 76,732,160 10.289 5.808 5.785 5.808 5.740 6.081 13,097,725 5.8584 -4.14%
2013-08-22 0 10.64 10.60 10.64 10.50 10.76 2,906,114 30,869,086 10.622 6.059 6.036 6.059 5.979 6.127 5,103,712 6.0484 -0.93%
2013-08-21 0 10.74 10.72 10.74 10.50 10.80 3,205,402 34,143,599 10.652 6.115 6.104 6.115 5.979 6.150 5,629,321 6.0653 1.32%
2013-08-20 0 10.60 10.58 10.60 10.56 10.98 6,394,800 68,500,282 10.712 6.036 6.024 6.036 6.013 6.252 11,230,535 6.0995 -4.16%
2013-08-19 0 11.06 11.04 11.08 10.62 11.08 12,654,000 137,643,820 10.877 6.298 6.286 6.309 6.047 6.309 22,222,929 6.1938 0.18%
2013-08-16 0 11.04 11.00 11.04 10.64 11.96 20,713,217 228,990,443 11.055 6.286 6.264 6.286 6.059 6.810 36,376,510 6.2950 -5.48%
2013-08-15 0 11.68 11.64 11.70 11.54 11.82 1,416,000 16,547,800 11.686 6.651 6.628 6.662 6.571 6.730 2,486,776 6.6543 -0.34%
2013-08-13 0 11.72 11.68 11.74 11.24 11.82 3,060,000 35,605,120 11.636 6.674 6.651 6.685 6.400 6.730 5,373,966 6.6255 2.63%
2013-08-12 0 11.42 11.40 11.42 11.00 11.44 1,816,000 20,652,800 11.373 6.503 6.491 6.503 6.264 6.514 3,189,256 6.4757 2.51%
2013-08-09 0 11.14 11.10 11.16 10.84 11.16 598,000 6,601,940 11.040 6.343 6.320 6.355 6.172 6.355 1,050,206 6.2863 2.77%
2013-08-08 0 10.84 10.82 10.84 10.82 11.06 848,000 9,231,440 10.886 6.172 6.161 6.172 6.161 6.298 1,489,256 6.1987 -1.09%
2013-08-07 0 10.96 10.92 10.94 10.90 11.30 1,828,500 20,351,000 11.130 6.241 6.218 6.229 6.207 6.434 3,211,208 6.3375 -1.44%
2013-08-06 0 11.12 11.08 11.18 10.94 11.20 1,414,000 15,655,030 11.071 6.332 6.309 6.366 6.229 6.377 2,483,264 6.3042 -0.54%
2013-08-05 0 11.18 11.16 11.22 11.10 11.32 1,274,000 14,318,400 11.239 6.366 6.355 6.389 6.320 6.446 2,237,396 6.3996 -0.53%
2013-08-02 0 11.24 11.20 11.24 11.10 11.30 1,422,500 15,936,220 11.203 6.400 6.377 6.400 6.320 6.434 2,498,192 6.3791 0.36%
2013-08-01 0 11.20 11.14 11.18 11.04 11.24 739,000 8,234,520 11.143 6.377 6.343 6.366 6.286 6.400 1,297,830 6.3448 2.00%
2013-07-31 0 10.98 10.96 11.04 10.82 11.10 966,000 10,626,900 11.001 6.252 6.241 6.286 6.161 6.320 1,696,487 6.2641 1.29%
2013-07-30 0 10.84 10.88 10.90 10.66 10.96 1,729,500 18,768,280 10.852 6.172 6.195 6.207 6.070 6.241 3,037,344 6.1792 -1.63%
2013-07-29 0 11.02 11.02 11.04 10.96 11.30 1,408,283 15,525,327 11.024 6.275 6.275 6.286 6.241 6.434 2,473,224 6.2774 -2.13%
2013-07-26 0 11.26 11.24 11.26 11.14 11.28 1,252,000 14,046,680 11.219 6.412 6.400 6.412 6.343 6.423 2,198,760 6.3885 1.26%
2013-07-25 0 11.12 11.12 11.14 11.06 11.24 1,173,005 13,088,115 11.158 6.332 6.332 6.343 6.298 6.400 2,060,029 6.3534 0.00%
2013-07-24 0 11.12 11.12 11.18 10.96 11.30 1,100,000 12,231,220 11.119 6.332 6.332 6.366 6.241 6.434 1,931,818 6.3315 -0.54%
2013-07-23 0 11.18 11.12 11.20 10.80 11.20 2,201,400 24,377,704 11.074 6.366 6.332 6.377 6.150 6.377 3,866,094 6.3055 3.90%
2013-07-22 0 10.76 10.72 10.78 10.62 10.78 1,834,000 19,655,550 10.717 6.127 6.104 6.138 6.047 6.138 3,220,867 6.1026 0.75%
2013-07-19 0 10.68 10.64 10.76 10.62 10.90 1,032,000 11,085,660 10.742 6.081 6.059 6.127 6.047 6.207 1,812,396 6.1166 -1.48%
2013-07-18 0 10.84 10.78 10.86 10.76 11.02 1,436,000 15,551,120 10.829 6.172 6.138 6.184 6.127 6.275 2,521,900 6.1664 -0.55%
2013-07-17 0 10.90 10.88 10.96 10.82 10.98 1,674,000 18,289,388 10.926 6.207 6.195 6.241 6.161 6.252 2,939,875 6.2211 -0.55%
2013-07-16 0 10.96 10.88 10.98 10.74 10.98 1,294,600 14,098,640 10.890 6.241 6.195 6.252 6.115 6.252 2,273,574 6.2011 0.37%
2013-07-15 0 10.92 10.88 10.92 10.62 11.02 2,026,000 21,993,580 10.856 6.218 6.195 6.218 6.047 6.275 3,558,057 6.1813 1.87%
2013-07-12 0 10.72 10.68 10.76 10.66 10.98 1,696,000 18,248,640 10.760 6.104 6.081 6.127 6.070 6.252 2,978,512 6.1268 -1.29%
2013-07-11 0 10.86 10.84 10.88 10.32 10.94 4,757,118 50,969,381 10.714 6.184 6.172 6.195 5.876 6.229 8,354,441 6.1009 5.64%
2013-07-10 0 10.28 10.24 10.28 9.980 10.30 1,398,420 14,266,197 10.202 5.854 5.831 5.854 5.683 5.865 2,455,902 5.8089 1.98%
2013-07-09 0 10.08 10.10 10.12 10.06 10.28 866,000 8,764,938 10.121 5.740 5.751 5.762 5.728 5.854 1,520,867 5.7631 -0.40%
2013-07-08 0 10.12 10.14 10.16 9.940 10.28 1,820,004 18,302,919 10.057 5.762 5.774 5.785 5.660 5.854 3,196,287 5.7263 -0.59%
2013-07-05 0 10.18 10.14 10.24 10.10 10.30 1,315,673 13,431,217 10.209 5.797 5.774 5.831 5.751 5.865 2,310,582 5.8129 1.39%
2013-07-04 0 10.04 9.990 10.04 9.790 10.08 914,000 9,134,660 9.9942 5.717 5.688 5.717 5.575 5.740 1,605,165 5.6908 1.93%
2013-07-03 0 9.850 9.830 9.900 9.730 10.22 2,524,600 25,009,732 9.9064 5.609 5.597 5.637 5.540 5.819 4,433,697 5.6408 -2.67%
2013-07-02 0 10.12 10.12 10.14 10.06 10.36 3,380,000 34,365,702 10.167 5.762 5.762 5.774 5.728 5.899 5,935,949 5.7894 -0.98%
2013-06-28 0 10.22 10.20 10.30 10.10 10.40 4,077,000 41,815,000 10.256 5.819 5.808 5.865 5.751 5.922 7,160,019 5.8401 0.79%
2013-06-27 0 10.14 10.14 10.16 10.08 10.52 3,938,000 40,391,944 10.257 5.774 5.774 5.785 5.740 5.990 6,915,908 5.8404 0.00%
2013-06-26 0 10.14 10.12 10.16 9.950 10.28 4,466,004 45,054,202 10.088 5.774 5.762 5.785 5.666 5.854 7,843,187 5.7444 2.94%
2013-06-25 0 9.850 9.830 9.860 9.520 10.18 4,991,475 48,980,422 9.8128 5.609 5.597 5.614 5.421 5.797 8,766,018 5.5875 -1.20%
2013-06-24 0 9.970 9.990 10.00 9.920 10.28 2,915,196 29,242,288 10.031 5.677 5.688 5.694 5.649 5.854 5,119,661 5.7118 -2.06%
2013-06-21 0 10.18 10.18 10.20 10.08 10.44 7,550,087 77,270,950 10.234 5.797 5.797 5.808 5.740 5.945 13,259,448 5.8276 -3.78%
2013-06-20 0 10.58 10.58 10.60 10.52 11.00 4,237,700 45,084,976 10.639 6.024 6.024 6.036 5.990 6.264 7,442,240 6.0580 -4.51%
2013-06-19 0 11.08 11.08 11.10 10.92 11.32 2,743,675 30,433,921 11.092 6.309 6.309 6.320 6.218 6.446 4,818,437 6.3161 -2.12%
2013-06-18 0 11.32 11.34 11.36 10.90 11.36 2,419,502 27,038,856 11.175 6.446 6.457 6.469 6.207 6.469 4,249,125 6.3634 1.43%
2013-06-17 0 11.16 11.12 11.18 11.00 11.26 1,489,861 16,642,025 11.170 6.355 6.332 6.366 6.264 6.412 2,616,491 6.3604 1.45%
2013-06-14 0 11.00 10.94 11.00 10.90 11.20 3,792,000 41,727,600 11.004 6.264 6.229 6.264 6.207 6.377 6,659,503 6.2659 1.66%
2013-06-13 0 10.82 10.82 10.84 10.60 11.18 5,462,528 58,890,151 10.781 6.161 6.161 6.172 6.036 6.366 9,593,281 6.1387 -2.35%
2013-06-11 0 11.08 11.06 11.08 11.00 11.48 4,488,000 50,136,160 11.171 6.309 6.298 6.309 6.264 6.537 7,881,817 6.3610 -1.42%
2013-06-10 0 11.24 11.20 11.22 11.20 11.66 4,483,493 50,729,018 11.315 6.400 6.377 6.389 6.377 6.639 7,873,901 6.4427 -1.92%
2013-06-07 0 11.46 11.48 11.54 11.40 11.90 3,801,819 43,896,224 11.546 6.525 6.537 6.571 6.491 6.776 6,676,747 6.5745 -3.05%
2013-06-06 0 11.82 11.80 11.84 11.70 11.94 2,871,500 33,942,570 11.821 6.730 6.719 6.742 6.662 6.799 5,042,923 6.7307 -1.50%
2013-06-05 0 12.00 12.00 12.02 11.82 12.12 2,208,000 26,418,880 11.965 6.833 6.833 6.844 6.730 6.901 3,877,685 6.8131 -0.50%
2013-06-04 0 12.06 12.04 12.08 12.00 12.38 3,281,262 39,629,191 12.077 6.867 6.856 6.878 6.833 7.049 5,762,546 6.8770 -1.95%
2013-06-03 0 12.30 12.24 12.36 12.22 12.76 2,589,765 32,200,405 12.434 7.004 6.970 7.038 6.958 7.266 4,548,140 7.0799 -2.07%
2013-05-31 0 12.56 12.54 12.70 12.50 12.88 2,250,602 28,400,549 12.619 7.152 7.140 7.232 7.118 7.334 3,952,503 7.1855 -1.41%
2013-05-30 0 12.74 12.74 12.80 12.64 13.16 2,396,419 30,704,053 12.812 7.254 7.254 7.288 7.197 7.493 4,208,586 7.2956 -1.85%
2013-05-29 0 12.98 12.90 13.02 12.84 13.24 3,209,641 41,632,837 12.971 7.391 7.345 7.414 7.311 7.539 5,636,765 7.3859 -1.37%
2013-05-28 0 13.16 13.16 13.20 12.52 13.22 2,304,000 29,951,920 13.000 7.493 7.493 7.516 7.129 7.528 4,046,280 7.4023 5.11%
2013-05-27 0 12.52 12.52 12.58 12.40 12.64 792,961 9,924,348 12.516 7.129 7.129 7.163 7.061 7.197 1,392,597 7.1265 0.00%
2013-05-24 0 12.52 12.50 12.52 12.26 12.80 2,944,871 36,694,847 12.461 7.129 7.118 7.129 6.981 7.288 5,171,777 7.0952 -1.11%
2013-05-23 0 12.66 12.56 12.68 12.56 13.16 3,471,000 44,456,790 12.808 7.209 7.152 7.220 7.152 7.493 6,095,763 7.2931 -3.21%
2013-05-22 0 13.08 13.04 13.08 12.84 13.38 3,164,000 41,314,400 13.058 7.448 7.425 7.448 7.311 7.619 5,556,610 7.4352 -1.21%
2013-05-21 0 13.24 13.22 13.26 13.20 13.40 1,446,000 19,208,020 13.284 7.539 7.528 7.550 7.516 7.630 2,539,462 7.5638 -1.34%
2013-05-20 0 13.42 13.42 13.44 13.06 13.44 4,007,865 53,423,521 13.330 7.642 7.642 7.653 7.437 7.653 7,038,604 7.5901 4.44%
2013-05-16 0 13.00 12.98 13.00 12.98 13.28 1,668,000 21,852,880 13.101 7.317 7.306 7.317 7.306 7.475 2,963,533 7.3739 -1.22%
2013-05-15 0 13.16 13.16 13.20 13.16 13.34 2,301,714 30,514,753 13.257 7.407 7.407 7.430 7.407 7.508 4,089,451 7.4618 0.00%
2013-05-14 0 13.16 13.16 13.22 13.02 13.46 3,348,554 44,148,146 13.184 7.407 7.407 7.441 7.328 7.576 5,949,370 7.4206 -1.64%
2013-05-13 0 13.38 13.36 13.40 13.36 13.66 3,984,000 53,572,800 13.447 7.531 7.520 7.542 7.520 7.688 7,078,366 7.5685 -1.47%
2013-05-10 0 13.58 13.52 13.58 13.18 13.60 3,981,000 53,316,540 13.393 7.643 7.610 7.643 7.418 7.655 7,073,036 7.5380 2.41%
2013-05-09 0 13.26 13.24 13.26 12.76 13.30 5,850,000 76,692,580 13.110 7.463 7.452 7.463 7.182 7.486 10,393,685 7.3788 3.92%
2013-05-08 0 12.76 12.74 12.80 12.68 12.98 2,306,000 29,480,120 12.784 7.182 7.171 7.204 7.137 7.306 4,097,066 7.1954 -1.39%
2013-05-07 0 12.94 12.90 12.94 12.62 12.94 1,930,000 24,659,660 12.777 7.283 7.261 7.283 7.103 7.283 3,429,028 7.1914 0.31%
2013-05-06 0 12.90 12.88 12.90 12.52 12.90 3,242,000 41,559,972 12.819 7.261 7.249 7.261 7.047 7.261 5,760,056 7.2152 4.37%
2013-05-03 0 12.36 12.30 12.38 12.08 12.48 2,318,000 28,635,200 12.353 6.957 6.923 6.968 6.799 7.024 4,118,387 6.9530 2.83%
2013-05-02 0 12.02 12.00 12.06 11.98 12.28 1,818,000 21,965,560 12.082 6.765 6.754 6.788 6.743 6.912 3,230,038 6.8004 -2.59%
2013-04-30 0 12.34 12.30 12.36 12.20 12.44 2,827,573 34,876,861 12.335 6.945 6.923 6.957 6.867 7.002 5,023,744 6.9424 0.82%
2013-04-29 0 12.24 12.22 12.24 12.04 12.30 869,479 10,622,491 12.217 6.889 6.878 6.889 6.777 6.923 1,544,802 6.8763 0.49%
2013-04-26 0 12.18 12.18 12.22 12.14 12.48 2,017,100 24,810,894 12.300 6.855 6.855 6.878 6.833 7.024 3,583,778 6.9231 -0.81%
2013-04-25 0 12.28 12.26 12.30 11.96 12.32 3,440,000 41,984,040 12.205 6.912 6.900 6.923 6.732 6.934 6,111,842 6.8693 2.33%
2013-04-24 0 12.00 12.00 12.04 11.80 12.12 2,956,000 35,374,120 11.967 6.754 6.754 6.777 6.642 6.822 5,251,920 6.7355 1.18%
2013-04-23 0 11.86 11.86 11.88 11.74 12.28 2,014,000 23,913,900 11.874 6.675 6.675 6.687 6.608 6.912 3,578,270 6.6831 -2.63%
2013-04-22 0 12.18 12.18 12.20 12.04 12.44 2,834,694 34,437,583 12.149 6.855 6.855 6.867 6.777 7.002 5,036,396 6.8377 -1.93%
2013-04-19 0 12.42 12.40 12.44 11.44 12.52 6,619,000 81,069,160 12.248 6.990 6.979 7.002 6.439 7.047 11,759,966 6.8937 8.57%
2013-04-18 0 11.44 11.40 11.46 11.28 11.54 1,410,000 16,073,740 11.400 6.439 6.416 6.450 6.349 6.495 2,505,145 6.4163 -0.69%
2013-04-17 0 11.52 11.50 11.60 11.22 11.68 3,036,252 34,950,847 11.511 6.484 6.473 6.529 6.315 6.574 5,394,504 6.4790 2.86%
2013-04-16 0 11.20 11.18 11.20 11.12 11.32 3,662,000 41,057,080 11.212 6.304 6.293 6.304 6.259 6.371 6,506,269 6.3104 0.00%
2013-04-15 0 11.20 11.18 11.24 11.14 11.42 2,259,000 25,417,900 11.252 6.304 6.293 6.326 6.270 6.428 4,013,562 6.3330 -2.44%
2013-04-12 0 11.48 11.44 11.54 11.34 11.90 3,143,516 36,075,933 11.476 6.461 6.439 6.495 6.383 6.698 5,585,080 6.4593 -2.21%
2013-04-11 0 11.74 11.72 11.78 11.72 11.94 2,458,000 29,173,780 11.869 6.608 6.597 6.630 6.597 6.720 4,367,125 6.6803 0.00%
2013-04-10 0 11.74 11.74 11.82 11.62 11.94 1,546,592 18,189,807 11.761 6.608 6.608 6.653 6.540 6.720 2,747,827 6.6197 -0.51%
2013-04-09 0 11.80 11.76 11.78 11.50 11.80 2,582,140 30,213,737 11.701 6.642 6.619 6.630 6.473 6.642 4,587,684 6.5858 2.61%
2013-04-08 0 11.50 11.48 11.58 11.38 11.76 2,217,352 25,673,903 11.579 6.473 6.461 6.518 6.405 6.619 3,939,566 6.5169 -0.52%
2013-04-05 0 11.56 11.56 11.62 11.52 12.28 4,179,860 48,893,396 11.697 6.506 6.506 6.540 6.484 6.912 7,426,350 6.5838 -5.40%
2013-04-03 0 12.22 12.24 12.30 12.20 12.56 1,322,000 16,270,640 12.308 6.878 6.889 6.923 6.867 7.069 2,348,795 6.9272 -1.77%
2013-04-02 0 12.44 12.36 12.44 12.22 12.60 2,386,884 29,642,831 12.419 7.002 6.957 7.002 6.878 7.092 4,240,773 6.9900 0.97%
2013-03-28 0 12.32 12.28 12.34 12.12 12.70 5,267,000 64,811,540 12.305 6.934 6.912 6.945 6.822 7.148 9,357,870 6.9259 -3.90%
2013-03-27 0 12.82 12.80 12.82 12.72 13.02 3,264,000 41,911,960 12.841 7.216 7.204 7.216 7.159 7.328 5,799,143 7.2273 -1.99%
2013-03-26 0 13.08 13.08 13.12 12.98 13.14 1,200,000 15,663,036 13.053 7.362 7.362 7.384 7.306 7.396 2,132,038 7.3465 0.15%
2013-03-25 0 13.06 13.04 13.06 12.98 13.20 1,165,000 15,220,440 13.065 7.351 7.339 7.351 7.306 7.430 2,069,854 7.3534 -0.46%
2013-03-22 0 13.12 13.12 13.18 12.98 13.26 2,440,375 31,946,027 13.091 7.384 7.384 7.418 7.306 7.463 4,335,810 7.3679 0.31%
2013-03-21 0 13.08 13.04 13.08 13.04 13.48 2,776,000 36,624,392 13.193 7.362 7.339 7.362 7.339 7.587 4,932,115 7.4257 -2.10%
2013-03-20 0 13.36 13.36 13.40 12.98 13.42 4,533,548 59,946,794 13.223 7.520 7.520 7.542 7.306 7.553 8,054,747 7.4424 3.25%
2013-03-19 0 12.94 12.90 12.96 12.90 13.26 3,333,267 43,488,653 13.047 7.283 7.261 7.294 7.261 7.463 5,922,210 7.3433 -0.31%
2013-03-18 0 12.98 12.98 13.00 12.92 13.40 4,975,512 65,046,884 13.073 7.306 7.306 7.317 7.272 7.542 8,839,984 7.3583 -4.42%
2013-03-15 0 13.58 13.56 13.58 13.56 13.98 2,466,000 33,791,776 13.703 7.643 7.632 7.643 7.632 7.869 4,381,338 7.7127 -2.02%
2013-03-14 0 13.86 13.80 13.86 13.40 13.92 3,226,000 44,060,000 13.658 7.801 7.767 7.801 7.542 7.835 5,731,629 7.6872 1.91%
2013-03-13 0 13.60 13.60 13.68 13.56 14.00 3,871,800 53,071,220 13.707 7.655 7.655 7.700 7.632 7.880 6,879,021 7.7149 -1.31%
2013-03-12 0 13.78 13.76 13.80 13.72 14.44 2,870,000 39,772,920 13.858 7.756 7.745 7.767 7.722 8.127 5,099,124 7.8000 -2.27%
2013-03-11 0 14.10 14.08 14.14 14.00 14.54 1,367,800 19,497,420 14.255 7.936 7.925 7.959 7.880 8.184 2,430,168 8.0231 -2.08%
2013-03-08 0 14.40 14.38 14.42 14.20 14.48 1,773,130 25,522,887 14.394 8.105 8.094 8.116 7.992 8.150 3,150,317 8.1017 1.12%
2013-03-07 0 14.24 14.22 14.26 14.12 14.30 2,603,094 37,032,131 14.226 8.015 8.004 8.026 7.947 8.049 4,624,913 8.0071 -0.42%
2013-03-06 0 14.30 14.28 14.32 13.90 14.36 4,638,000 65,953,170 14.220 8.049 8.037 8.060 7.823 8.082 8,240,327 8.0037 4.69%
2013-03-05 0 13.66 13.62 13.70 13.54 13.86 2,885,146 39,570,414 13.715 7.688 7.666 7.711 7.621 7.801 5,126,034 7.7195 1.04%
2013-03-04 0 13.52 13.48 13.52 13.46 14.20 5,469,004 74,560,674 13.633 7.610 7.587 7.610 7.576 7.992 9,716,770 7.6734 -4.65%
2013-03-01 0 14.18 14.14 14.18 14.10 14.44 1,550,621 22,085,079 14.243 7.981 7.959 7.981 7.936 8.127 2,754,986 8.0164 -1.53%
2013-02-28 0 14.40 14.40 14.44 13.60 14.44 4,441,617 62,841,781 14.148 8.105 8.105 8.127 7.655 8.127 7,891,414 7.9633 7.46%
2013-02-27 0 13.40 13.38 13.40 13.34 13.64 2,926,000 39,422,054 13.473 7.542 7.531 7.542 7.508 7.677 5,198,619 7.5832 -0.30%
2013-02-26 0 13.44 13.44 13.48 13.42 13.64 2,637,620 35,650,992 13.516 7.565 7.565 7.587 7.553 7.677 4,686,255 7.6076 -1.90%
2013-02-25 0 13.70 13.72 13.78 13.70 14.10 2,432,000 33,718,520 13.865 7.711 7.722 7.756 7.711 7.936 4,320,930 7.8035 -0.72%
2013-02-22 0 13.80 13.78 13.80 13.64 14.00 3,820,782 52,863,489 13.836 7.767 7.756 7.767 7.677 7.880 6,788,377 7.7874 -0.14%
2013-02-21 0 13.82 13.82 13.84 13.80 14.26 4,571,118 63,583,934 13.910 7.778 7.778 7.790 7.767 8.026 8,121,498 7.8291 -3.63%
2013-02-20 0 14.34 14.34 14.36 14.26 14.56 3,252,000 46,643,924 14.343 8.071 8.071 8.082 8.026 8.195 5,777,823 8.0729 -0.14%
2013-02-19 0 14.36 14.36 14.44 14.36 14.90 3,662,000 53,415,900 14.587 8.082 8.082 8.127 8.082 8.386 6,506,269 8.2099 -3.10%
2013-02-18 0 14.82 14.80 14.84 14.72 15.02 2,036,000 30,190,820 14.828 8.341 8.330 8.353 8.285 8.454 3,617,358 8.3461 -1.20%
2013-02-15 0 15.00 15.00 15.04 14.66 15.04 3,294,354 49,048,768 14.889 8.443 8.443 8.465 8.251 8.465 5,853,073 8.3800 1.76%
2013-02-14 0 14.74 14.72 14.78 14.44 14.78 2,254,000 33,014,600 14.647 8.296 8.285 8.319 8.127 8.319 4,004,678 8.2440 1.52%
2013-02-08 0 14.52 14.52 14.54 14.42 14.64 2,762,000 40,157,120 14.539 8.172 8.172 8.184 8.116 8.240 4,907,241 8.1832 0.28%
2013-02-07 0 14.48 14.48 14.50 14.46 14.82 2,266,000 33,015,390 14.570 8.150 8.150 8.161 8.139 8.341 4,025,998 8.2005 -1.50%
2013-02-06 0 14.70 14.66 14.68 14.52 14.82 4,883,069 71,808,557 14.706 8.274 8.251 8.263 8.172 8.341 8,675,741 8.2769 1.10%
2013-02-05 0 14.54 14.46 14.56 14.40 14.84 4,034,000 58,860,520 14.591 8.184 8.139 8.195 8.105 8.353 7,167,201 8.2125 -1.89%
2013-02-04 0 14.82 14.80 14.82 14.66 14.98 4,374,000 65,017,908 14.865 8.341 8.330 8.341 8.251 8.431 7,771,279 8.3664 0.41%
2013-02-01 0 14.76 14.68 14.76 14.28 14.76 3,959,800 57,679,864 14.566 8.308 8.263 8.308 8.037 8.308 7,035,370 8.1986 0.96%
2013-01-31 0 14.62 14.56 14.66 14.46 14.88 2,896,000 42,225,820 14.581 8.229 8.195 8.251 8.139 8.375 5,145,318 8.2066 -1.08%
2013-01-30 0 14.78 14.78 14.80 14.30 14.86 16,954,000 248,654,152 14.666 8.319 8.319 8.330 8.049 8.364 30,122,144 8.2549 3.50%
2013-01-29 0 14.28 14.28 14.30 14.12 14.40 5,917,165 84,351,436 14.255 8.037 8.037 8.049 7.947 8.105 10,513,017 8.0235 -0.28%
2013-01-28 0 14.32 14.30 14.36 14.22 14.54 4,961,990 71,275,192 14.364 8.060 8.049 8.082 8.004 8.184 8,815,959 8.0848 -0.69%
2013-01-25 0 14.42 14.42 14.46 14.32 15.00 6,451,000 93,582,910 14.507 8.116 8.116 8.139 8.060 8.443 11,461,481 8.1650 -2.83%
2013-01-24 0 14.84 14.84 14.86 14.76 15.08 7,940,000 118,454,742 14.919 8.353 8.353 8.364 8.308 8.488 14,106,985 8.3969 -0.67%
2013-01-23 0 14.94 14.94 14.96 14.70 15.02 5,663,743 84,204,351 14.867 8.409 8.409 8.420 8.274 8.454 10,062,763 8.3679 0.13%
2013-01-22 0 14.92 14.92 14.96 14.74 15.08 7,316,390 109,382,723 14.950 8.398 8.398 8.420 8.296 8.488 12,999,018 8.4147 -0.13%
2013-01-21 0 14.94 14.94 14.98 14.70 15.02 5,385,000 80,377,160 14.926 8.409 8.409 8.431 8.274 8.454 9,567,521 8.4010 0.00%
2013-01-18 0 14.94 14.92 14.94 14.60 14.96 5,776,000 85,690,657 14.836 8.409 8.398 8.409 8.217 8.420 10,262,210 8.3501 2.19%
2013-01-17 0 14.62 14.60 14.62 14.42 14.88 3,887,000 56,832,900 14.621 8.229 8.217 8.229 8.116 8.375 6,906,027 8.2295 -1.08%
2013-01-16 0 14.78 14.76 14.78 14.52 15.04 5,920,000 87,297,160 14.746 8.319 8.308 8.319 8.172 8.465 10,518,054 8.2997 -1.99%
2013-01-15 0 15.08 15.06 15.10 14.96 15.40 6,952,000 105,374,880 15.157 8.488 8.476 8.499 8.420 8.668 12,351,607 8.5313 -1.18%
2013-01-14 0 15.26 15.22 15.26 14.22 15.28 15,304,000 227,697,990 14.878 8.589 8.566 8.589 8.004 8.600 27,190,592 8.3741 7.16%
2013-01-11 0 14.24 14.20 14.22 14.18 14.96 6,191,500 88,899,630 14.358 8.015 7.992 8.004 7.981 8.420 11,000,428 8.0815 -3.26%
2013-01-10 0 14.72 14.70 14.72 14.64 15.06 4,914,000 72,905,150 14.836 8.285 8.274 8.285 8.240 8.476 8,730,696 8.3504 0.14%
2013-01-09 0 14.70 14.66 14.74 14.52 14.90 5,508,353 80,994,187 14.704 8.274 8.251 8.296 8.172 8.386 9,786,682 8.2760 0.41%
2013-01-08 0 14.64 14.66 14.68 14.60 15.40 9,036,000 134,134,260 14.844 8.240 8.251 8.263 8.217 8.668 16,054,246 8.3551 -4.94%
2013-01-07 0 15.40 15.36 15.46 15.14 15.50 7,291,991 112,123,472 15.376 8.668 8.645 8.702 8.521 8.724 12,955,668 8.6544 1.45%
2013-01-04 0 15.18 15.16 15.18 14.80 15.20 6,345,000 95,050,220 14.980 8.544 8.533 8.544 8.330 8.555 11,273,151 8.4316 0.53%
2013-01-03 0 15.10 15.10 15.14 14.82 15.20 9,019,000 135,482,880 15.022 8.499 8.499 8.521 8.341 8.555 16,024,043 8.4550 -0.40%
2013-01-02 0 15.16 15.16 15.18 14.78 15.40 14,628,298 220,957,100 15.105 8.533 8.533 8.544 8.319 8.668 25,990,073 8.5016 1.47%
2012-12-31 0 14.94 14.86 14.94 14.30 14.98 11,596,000 171,424,420 14.783 8.409 8.364 8.409 8.049 8.431 20,602,594 8.3205 3.46%
2012-12-28 0 14.44 14.44 14.46 13.04 14.48 16,132,600 222,717,944 13.805 8.127 8.127 8.139 7.339 8.150 28,662,764 7.7703 11.59%
2012-12-27 0 12.94 12.90 12.94 12.78 13.00 2,662,000 34,415,000 12.928 7.283 7.261 7.283 7.193 7.317 4,729,571 7.2766 2.05%
2012-12-24 0 12.68 12.62 12.70 12.48 12.74 1,294,000 16,318,520 12.611 7.137 7.103 7.148 7.024 7.171 2,299,048 7.0979 0.32%
2012-12-21 0 12.64 12.60 12.64 12.50 12.90 2,484,000 31,382,180 12.634 7.114 7.092 7.114 7.036 7.261 4,413,319 7.1108 -1.25%
2012-12-20 0 12.80 12.78 12.80 12.56 12.88 2,940,000 37,334,220 12.699 7.204 7.193 7.204 7.069 7.249 5,223,493 7.1474 -0.78%
2012-12-19 0 12.90 12.84 12.90 12.70 12.96 3,020,000 38,918,840 12.887 7.261 7.227 7.261 7.148 7.294 5,365,629 7.2534 0.31%
2012-12-18 0 12.86 12.84 12.86 12.70 13.02 5,997,280 77,017,682 12.842 7.238 7.227 7.238 7.148 7.328 10,655,358 7.2281 0.00%
2012-12-17 0 12.86 12.82 12.84 12.14 12.88 8,132,726 102,746,450 12.634 7.238 7.216 7.227 6.833 7.249 14,449,401 7.1108 5.93%
2012-12-14 0 12.14 12.14 12.16 11.50 12.16 5,034,000 60,212,520 11.961 6.833 6.833 6.844 6.473 6.844 8,943,900 6.7322 4.48%
2012-12-13 0 11.62 11.56 11.64 11.54 11.88 2,311,308 26,986,680 11.676 6.540 6.506 6.551 6.495 6.687 4,106,497 6.5717 -1.86%
2012-12-12 0 11.84 11.80 11.86 11.78 11.90 2,197,000 26,020,300 11.844 6.664 6.642 6.675 6.630 6.698 3,903,406 6.6660 0.68%
2012-12-11 0 11.76 11.76 11.80 11.70 11.86 3,046,000 35,896,252 11.785 6.619 6.619 6.642 6.585 6.675 5,411,823 6.6329 0.00%
2012-12-10 0 11.76 11.72 11.76 11.52 11.80 2,644,945 30,998,263 11.720 6.619 6.597 6.619 6.484 6.642 4,699,269 6.5964 2.26%
2012-12-07 0 11.50 11.46 11.50 11.34 11.52 1,743,000 19,978,320 11.462 6.473 6.450 6.473 6.383 6.484 3,096,785 6.4513 1.23%
2012-12-06 0 11.36 11.34 11.36 11.26 11.48 1,971,000 22,427,580 11.379 6.394 6.383 6.394 6.338 6.461 3,501,872 6.4045 -0.35%
2012-12-05 0 11.40 11.40 11.42 11.06 11.42 3,808,000 42,998,606 11.292 6.416 6.416 6.428 6.225 6.428 6,765,667 6.3554 2.15%
2012-12-04 0 11.16 11.12 11.18 10.84 11.18 1,243,000 13,744,990 11.058 6.281 6.259 6.293 6.101 6.293 2,208,436 6.2239 1.82%
2012-12-03 0 10.96 10.96 11.00 10.92 11.20 1,197,419 13,211,363 11.033 6.169 6.169 6.191 6.146 6.304 2,127,452 6.2099 -1.97%
2012-11-30 0 11.18 11.12 11.24 11.06 11.24 3,208,000 35,888,260 11.187 6.293 6.259 6.326 6.225 6.326 5,699,648 6.2966 2.01%
2012-11-29 0 10.96 10.94 10.96 10.94 11.16 1,132,000 12,484,200 11.028 6.169 6.157 6.169 6.157 6.281 2,011,223 6.2073 0.74%
2012-11-28 0 10.88 10.86 10.90 10.82 11.00 2,158,300 23,541,664 10.908 6.124 6.112 6.135 6.090 6.191 3,834,648 6.1392 -1.45%
2012-11-27 0 11.04 11.00 11.04 10.98 11.22 1,550,000 17,115,000 11.042 6.214 6.191 6.214 6.180 6.315 2,753,882 6.2149 -0.90%
2012-11-26 0 11.14 11.12 11.14 11.10 11.24 1,065,811 11,893,961 11.160 6.270 6.259 6.270 6.248 6.326 1,893,625 6.2811 0.00%
2012-11-23 0 11.14 11.12 11.16 11.06 11.30 1,589,200 17,729,324 11.156 6.270 6.259 6.281 6.225 6.360 2,823,529 6.2791 -0.36%
2012-11-22 0 11.18 11.16 11.18 10.88 11.26 3,937,200 43,891,506 11.148 6.293 6.281 6.293 6.124 6.338 6,995,217 6.2745 2.57%
2012-11-21 0 10.90 10.88 10.96 10.74 10.96 1,972,000 21,355,640 10.829 6.135 6.124 6.169 6.045 6.169 3,503,649 6.0953 2.06%
2012-11-20 0 10.68 10.68 10.74 10.66 10.88 1,178,000 12,687,280 10.770 6.011 6.011 6.045 6.000 6.124 2,092,951 6.0619 0.00%
2012-11-19 0 10.68 10.66 10.74 10.64 10.86 1,612,000 17,289,140 10.725 6.011 6.000 6.045 5.989 6.112 2,864,038 6.0366 -0.56%
2012-11-16 0 10.74 10.72 10.76 10.66 10.82 1,305,815 14,007,220 10.727 6.045 6.034 6.056 6.000 6.090 2,320,039 6.0375 0.94%
2012-11-15 0 10.64 10.62 10.68 10.60 10.88 2,537,000 27,171,858 10.710 5.989 5.977 6.011 5.966 6.124 4,507,484 6.0282 -2.39%
2012-11-14 0 10.90 10.88 10.90 10.76 10.94 2,592,000 28,199,636 10.879 6.135 6.124 6.135 6.056 6.157 4,605,202 6.1234 1.68%
2012-11-13 0 10.72 10.72 10.74 10.68 11.12 3,464,000 37,247,190 10.753 6.034 6.034 6.045 6.011 6.259 6,154,483 6.0520 -3.42%
2012-11-12 0 11.10 11.08 11.10 10.98 11.26 1,900,000 21,125,740 11.119 6.248 6.236 6.248 6.180 6.338 3,375,727 6.2581 -0.54%
2012-11-09 0 11.16 11.14 11.20 11.08 11.32 2,784,000 31,180,130 11.200 6.281 6.270 6.304 6.236 6.371 4,946,328 6.3037 -1.06%
2012-11-08 0 11.28 11.24 11.30 11.18 11.48 2,424,000 27,392,000 11.300 6.349 6.326 6.360 6.293 6.461 4,306,717 6.3603 -3.09%
2012-11-07 0 11.64 11.62 11.66 11.40 11.74 1,112,000 12,840,332 11.547 6.551 6.540 6.563 6.416 6.608 1,975,689 6.4992 0.69%
2012-11-06 0 11.56 11.52 11.56 11.36 11.76 2,460,000 28,277,020 11.495 6.506 6.484 6.506 6.394 6.619 4,370,678 6.4697 -1.20%
2012-11-05 0 11.70 11.68 11.76 11.50 11.82 2,433,000 28,416,940 11.680 6.585 6.574 6.619 6.473 6.653 4,322,707 6.5739 -0.85%
2012-11-02 0 11.80 11.74 11.78 11.56 11.84 3,993,533 46,901,749 11.744 6.642 6.608 6.630 6.506 6.664 7,095,304 6.6103 2.79%
2012-11-01 0 11.48 11.46 11.50 11.10 11.56 2,893,927 32,977,649 11.395 6.461 6.450 6.473 6.248 6.506 5,141,635 6.4138 1.77%
2012-10-31 0 11.28 11.22 11.30 11.04 11.30 2,136,578 23,932,313 11.201 6.349 6.315 6.360 6.214 6.360 3,796,055 6.3045 0.71%
2012-10-30 0 11.20 11.20 11.22 11.06 11.28 1,100,000 12,277,900 11.162 6.304 6.304 6.315 6.225 6.349 1,954,368 6.2823 0.00%
2012-10-29 0 11.20 11.14 11.20 10.72 11.30 3,527,000 39,316,670 11.147 6.304 6.270 6.304 6.034 6.360 6,266,415 6.2742 1.82%
2012-10-26 0 11.00 10.98 11.00 10.86 11.38 4,408,800 49,035,896 11.122 6.191 6.180 6.191 6.112 6.405 7,833,108 6.2601 -2.48%
2012-10-25 0 11.28 11.26 11.28 11.14 11.58 2,717,666 30,627,222 11.270 6.349 6.338 6.349 6.270 6.518 4,828,473 6.3430 -1.91%
2012-10-24 0 11.50 11.44 11.50 11.28 11.62 4,531,000 52,019,240 11.481 6.473 6.439 6.473 6.349 6.540 8,050,220 6.4618 -0.52%
2012-10-22 0 11.56 11.54 11.58 11.06 11.58 5,520,000 63,154,940 11.441 6.506 6.495 6.518 6.225 6.518 9,807,375 6.4395 2.66%
2012-10-19 0 11.26 11.22 11.26 11.00 11.30 5,605,300 62,717,402 11.189 6.338 6.315 6.338 6.191 6.360 9,958,927 6.2976 2.18%
2012-10-18 0 11.02 10.98 11.02 10.68 11.06 7,225,000 79,150,320 10.955 6.203 6.180 6.203 6.011 6.225 12,836,646 6.1660 2.99%
2012-10-17 0 10.70 10.64 10.70 10.58 10.86 5,233,889 55,695,110 10.641 6.022 5.989 6.022 5.955 6.112 9,299,042 5.9893 1.90%
2012-10-16 0 10.50 10.46 10.50 10.44 10.52 1,652,000 17,307,140 10.476 5.910 5.887 5.910 5.876 5.921 2,935,106 5.8966 0.19%
2012-10-15 0 10.48 10.42 10.46 10.40 10.50 1,407,000 14,697,040 10.446 5.899 5.865 5.887 5.854 5.910 2,499,815 5.8793 0.00%
2012-10-12 0 10.48 10.44 10.48 10.34 10.58 6,246,000 65,320,200 10.458 5.899 5.876 5.899 5.820 5.955 11,097,258 5.8862 -0.38%
2012-10-11 0 10.52 10.52 10.54 10.10 10.54 4,830,539 50,215,848 10.395 5.921 5.921 5.932 5.685 5.932 8,582,411 5.8510 2.53%
2012-10-10 0 10.26 10.24 10.28 10.06 10.30 2,047,000 20,812,980 10.168 5.775 5.763 5.786 5.662 5.797 3,636,902 5.7227 0.59%
2012-10-09 0 10.20 10.20 10.26 10.14 10.40 2,866,400 29,567,224 10.315 5.741 5.741 5.775 5.707 5.854 5,092,728 5.8058 0.20%
2012-10-08 0 10.18 10.14 10.18 10.14 10.52 3,055,500 31,434,226 10.288 5.730 5.707 5.730 5.707 5.921 5,428,702 5.7904 -2.30%
2012-10-05 0 10.42 10.42 10.44 10.10 10.44 5,198,528 53,807,825 10.351 5.865 5.865 5.876 5.685 5.876 9,236,216 5.8257 3.37%
2012-10-04 0 10.08 10.08 10.10 9.680 10.18 3,070,000 30,641,090 9.9808 5.673 5.673 5.685 5.448 5.730 5,454,464 5.6176 4.02%
2012-10-03 0 9.690 9.680 9.720 9.630 9.770 2,362,000 22,894,530 9.6929 5.454 5.448 5.471 5.420 5.499 4,196,562 5.4555 -0.41%
2012-09-28 0 9.730 9.690 9.740 9.590 9.800 2,189,937 21,309,880 9.7308 5.476 5.454 5.482 5.398 5.516 3,890,857 5.4769 1.04%
2012-09-27 0 9.630 9.600 9.640 9.300 9.690 3,770,125 35,804,579 9.4969 5.420 5.403 5.426 5.234 5.454 6,698,375 5.3453 2.34%
2012-09-26 0 9.410 9.390 9.410 9.310 9.500 1,763,847 16,585,224 9.4029 5.296 5.285 5.296 5.240 5.347 3,133,824 5.2923 -2.69%
2012-09-25 0 9.670 9.660 9.670 9.600 9.900 1,641,629 15,950,077 9.7160 5.443 5.437 5.443 5.403 5.572 2,916,680 5.4686 -1.53%
2012-09-24 0 9.820 9.820 9.870 9.720 9.920 1,683,900 16,520,717 9.8110 5.527 5.527 5.555 5.471 5.583 2,991,782 5.5220 -0.91%
2012-09-21 0 9.910 9.890 9.920 9.840 9.980 1,226,704 12,138,737 9.8954 5.578 5.567 5.583 5.538 5.617 2,179,483 5.5695 0.92%
2012-09-20 0 9.820 9.830 9.840 9.760 10.10 1,198,000 11,860,360 9.9001 5.527 5.533 5.538 5.493 5.685 2,128,485 5.5722 -1.90%
2012-09-19 0 10.12 10.10 10.14 9.940 10.18 1,635,646 16,486,781 10.080 5.634 5.623 5.645 5.534 5.667 2,937,984 5.6116 1.71%
2012-09-18 0 9.950 9.940 10.00 9.910 10.14 1,554,714 15,527,608 9.9874 5.539 5.534 5.567 5.517 5.645 2,792,612 5.5602 -1.29%
2012-09-17 0 10.08 10.06 10.12 10.00 10.32 1,961,642 19,904,567 10.147 5.612 5.601 5.634 5.567 5.745 3,523,546 5.6490 -0.40%
2012-09-14 0 10.12 10.08 10.10 9.940 10.16 2,468,001 24,809,539 10.052 5.634 5.612 5.623 5.534 5.656 4,433,079 5.5965 4.33%
2012-09-13 0 9.700 9.690 9.720 9.640 9.830 3,188,972 31,047,222 9.7358 5.400 5.395 5.411 5.367 5.473 5,728,103 5.4202 0.62%
2012-09-12 0 9.640 9.630 9.660 9.600 9.700 1,374,000 13,280,060 9.6653 5.367 5.361 5.378 5.345 5.400 2,468,010 5.3809 1.26%
2012-09-11 0 9.520 9.500 9.540 9.390 9.590 978,120 9,258,606 9.4657 5.300 5.289 5.311 5.228 5.339 1,756,921 5.2698 -0.31%
2012-09-10 0 9.550 9.530 9.550 9.500 9.700 1,268,000 12,180,900 9.6064 5.317 5.306 5.317 5.289 5.400 2,277,610 5.3481 0.74%
2012-09-07 0 9.480 9.490 9.500 9.230 9.570 4,703,600 44,315,162 9.4215 5.278 5.283 5.289 5.139 5.328 8,448,712 5.2452 4.52%
2012-09-06 0 9.070 9.060 9.070 9.020 9.200 1,868,918 16,963,175 9.0765 5.049 5.044 5.049 5.022 5.122 3,356,993 5.0531 -0.33%
2012-09-05 0 9.100 9.080 9.100 9.080 9.470 2,856,408 26,202,263 9.1732 5.066 5.055 5.066 5.055 5.272 5,130,744 5.1069 -3.91%
2012-09-04 0 9.470 9.460 9.500 9.430 9.640 562,630 5,355,963 9.5195 5.272 5.267 5.289 5.250 5.367 1,010,609 5.2997 -1.25%
2012-09-03 0 9.590 9.590 9.610 9.260 9.700 970,000 9,300,810 9.5885 5.339 5.339 5.350 5.155 5.400 1,742,336 5.3381 1.70%
2012-08-31 0 9.430 9.410 9.430 9.260 9.530 1,687,000 15,749,530 9.3358 5.250 5.239 5.250 5.155 5.306 3,030,227 5.1975 -1.36%
2012-08-30 0 9.560 9.540 9.560 9.530 9.800 1,710,600 16,436,260 9.6085 5.322 5.311 5.322 5.306 5.456 3,072,618 5.3493 -1.65%
2012-08-29 0 9.720 9.720 9.750 9.720 9.900 1,288,000 12,632,300 9.8077 5.411 5.411 5.428 5.411 5.512 2,313,535 5.4602 -0.61%
2012-08-28 0 9.780 9.780 9.810 9.750 9.950 2,706,000 26,608,700 9.8332 5.445 5.445 5.461 5.428 5.539 4,860,578 5.4744 -1.71%
2012-08-27 0 9.950 9.940 9.950 9.920 10.14 1,476,000 14,780,020 10.014 5.539 5.534 5.539 5.523 5.645 2,651,224 5.5748 -1.49%
2012-08-24 0 10.10 10.10 10.14 10.10 10.22 672,000 6,811,600 10.136 5.623 5.623 5.645 5.623 5.690 1,207,062 5.6431 -1.37%
2012-08-23 0 10.24 10.22 10.26 10.16 10.26 678,000 6,920,040 10.207 5.701 5.690 5.712 5.656 5.712 1,217,839 5.6822 1.19%
2012-08-22 0 10.12 10.12 10.16 10.12 10.26 1,334,000 13,577,000 10.178 5.634 5.634 5.656 5.634 5.712 2,396,161 5.6661 -1.75%
2012-08-21 0 10.30 10.24 10.30 10.18 10.38 1,438,000 14,753,920 10.260 5.734 5.701 5.734 5.667 5.779 2,582,968 5.7120 0.78%
2012-08-20 0 10.22 10.20 10.26 10.18 10.30 1,112,000 11,366,840 10.222 5.690 5.679 5.712 5.667 5.734 1,997,399 5.6908 -0.20%
2012-08-17 0 10.24 10.24 10.26 10.22 10.34 1,352,900 13,913,501 10.284 5.701 5.701 5.712 5.690 5.757 2,430,109 5.7255 -0.39%
2012-08-16 0 10.28 10.24 10.28 10.24 10.38 646,000 6,647,540 10.290 5.723 5.701 5.723 5.701 5.779 1,160,360 5.7289 0.59%
2012-08-15 0 10.22 10.20 10.22 10.16 10.28 1,536,000 15,688,160 10.214 5.690 5.679 5.690 5.656 5.723 2,758,998 5.6862 -1.73%
2012-08-14 0 10.40 10.38 10.40 10.36 10.78 1,140,000 11,897,600 10.436 5.790 5.779 5.790 5.768 6.001 2,047,694 5.8102 -1.70%
2012-08-13 0 10.58 10.58 10.60 10.56 10.90 818,000 8,739,160 10.684 5.890 5.890 5.901 5.879 6.068 1,469,310 5.9478 -1.86%
2012-08-10 0 10.78 10.74 10.78 10.66 10.82 2,319,705 24,950,483 10.756 6.001 5.979 6.001 5.935 6.024 4,166,706 5.9881 0.19%
2012-08-09 0 10.76 10.74 10.78 10.70 10.80 2,101,160 22,604,885 10.758 5.990 5.979 6.001 5.957 6.013 3,774,151 5.9894 1.13%
2012-08-08 0 10.64 10.62 10.64 10.60 10.90 1,515,500 16,206,282 10.694 5.924 5.912 5.924 5.901 6.068 2,722,175 5.9534 -0.75%
2012-08-07 0 10.72 10.68 10.72 10.56 10.76 3,068,000 32,771,480 10.682 5.968 5.946 5.968 5.879 5.990 5,510,811 5.9468 1.90%
2012-08-06 0 10.52 10.50 10.52 10.50 10.68 1,428,000 15,115,200 10.585 5.857 5.846 5.857 5.846 5.946 2,565,006 5.8929 1.35%
2012-08-03 0 10.38 10.38 10.42 10.30 10.42 1,499,000 15,585,657 10.397 5.779 5.779 5.801 5.734 5.801 2,692,538 5.7885 -0.76%
2012-08-02 0 10.46 10.40 10.46 10.38 10.52 817,600 8,530,072 10.433 5.823 5.790 5.823 5.779 5.857 1,468,592 5.8083 -0.38%
2012-08-01 0 10.50 10.46 10.50 10.36 10.54 2,720,000 28,461,300 10.464 5.846 5.823 5.846 5.768 5.868 4,885,725 5.8254 0.77%
2012-07-31 0 10.42 10.42 10.44 10.28 10.44 2,632,000 27,360,960 10.396 5.801 5.801 5.812 5.723 5.812 4,727,658 5.7874 1.36%
2012-07-30 0 10.28 10.24 10.30 10.22 10.48 1,967,500 20,273,810 10.304 5.723 5.701 5.734 5.690 5.834 3,534,068 5.7367 0.78%
2012-07-27 0 10.20 10.16 10.20 10.00 10.24 2,450,000 24,941,800 10.180 5.679 5.656 5.679 5.567 5.701 4,400,745 5.6676 3.03%
2012-07-26 0 9.900 9.870 9.900 9.880 10.08 1,697,629 16,913,969 9.9633 5.512 5.495 5.512 5.500 5.612 3,049,319 5.5468 -1.00%
2012-07-25 0 10.00 9.990 10.02 9.960 10.20 1,638,134 16,429,718 10.030 5.567 5.562 5.578 5.545 5.679 2,942,453 5.5837 -1.38%
2012-07-24 0 10.14 10.10 10.14 10.02 10.30 811,243 8,201,510 10.110 5.645 5.623 5.645 5.578 5.734 1,457,173 5.6284 -0.59%
2012-07-23 0 10.20 10.18 10.22 10.18 10.40 911,725 9,343,320 10.248 5.679 5.667 5.690 5.667 5.790 1,637,661 5.7053 -2.86%
2012-07-20 0 10.50 10.50 10.54 10.48 10.60 1,096,000 11,535,160 10.525 5.846 5.846 5.868 5.834 5.901 1,968,660 5.8594 -0.19%
2012-07-19 0 10.52 10.52 10.58 10.44 10.66 1,488,000 15,743,360 10.580 5.857 5.857 5.890 5.812 5.935 2,672,779 5.8903 0.57%
2012-07-18 0 10.46 10.44 10.46 10.24 10.48 983,835 10,221,639 10.390 5.823 5.812 5.823 5.701 5.834 1,767,187 5.7841 0.19%
2012-07-17 0 10.44 10.42 10.44 10.38 10.50 1,788,868 18,664,552 10.434 5.812 5.801 5.812 5.779 5.846 3,213,205 5.8087 0.97%
2012-07-16 0 10.34 10.30 10.34 10.28 10.46 888,000 9,192,920 10.352 5.757 5.734 5.757 5.723 5.823 1,595,046 5.7634 0.19%
2012-07-13 0 10.32 10.30 10.32 10.22 10.38 883,652 9,127,506 10.329 5.745 5.734 5.745 5.690 5.779 1,587,236 5.7506 0.78%
2012-07-12 0 10.24 10.22 10.26 10.20 10.44 4,019,000 41,655,100 10.365 5.701 5.690 5.712 5.679 5.812 7,219,018 5.7702 -1.92%
2012-07-11 0 10.44 10.42 10.48 10.38 10.52 1,442,200 15,056,932 10.440 5.812 5.801 5.834 5.779 5.857 2,590,512 5.8123 -1.69%
2012-07-10 0 10.62 10.58 10.62 10.44 10.68 1,424,000 15,016,000 10.545 5.912 5.890 5.912 5.812 5.946 2,557,821 5.8706 0.38%
2012-07-09 0 10.58 10.56 10.60 10.48 10.84 2,614,800 27,660,380 10.578 5.890 5.879 5.901 5.834 6.035 4,696,763 5.8892 -2.76%
2012-07-06 0 10.88 10.88 10.90 10.84 11.06 1,748,000 19,116,960 10.936 6.057 6.057 6.068 6.035 6.157 3,139,797 6.0886 -1.63%
2012-07-05 0 11.06 11.02 11.06 10.92 11.12 608,000 6,711,200 11.038 6.157 6.135 6.157 6.079 6.191 1,092,103 6.1452 -0.18%
2012-07-04 0 11.08 11.04 11.10 10.94 11.18 2,686,000 29,775,550 11.085 6.169 6.146 6.180 6.091 6.224 4,824,654 6.1715 0.91%
2012-07-03 0 10.98 10.94 10.98 10.94 11.20 3,216,859 35,396,215 11.003 6.113 6.091 6.113 6.091 6.235 5,778,195 6.1258 0.55%
2012-06-29 0 10.92 10.90 10.96 10.56 10.96 2,506,000 27,122,500 10.823 6.079 6.068 6.102 5.879 6.102 4,501,334 6.0254 2.06%
2012-06-28 0 10.70 10.68 10.70 10.60 11.02 1,263,289 13,593,420 10.760 5.957 5.946 5.957 5.901 6.135 2,269,148 5.9905 -2.19%
2012-06-27 0 10.94 10.94 10.96 10.78 11.12 1,594,000 17,469,520 10.960 6.091 6.091 6.102 6.001 6.191 2,863,179 6.1014 0.00%
2012-06-26 0 10.94 10.90 10.98 10.76 11.02 1,641,000 17,884,145 10.898 6.091 6.068 6.113 5.990 6.135 2,947,601 6.0674 0.74%
2012-06-25 0 10.86 10.86 10.88 10.74 11.34 1,540,004 16,887,098 10.966 6.046 6.046 6.057 5.979 6.313 2,766,190 6.1048 -1.27%
2012-06-22 0 11.00 10.98 11.00 10.86 11.08 1,426,400 15,656,624 10.976 6.124 6.113 6.124 6.046 6.169 2,562,132 6.1108 -1.79%
2012-06-21 0 11.20 11.14 11.24 11.08 11.44 2,334,705 26,176,605 11.212 6.235 6.202 6.258 6.169 6.369 4,193,650 6.2420 -2.10%
2012-06-20 0 11.44 11.42 11.44 11.36 11.60 2,112,705 24,210,467 11.459 6.369 6.358 6.369 6.324 6.458 3,794,888 6.3798 0.70%
2012-06-19 0 11.36 11.34 11.38 11.12 11.38 1,731,621 19,558,671 11.295 6.324 6.313 6.336 6.191 6.336 3,110,377 6.2882 0.71%
2012-06-18 0 11.28 11.24 11.28 11.16 11.48 3,018,500 34,194,752 11.328 6.280 6.258 6.280 6.213 6.391 5,421,898 6.3068 2.92%
2012-06-15 0 10.96 10.90 10.96 10.66 10.98 3,046,000 33,112,160 10.871 6.102 6.068 6.102 5.935 6.113 5,471,294 6.0520 3.40%
2012-06-14 0 10.60 10.60 10.62 10.56 10.74 1,417,000 15,092,840 10.651 5.901 5.901 5.912 5.879 5.979 2,545,247 5.9298 -1.30%
2012-06-13 0 10.74 10.74 10.78 10.44 10.76 2,161,528 23,017,608 10.649 5.979 5.979 6.001 5.812 5.990 3,882,585 5.9284 0.75%
2012-06-12 0 10.66 10.62 10.66 10.28 10.68 2,578,684 27,137,816 10.524 5.935 5.912 5.935 5.723 5.946 4,631,890 5.8589 1.33%
2012-06-11 0 10.52 10.50 10.54 10.32 10.54 2,162,613 22,557,130 10.430 5.857 5.846 5.868 5.745 5.868 3,884,534 5.8069 4.57%
2012-06-08 0 10.06 10.04 10.10 10.02 10.30 3,526,000 35,692,960 10.123 5.601 5.590 5.623 5.578 5.734 6,333,481 5.6356 -0.40%
2012-06-07 0 10.10 10.04 10.10 10.04 10.38 2,630,000 26,884,660 10.222 5.623 5.590 5.623 5.590 5.779 4,724,065 5.6910 1.20%
2012-06-06 0 9.980 9.980 10.00 9.970 10.10 1,702,894 17,058,375 10.017 5.556 5.556 5.567 5.551 5.623 3,058,777 5.5769 0.81%
2012-06-05 0 9.900 9.890 9.910 9.890 10.06 1,408,000 14,002,862 9.9452 5.512 5.506 5.517 5.506 5.601 2,529,081 5.5367 0.20%
2012-06-04 0 9.880 9.860 9.900 9.810 10.28 3,712,000 36,908,360 9.9430 5.500 5.489 5.512 5.461 5.723 6,667,578 5.5355 -5.54%
2012-06-01 0 10.46 10.42 10.50 10.34 10.66 2,981,193 31,193,678 10.463 5.823 5.801 5.846 5.757 5.935 5,354,886 5.8253 0.97%
2012-05-31 0 10.36 10.10 10.12 10.10 10.62 3,550,936 36,998,724 10.419 5.768 5.623 5.634 5.623 5.912 6,378,271 5.8007 -3.00%
2012-05-30 0 10.68 10.64 10.68 10.54 10.82 1,695,600 18,082,296 10.664 5.946 5.924 5.946 5.868 6.024 3,045,675 5.9370 -1.48%
2012-05-29 0 10.84 10.86 10.90 10.48 10.90 2,495,370 26,840,985 10.756 6.035 6.046 6.068 5.834 6.068 4,482,240 5.9883 3.44%
2012-05-28 0 10.48 10.42 10.48 10.16 10.48 1,323,000 13,704,180 10.358 5.834 5.801 5.834 5.656 5.834 2,376,402 5.7668 1.95%
2012-05-25 0 10.28 10.22 10.28 10.22 10.50 1,664,000 17,115,160 10.286 5.723 5.690 5.723 5.690 5.846 2,988,914 5.7262 -1.15%
2012-05-24 0 10.40 10.36 10.44 10.10 10.54 2,270,000 23,453,340 10.332 5.790 5.768 5.812 5.623 5.868 4,077,425 5.7520 0.19%
2012-05-23 0 10.38 10.36 10.38 10.20 10.52 1,576,000 16,318,680 10.354 5.779 5.768 5.779 5.679 5.857 2,830,847 5.7646 -1.33%
2012-05-22 0 10.52 10.52 10.54 10.50 10.76 3,092,800 32,794,520 10.604 5.857 5.857 5.868 5.846 5.990 5,555,357 5.9032 1.94%
2012-05-21 0 10.32 10.32 10.34 10.28 10.56 2,224,500 23,034,542 10.355 5.745 5.745 5.757 5.723 5.879 3,995,697 5.7648 -1.71%
2012-05-18 0 10.50 10.48 10.52 10.38 10.84 6,698,000 70,839,444 10.576 5.846 5.834 5.857 5.779 6.035 12,031,098 5.8880 -3.14%
2012-05-17 0 11.14 11.12 11.14 11.06 11.28 5,202,429 58,113,739 11.171 6.035 6.024 6.035 5.992 6.111 9,603,338 6.0514 -0.36%
2012-05-16 0 11.18 11.18 11.20 11.14 11.58 4,069,150 45,807,110 11.257 6.057 6.057 6.067 6.035 6.273 7,511,380 6.0984 -4.93%
2012-05-15 0 11.76 11.70 11.74 11.38 11.78 2,448,000 28,235,520 11.534 6.371 6.338 6.360 6.165 6.382 4,518,845 6.2484 1.20%
2012-05-14 0 11.62 11.60 11.66 11.60 11.96 1,876,000 22,026,940 11.741 6.295 6.284 6.317 6.284 6.479 3,462,971 6.3607 -1.02%
2012-05-11 0 11.74 11.74 11.78 11.70 11.94 2,153,000 25,409,900 11.802 6.360 6.360 6.382 6.338 6.468 3,974,295 6.3936 -1.68%
2012-05-10 0 11.94 11.92 11.94 11.82 12.02 2,111,000 25,141,520 11.910 6.468 6.457 6.468 6.403 6.512 3,896,766 6.4519 -0.50%
2012-05-09 0 12.00 12.00 12.04 11.84 12.20 3,410,600 40,950,480 12.007 6.501 6.501 6.522 6.414 6.609 6,295,741 6.5045 -2.60%
2012-05-08 0 12.32 12.30 12.34 12.22 12.52 1,628,000 20,033,628 12.306 6.674 6.663 6.685 6.620 6.782 3,005,180 6.6664 -0.32%
2012-05-07 0 12.36 12.32 12.36 12.20 12.56 3,020,000 37,175,980 12.310 6.696 6.674 6.696 6.609 6.804 5,574,719 6.6687 -2.52%
2012-05-04 0 12.68 12.66 12.68 12.50 12.78 3,178,080 40,242,721 12.663 6.869 6.858 6.869 6.772 6.923 5,866,524 6.8597 -1.25%
2012-05-03 0 12.84 12.82 12.84 12.72 12.88 3,160,000 40,474,000 12.808 6.956 6.945 6.956 6.891 6.977 5,833,150 6.9386 -0.62%
2012-05-02 0 12.92 12.90 12.92 12.52 12.98 8,521,371 108,869,789 12.776 6.999 6.988 6.999 6.782 7.032 15,729,884 6.9212 4.87%
2012-04-30 0 12.32 12.30 12.32 11.94 12.32 4,389,000 53,328,092 12.150 6.674 6.663 6.674 6.468 6.674 8,101,802 6.5823 3.01%
2012-04-27 0 11.96 11.92 11.96 11.90 12.10 1,700,200 20,352,762 11.971 6.479 6.457 6.479 6.447 6.555 3,138,456 6.4850 -0.17%
2012-04-26 0 11.98 11.96 12.00 11.80 12.10 4,200,000 50,059,040 11.919 6.490 6.479 6.501 6.392 6.555 7,752,921 6.4568 0.34%
2012-04-25 0 11.94 11.94 11.96 11.88 12.12 3,232,000 38,708,920 11.977 6.468 6.468 6.479 6.436 6.566 5,966,057 6.4882 -1.16%
2012-04-24 0 12.08 12.06 12.10 12.00 12.34 2,151,286 26,121,358 12.142 6.544 6.533 6.555 6.501 6.685 3,971,131 6.5778 -1.31%
2012-04-23 0 12.24 12.22 12.24 12.14 12.48 1,206,000 14,840,340 12.305 6.631 6.620 6.631 6.577 6.761 2,226,196 6.6662 -2.24%
2012-04-20 0 12.52 12.48 12.52 12.30 12.74 4,314,494 53,781,471 12.465 6.782 6.761 6.782 6.663 6.902 7,964,269 6.7528 0.32%
2012-04-19 0 12.48 12.44 12.48 12.28 12.50 3,016,000 37,460,870 12.421 6.761 6.739 6.761 6.652 6.772 5,567,335 6.7287 0.48%
2012-04-18 0 12.42 12.40 12.42 12.32 12.50 4,346,000 53,773,000 12.373 6.728 6.717 6.728 6.674 6.772 8,022,427 6.7028 1.47%
2012-04-17 0 12.24 12.24 12.28 12.12 12.44 3,972,000 48,915,242 12.315 6.631 6.631 6.652 6.566 6.739 7,332,048 6.6714 -0.65%
2012-04-16 0 12.32 12.30 12.32 12.18 12.38 4,536,000 55,858,130 12.314 6.674 6.663 6.674 6.598 6.707 8,373,154 6.6711 -0.81%
2012-04-13 0 12.42 12.38 12.42 12.14 12.48 7,069,006 86,887,965 12.291 6.728 6.707 6.728 6.577 6.761 13,048,915 6.6586 3.85%
2012-04-12 0 11.96 11.96 12.02 11.76 12.04 4,790,000 57,097,970 11.920 6.479 6.479 6.512 6.371 6.522 8,842,021 6.4576 1.53%
2012-04-11 0 11.78 11.76 11.78 11.68 11.88 1,742,300 20,555,834 11.798 6.382 6.371 6.382 6.327 6.436 3,216,170 6.3914 -1.67%
2012-04-10 0 11.98 11.98 12.02 11.96 12.30 3,769,728 45,304,476 12.018 6.490 6.490 6.512 6.479 6.663 6,958,667 6.5105 -2.76%
2012-04-05 0 12.32 12.30 12.34 12.00 12.38 1,825,900 22,402,484 12.269 6.674 6.663 6.685 6.501 6.707 3,370,490 6.6467 0.16%
2012-04-03 0 12.30 12.28 12.30 11.76 12.38 2,183,468 26,762,639 12.257 6.663 6.652 6.663 6.371 6.707 4,030,537 6.6400 1.99%
2012-04-02 0 12.06 12.04 12.06 11.84 12.10 1,684,000 20,199,140 11.995 6.533 6.522 6.533 6.414 6.555 3,108,552 6.4979 2.38%
2012-03-30 0 11.78 11.72 11.74 11.54 12.08 4,227,500 49,832,780 11.788 6.382 6.349 6.360 6.252 6.544 7,803,684 6.3858 -1.83%
2012-03-29 0 12.00 11.98 12.02 11.80 12.10 4,048,000 48,060,040 11.873 6.501 6.490 6.512 6.392 6.555 7,472,339 6.4317 -1.80%
2012-03-28 0 12.22 12.22 12.26 12.18 12.58 1,300,000 16,004,720 12.311 6.620 6.620 6.642 6.598 6.815 2,399,714 6.6694 -3.17%
2012-03-27 0 12.62 12.60 12.64 12.30 12.64 1,615,940 20,219,399 12.512 6.837 6.826 6.847 6.663 6.847 2,982,918 6.7784 3.27%
2012-03-26 0 12.22 12.22 12.24 12.10 12.74 3,526,000 43,487,600 12.333 6.620 6.620 6.631 6.555 6.902 6,508,761 6.6814 -4.08%
2012-03-23 0 12.74 12.70 12.74 12.38 12.74 1,288,000 16,182,960 12.564 6.902 6.880 6.902 6.707 6.902 2,377,562 6.8065 0.79%
2012-03-22 0 12.64 12.62 12.64 12.58 12.78 930,864 11,779,025 12.654 6.847 6.837 6.847 6.815 6.923 1,718,313 6.8550 0.32%
2012-03-21 0 12.60 12.58 12.60 12.52 12.84 2,468,000 31,151,820 12.622 6.826 6.815 6.826 6.782 6.956 4,555,764 6.8379 -0.63%
2012-03-20 0 12.68 12.66 12.68 12.66 13.26 3,452,000 44,244,120 12.817 6.869 6.858 6.869 6.858 7.183 6,372,162 6.9433 -2.46%
2012-03-19 0 13.00 12.92 12.96 12.88 13.50 1,940,000 25,497,480 13.143 7.043 6.999 7.021 6.977 7.313 3,581,111 7.1200 -3.70%
2012-03-16 0 13.50 13.48 13.50 13.40 13.68 1,182,000 16,014,880 13.549 7.313 7.303 7.313 7.259 7.411 2,181,893 7.3399 0.45%
2012-03-15 0 13.44 13.38 13.44 13.30 13.66 1,606,000 21,591,280 13.444 7.281 7.248 7.281 7.205 7.400 2,964,569 7.2831 -1.03%
2012-03-14 0 13.58 13.52 13.60 13.50 14.02 2,084,822 28,702,744 13.767 7.357 7.324 7.368 7.313 7.595 3,848,443 7.4583 -1.31%
2012-03-13 0 13.76 13.68 13.76 13.56 13.90 2,910,000 40,157,988 13.800 7.454 7.411 7.454 7.346 7.530 5,371,666 7.4759 0.44%
2012-03-12 0 13.70 13.68 13.70 13.56 13.90 810,000 11,103,880 13.708 7.422 7.411 7.422 7.346 7.530 1,495,206 7.4263 -1.86%
2012-03-09 0 13.96 13.92 13.96 13.80 14.00 2,812,218 39,161,934 13.926 7.563 7.541 7.563 7.476 7.584 5,191,167 7.5440 1.90%
2012-03-08 0 13.70 13.70 13.72 13.42 13.86 4,243,570 57,948,789 13.656 7.422 7.422 7.433 7.270 7.508 7,833,348 7.3977 2.70%
2012-03-07 0 13.34 13.32 13.36 13.06 13.50 5,171,551 69,104,743 13.362 7.227 7.216 7.238 7.075 7.313 9,546,339 7.2389 -1.48%
2012-03-06 0 13.54 13.52 13.54 13.48 14.34 5,107,432 69,840,614 13.674 7.335 7.324 7.335 7.303 7.768 9,427,980 7.4078 -5.58%
2012-03-05 0 14.34 14.30 14.34 14.24 14.58 2,348,000 33,746,400 14.372 7.768 7.747 7.768 7.714 7.898 4,334,252 7.7860 -0.97%
2012-03-02 0 14.48 14.48 14.50 14.34 14.60 1,706,080 24,631,129 14.437 7.844 7.844 7.855 7.768 7.909 3,149,310 7.8211 0.84%
2012-03-01 0 14.36 14.32 14.40 14.22 14.76 1,756,700 25,355,932 14.434 7.779 7.758 7.801 7.703 7.996 3,242,751 7.8193 -2.31%
2012-02-29 0 14.70 14.60 14.72 14.38 14.76 2,158,383 31,582,019 14.632 7.963 7.909 7.974 7.790 7.996 3,984,231 7.9268 1.66%
2012-02-28 0 14.46 14.42 14.46 14.22 14.52 3,457,615 49,941,737 14.444 7.833 7.812 7.833 7.703 7.866 6,382,527 7.8248 0.56%
2012-02-27 0 14.38 14.26 14.40 14.22 14.84 3,270,334 47,137,942 14.414 7.790 7.725 7.801 7.703 8.039 6,036,819 7.8084 -2.57%
2012-02-24 0 14.76 14.74 14.78 14.34 14.78 2,923,571 42,778,699 14.632 7.996 7.985 8.007 7.768 8.007 5,396,718 7.9268 2.07%
2012-02-23 0 14.46 14.44 14.48 14.38 14.66 2,077,228 30,094,881 14.488 7.833 7.823 7.844 7.790 7.942 3,834,425 7.8486 -0.82%
2012-02-22 0 14.58 14.56 14.58 14.16 14.64 4,406,000 63,686,228 14.454 7.898 7.888 7.898 7.671 7.931 8,133,183 7.8304 3.26%
2012-02-21 0 14.12 14.12 14.20 13.88 14.24 2,269,500 31,983,314 14.093 7.649 7.649 7.693 7.519 7.714 4,189,346 7.6344 -0.28%
2012-02-20 0 14.16 14.16 14.18 14.08 14.32 3,552,000 50,453,240 14.204 7.671 7.671 7.682 7.628 7.758 6,556,756 7.6948 1.58%
2012-02-17 0 13.94 13.92 13.94 13.82 14.16 1,765,000 24,675,760 13.981 7.552 7.541 7.552 7.487 7.671 3,258,073 7.5737 0.14%
2012-02-16 0 13.92 13.90 13.94 13.80 14.14 1,979,728 27,620,959 13.952 7.541 7.530 7.552 7.476 7.660 3,654,446 7.5582 -0.43%
2012-02-15 0 13.98 13.96 13.98 13.70 14.08 2,485,500 34,745,586 13.979 7.573 7.563 7.573 7.422 7.628 4,588,068 7.5730 2.04%
2012-02-14 0 13.70 13.70 13.74 13.46 13.78 1,798,900 24,618,278 13.685 7.422 7.422 7.443 7.292 7.465 3,320,650 7.4137 0.74%
2012-02-13 0 13.60 13.56 13.58 13.36 13.82 1,544,000 21,019,536 13.614 7.368 7.346 7.357 7.238 7.487 2,850,121 7.3750 -0.58%
2012-02-10 0 13.68 13.64 13.68 13.62 14.08 3,265,000 45,072,240 13.805 7.411 7.389 7.411 7.378 7.628 6,026,973 7.4784 -1.72%
2012-02-09 0 13.92 13.90 13.92 13.22 14.04 6,365,716 87,910,214 13.810 7.541 7.530 7.541 7.162 7.606 11,750,688 7.4813 4.35%
2012-02-08 0 13.34 13.34 13.36 12.80 13.36 4,286,296 56,084,561 13.085 7.227 7.227 7.238 6.934 7.238 7,912,217 7.0883 3.57%
2012-02-07 0 12.88 12.82 12.88 12.60 13.22 3,915,849 50,348,311 12.858 6.977 6.945 6.977 6.826 7.162 7,228,397 6.9653 -1.68%
2012-02-06 0 13.10 13.10 13.12 13.02 13.26 4,518,900 59,389,016 13.142 7.097 7.097 7.108 7.053 7.183 8,341,589 7.1196 0.15%
2012-02-03 0 13.08 13.06 13.08 12.84 13.08 3,613,237 46,941,645 12.992 7.086 7.075 7.086 6.956 7.086 6,669,795 7.0379 0.93%
2012-02-02 0 12.96 12.90 12.96 12.60 12.98 4,312,716 55,343,453 12.833 7.021 6.988 7.021 6.826 7.032 7,960,987 6.9518 2.21%
2012-02-01 0 12.68 12.64 12.68 12.46 12.80 2,060,138 26,038,072 12.639 6.869 6.847 6.869 6.750 6.934 3,802,878 6.8469 -0.16%
2012-01-31 0 12.70 12.68 12.72 12.30 12.72 2,978,716 37,369,922 12.546 6.880 6.869 6.891 6.663 6.891 5,498,512 6.7964 3.08%
2012-01-30 0 12.32 12.26 12.32 12.24 12.88 4,198,000 52,833,368 12.585 6.674 6.642 6.674 6.631 6.977 7,749,229 6.8179 -2.99%
2012-01-27 0 12.70 12.70 12.74 12.62 12.80 2,762,860 35,085,954 12.699 6.880 6.880 6.902 6.837 6.934 5,100,056 6.8795 -0.78%
2012-01-26 0 12.80 12.78 12.80 12.58 12.86 3,906,151 49,664,665 12.714 6.934 6.923 6.934 6.815 6.967 7,210,495 6.8878 1.59%
2012-01-20 0 12.60 12.54 12.60 12.36 12.78 3,377,136 42,252,231 12.511 6.826 6.793 6.826 6.696 6.923 6,233,968 6.7777 0.00%
2012-01-19 0 12.60 12.52 12.60 12.20 12.66 7,660,000 95,674,834 12.490 6.826 6.782 6.826 6.609 6.858 14,139,850 6.7663 3.62%
2012-01-18 0 12.16 12.10 12.18 11.80 12.18 6,311,000 76,040,080 12.049 6.587 6.555 6.598 6.392 6.598 11,649,686 6.5272 2.18%
2012-01-17 0 11.90 11.90 11.92 11.40 11.90 5,024,933 58,731,688 11.688 6.447 6.447 6.457 6.176 6.447 9,275,692 6.3318 4.39%
2012-01-16 0 11.40 11.38 11.40 11.40 11.68 903,000 10,394,580 11.511 6.176 6.165 6.176 6.176 6.327 1,666,878 6.2360 -2.90%
2012-01-13 0 11.74 11.70 11.76 11.54 11.86 1,660,000 19,456,758 11.721 6.360 6.338 6.371 6.252 6.425 3,064,250 6.3496 0.69%
2012-01-12 0 11.66 11.58 11.66 11.58 12.00 2,342,000 27,618,140 11.793 6.317 6.273 6.317 6.273 6.501 4,323,176 6.3884 -1.69%
2012-01-11 0 11.86 11.90 11.92 11.66 11.92 3,341,632 39,334,084 11.771 6.425 6.447 6.457 6.317 6.457 6,168,430 6.3767 2.24%
2012-01-10 0 11.60 11.56 11.64 11.16 11.72 5,452,632 62,679,970 11.495 6.284 6.262 6.306 6.046 6.349 10,065,196 6.2274 2.84%
2012-01-09 0 11.28 11.26 11.28 10.72 11.30 4,879,032 53,577,579 10.981 6.111 6.100 6.111 5.807 6.122 9,006,368 5.9489 3.30%
2012-01-06 0 10.92 10.90 10.92 10.68 11.66 8,765,291 95,797,542 10.929 5.916 5.905 5.916 5.786 6.317 16,180,144 5.9207 -6.35%
2012-01-05 0 11.66 11.62 11.64 11.60 12.24 3,610,432 42,944,479 11.895 6.317 6.295 6.306 6.284 6.631 6,664,617 6.4437 -3.00%
2012-01-04 0 12.02 12.00 12.06 11.98 12.30 1,572,000 19,093,094 12.146 6.512 6.501 6.533 6.490 6.663 2,901,807 6.5797 -1.48%
2012-01-03 0 12.20 12.20 12.22 11.92 12.26 1,368,046 16,656,818 12.176 6.609 6.609 6.620 6.457 6.642 2,525,322 6.5959 0.33%
2011-12-30 0 12.16 12.10 12.14 11.94 12.18 1,151,018 13,921,933 12.095 6.587 6.555 6.577 6.468 6.598 2,124,703 6.5524 0.66%
2011-12-29 0 12.08 11.96 12.08 11.86 12.08 1,060,730 12,702,861 11.976 6.544 6.479 6.544 6.425 6.544 1,958,037 6.4875 0.00%
2011-12-28 0 12.08 12.02 12.10 11.96 12.18 953,000 11,466,700 12.032 6.544 6.512 6.555 6.479 6.598 1,759,175 6.5182 -1.15%
2011-12-23 0 12.22 12.18 12.22 12.04 12.26 1,027,114 12,522,081 12.192 6.620 6.598 6.620 6.522 6.642 1,895,984 6.6045 1.83%
2011-12-22 0 12.00 12.00 12.04 11.86 12.06 1,406,690 16,865,466 11.989 6.501 6.501 6.522 6.425 6.533 2,596,656 6.4951 0.00%
2011-12-21 0 12.00 11.90 11.98 11.78 12.00 2,528,267 30,036,299 11.880 6.501 6.447 6.490 6.382 6.501 4,667,013 6.4359 3.81%
2011-12-20 0 11.56 11.54 11.70 11.54 12.08 1,576,200 18,431,096 11.693 6.262 6.252 6.338 6.252 6.544 2,909,560 6.3347 -3.18%
2011-12-19 0 11.94 11.84 11.96 11.46 11.96 1,186,000 13,933,680 11.748 6.468 6.414 6.479 6.208 6.479 2,189,277 6.3645 0.34%
2011-12-16 0 11.90 11.80 11.90 11.48 12.06 2,585,700 30,567,278 11.822 6.447 6.392 6.447 6.219 6.533 4,773,030 6.4042 2.76%
2011-12-15 0 11.58 11.52 11.62 11.50 11.70 2,206,000 25,527,720 11.572 6.273 6.241 6.295 6.230 6.338 4,072,129 6.2689 -1.86%
2011-12-14 0 11.80 11.78 11.86 11.56 12.10 944,936 11,213,601 11.867 6.392 6.382 6.425 6.262 6.555 1,744,289 6.4288 -0.51%
2011-12-13 0 11.86 11.84 11.86 11.40 11.92 2,110,358 24,856,443 11.778 6.425 6.414 6.425 6.176 6.457 3,895,580 6.3807 1.37%
2011-12-12 0 11.70 11.68 11.72 11.60 12.16 2,086,130 24,797,276 11.887 6.338 6.327 6.349 6.284 6.587 3,850,857 6.4394 -2.17%
2011-12-09 0 11.96 11.92 11.98 11.86 12.16 1,244,000 14,885,880 11.966 6.479 6.457 6.490 6.425 6.587 2,296,341 6.4824 -2.29%
2011-12-08 0 12.24 12.20 12.28 12.04 12.30 1,808,000 22,070,500 12.207 6.631 6.609 6.652 6.522 6.663 3,337,448 6.6130 -0.97%
2011-12-07 0 12.36 12.28 12.36 12.02 12.38 3,518,404 42,984,368 12.217 6.696 6.652 6.696 6.512 6.707 6,494,740 6.6183 3.17%
2011-12-06 0 11.98 11.98 12.00 11.94 12.38 2,272,716 27,372,624 12.044 6.490 6.490 6.501 6.468 6.707 4,195,283 6.5246 -3.70%
2011-12-05 0 12.44 12.40 12.42 12.34 12.76 3,988,000 49,943,240 12.523 6.739 6.717 6.728 6.685 6.912 7,361,583 6.7843 0.32%
2011-12-02 0 12.40 12.36 12.40 11.86 12.44 4,700,430 57,350,775 12.201 6.717 6.696 6.717 6.425 6.739 8,676,681 6.6098 2.99%
2011-12-01 0 12.04 12.02 12.04 11.84 12.06 7,846,220 92,555,658 11.796 6.522 6.512 6.522 6.414 6.533 14,483,600 6.3904 8.47%
2011-11-30 0 11.10 10.96 11.10 10.92 11.66 4,608,864 51,483,474 11.171 6.013 5.937 6.013 5.916 6.317 8,507,656 6.0514 -2.12%
2011-11-29 0 11.34 11.30 11.34 11.10 11.40 3,060,000 34,524,340 11.282 6.143 6.122 6.143 6.013 6.176 5,648,556 6.1121 2.72%
2011-11-28 0 11.04 11.00 11.04 10.82 11.04 1,804,000 19,766,000 10.957 5.981 5.959 5.981 5.862 5.981 3,330,064 5.9356 3.18%
2011-11-25 0 10.70 10.68 10.72 10.54 10.84 1,476,000 15,817,920 10.717 5.797 5.786 5.807 5.710 5.872 2,724,598 5.8056 -0.56%
2011-11-24 0 10.76 10.74 10.76 10.46 10.88 3,084,000 32,968,268 10.690 5.829 5.818 5.829 5.667 5.894 5,692,859 5.7912 1.70%
2011-11-23 0 10.58 10.56 10.58 10.56 11.12 2,744,000 29,599,040 10.787 5.732 5.721 5.732 5.721 6.024 5,065,241 5.8436 -3.47%
2011-11-22 0 10.96 10.92 10.96 10.80 11.18 4,199,000 46,005,508 10.956 5.937 5.916 5.937 5.851 6.057 7,751,075 5.9354 -0.54%
2011-11-21 0 11.02 11.04 11.10 10.92 11.34 5,296,000 58,562,920 11.058 5.970 5.981 6.013 5.916 6.143 9,776,064 5.9904 -3.50%
2011-11-18 0 11.42 11.44 11.48 11.36 11.70 3,619,620 41,451,592 11.452 6.187 6.197 6.219 6.154 6.338 6,681,578 6.2039 -2.73%
2011-11-17 0 11.74 11.66 11.76 11.38 11.90 5,888,000 68,763,351 11.679 6.360 6.317 6.371 6.165 6.447 10,868,856 6.3266 0.17%
2011-11-16 0 11.72 11.70 11.72 11.60 12.04 10,309,140 121,031,424 11.740 6.349 6.338 6.349 6.284 6.522 19,029,987 6.3600 -1.51%
2011-11-15 0 11.90 11.90 12.00 11.70 12.10 5,502,000 65,590,206 11.921 6.447 6.447 6.501 6.338 6.555 10,156,326 6.4581 0.34%
2011-11-14 0 11.86 11.84 11.86 11.76 11.98 4,436,235 52,438,049 11.820 6.425 6.414 6.425 6.371 6.490 8,188,995 6.4035 2.42%
2011-11-11 0 11.58 11.58 11.60 11.42 11.70 3,889,000 44,840,120 11.530 6.273 6.273 6.284 6.187 6.338 7,178,835 6.2462 2.66%
2011-11-10 0 11.28 11.28 11.30 11.26 11.66 10,116,100 115,080,866 11.376 6.111 6.111 6.122 6.100 6.317 18,673,648 6.1627 -6.78%
2011-11-09 0 12.10 12.06 12.10 11.86 12.18 5,156,100 62,171,138 12.058 6.555 6.533 6.555 6.425 6.598 9,517,818 6.5321 2.37%
2011-11-08 0 11.82 11.76 11.90 11.76 12.22 4,884,100 58,370,502 11.951 6.403 6.371 6.447 6.371 6.620 9,015,724 6.4743 -1.50%
2011-11-07 0 12.00 11.92 12.02 11.70 12.36 5,932,100 71,873,036 12.116 6.501 6.457 6.512 6.338 6.696 10,950,262 6.5636 -0.33%
2011-11-04 0 12.04 12.04 12.06 11.84 12.20 6,539,300 78,686,710 12.033 6.522 6.522 6.533 6.414 6.609 12,071,113 6.5186 3.44%
2011-11-03 0 11.64 11.64 11.68 11.02 11.84 11,249,000 130,405,470 11.593 6.306 6.306 6.327 5.970 6.414 20,764,906 6.2801 2.46%
2011-11-02 0 11.36 11.36 11.40 10.44 11.40 9,549,500 104,095,674 10.901 6.154 6.154 6.176 5.656 6.176 17,627,742 5.9052 3.65%
2011-11-01 0 10.96 10.94 10.96 10.80 11.48 8,166,000 90,818,872 11.122 5.937 5.927 5.937 5.851 6.219 15,073,893 6.0249 -6.64%
2011-10-31 0 11.74 11.70 11.74 11.24 11.76 5,955,531 68,368,261 11.480 6.360 6.338 6.360 6.089 6.371 10,993,514 6.2190 2.26%
2011-10-28 0 11.48 11.42 11.46 11.10 11.96 12,104,672 139,648,902 11.537 6.219 6.187 6.208 6.013 6.479 22,344,419 6.2498 1.06%
2011-10-27 0 11.36 11.36 11.38 10.74 11.60 11,538,000 130,281,340 11.292 6.154 6.154 6.165 5.818 6.284 21,298,380 6.1170 5.77%
2011-10-26 0 10.74 10.72 10.76 9.830 10.78 6,285,874 65,463,763 10.414 5.818 5.807 5.829 5.325 5.840 11,603,305 5.6418 4.88%
2011-10-25 0 10.24 10.22 10.26 9.930 10.46 3,361,224 34,248,231 10.189 5.547 5.536 5.558 5.379 5.667 6,204,596 5.5198 -0.58%
2011-10-24 0 10.30 10.28 10.32 9.920 10.36 8,144,235 82,353,822 10.112 5.580 5.569 5.591 5.374 5.612 15,033,716 5.4779 8.08%
2011-10-21 0 9.530 9.530 9.540 9.190 9.550 4,642,000 43,801,660 9.4359 5.163 5.163 5.168 4.979 5.174 8,568,823 5.1117 4.04%
2011-10-20 0 9.160 9.150 9.160 9.000 9.720 9,400,861 86,349,880 9.1853 4.962 4.957 4.962 4.876 5.266 17,353,364 4.9760 -8.22%
2011-10-19 0 9.980 9.970 10.00 9.910 10.32 4,430,000 44,641,420 10.077 5.406 5.401 5.417 5.369 5.591 8,177,485 5.4591 1.53%
2011-10-18 0 9.830 9.820 9.900 9.810 10.60 4,106,830 41,459,788 10.095 5.325 5.320 5.363 5.314 5.742 7,580,935 5.4690 -9.98%
2011-10-17 0 10.92 10.90 10.92 10.86 11.20 5,188,000 57,193,620 11.024 5.916 5.905 5.916 5.883 6.067 9,576,703 5.9722 3.02%
2011-10-14 0 10.60 10.60 10.62 10.26 10.70 4,705,500 49,436,084 10.506 5.742 5.742 5.753 5.558 5.797 8,686,040 5.6914 -2.57%
2011-10-13 0 10.88 10.80 10.90 10.30 10.90 19,472,604 207,894,950 10.676 5.894 5.851 5.905 5.580 5.905 35,945,132 5.7837 8.15%
2011-10-12 0 10.06 10.02 10.06 9.100 10.80 11,605,500 116,843,471 10.068 5.450 5.428 5.450 4.930 5.851 21,422,981 5.4541 7.14%
2011-10-11 0 9.390 9.320 9.350 8.800 9.480 12,147,061 112,478,781 9.2598 5.087 5.049 5.065 4.767 5.136 22,422,666 5.0163 12.19%
2011-10-10 0 8.370 8.380 8.410 8.320 8.800 4,912,000 41,507,214 8.4502 4.534 4.540 4.556 4.507 4.767 9,067,225 4.5777 -1.76%
2011-10-07 0 8.520 8.530 8.560 8.150 8.560 6,408,000 53,846,710 8.4030 4.616 4.621 4.637 4.415 4.637 11,828,742 4.5522 7.30%
2011-10-06 0 7.940 7.930 7.940 7.800 7.990 3,499,726 27,696,178 7.9138 4.301 4.296 4.301 4.226 4.328 6,460,261 4.2872 6.01%
2011-10-04 0 7.490 7.460 7.470 7.450 7.780 4,610,007 35,005,715 7.5934 4.058 4.041 4.047 4.036 4.215 8,509,766 4.1136 -1.58%
2011-10-03 0 7.610 7.570 7.650 7.400 8.400 7,463,000 57,500,170 7.7047 4.123 4.101 4.144 4.009 4.551 13,776,202 4.1739 -10.47%
2011-09-30 0 8.500 8.460 8.500 8.460 8.900 3,740,000 31,816,570 8.5071 4.605 4.583 4.605 4.583 4.821 6,903,791 4.6086 -3.95%
2011-09-28 0 8.850 8.820 8.890 8.700 8.960 3,650,518 32,365,274 8.8659 4.794 4.778 4.816 4.713 4.854 6,738,613 4.8030 -0.34%
2011-09-27 0 8.880 8.880 8.900 8.540 8.900 4,912,000 43,008,080 8.7557 4.811 4.811 4.821 4.626 4.821 9,067,225 4.7432 6.47%
2011-09-26 0 8.340 8.330 8.400 8.130 9.150 5,004,051 42,674,372 8.5280 4.518 4.513 4.551 4.404 4.957 9,237,145 4.6199 -7.23%
2011-09-23 0 8.990 8.990 9.040 8.600 9.100 4,986,800 44,372,658 8.8980 4.870 4.870 4.897 4.659 4.930 9,205,301 4.8203 -3.95%
2011-09-22 0 9.360 9.380 9.390 9.350 9.860 4,010,000 38,210,720 9.5289 5.071 5.081 5.087 5.065 5.341 7,402,193 5.1621 -6.12%
2011-09-21 0 10.12 10.10 10.14 9.900 10.26 3,264,000 33,014,980 10.115 5.401 5.390 5.412 5.284 5.476 6,115,776 5.3983 0.40%
2011-09-20 0 10.08 10.08 10.10 9.900 10.28 4,882,461 48,941,111 10.024 5.380 5.380 5.390 5.284 5.486 9,148,295 5.3498 -1.18%
2011-09-19 0 10.20 10.20 10.24 10.20 10.60 3,223,278 33,322,798 10.338 5.444 5.444 5.465 5.444 5.657 6,039,475 5.5175 -5.38%
2011-09-16 0 10.78 10.72 10.78 10.44 10.88 4,863,328 52,097,793 10.712 5.753 5.721 5.753 5.572 5.807 9,112,446 5.7172 4.66%
2011-09-15 0 10.30 10.22 10.30 10.20 10.56 2,566,001 26,598,850 10.366 5.497 5.454 5.497 5.444 5.636 4,807,931 5.5323 -0.58%
2011-09-14 0 10.36 10.24 10.38 9.900 10.70 5,480,000 56,016,188 10.222 5.529 5.465 5.540 5.284 5.711 10,267,908 5.4555 -0.38%
2011-09-12 0 10.40 10.42 10.44 10.36 10.74 2,970,000 31,212,840 10.509 5.550 5.561 5.572 5.529 5.732 5,564,906 5.6089 -4.76%
2011-09-09 0 10.92 10.94 11.00 10.78 11.16 4,426,164 48,807,751 11.027 5.828 5.839 5.871 5.753 5.956 8,293,329 5.8852 0.92%
2011-09-08 0 10.82 10.84 10.86 10.72 11.10 3,778,000 41,074,012 10.872 5.775 5.785 5.796 5.721 5.924 7,078,860 5.8023 -1.46%
2011-09-07 0 10.98 10.92 11.00 10.64 11.06 3,254,981 35,449,432 10.891 5.860 5.828 5.871 5.679 5.903 6,098,877 5.8125 2.62%
2011-09-06 0 10.70 10.68 10.72 10.42 10.70 3,198,000 33,684,440 10.533 5.711 5.700 5.721 5.561 5.711 5,992,111 5.6215 0.00%
2011-09-05 0 10.70 10.68 10.70 10.68 11.12 3,283,000 35,542,402 10.826 5.711 5.700 5.711 5.700 5.935 6,151,376 5.7780 -3.78%
2011-09-02 0 11.12 11.12 11.16 11.12 11.44 2,924,000 32,788,060 11.213 5.935 5.935 5.956 5.935 6.106 5,478,716 5.9846 -1.59%
2011-09-01 0 11.30 11.30 11.36 11.30 11.68 5,432,705 62,651,762 11.532 6.031 6.031 6.063 6.031 6.234 10,179,291 6.1548 -0.53%
2011-08-31 0 11.36 11.40 11.42 11.18 11.46 5,122,888 57,808,100 11.284 6.063 6.084 6.095 5.967 6.116 9,598,785 6.0224 1.25%
2011-08-30 0 11.22 11.20 11.22 11.08 11.54 4,272,000 48,377,280 11.324 5.988 5.977 5.988 5.913 6.159 8,004,471 6.0438 0.54%
2011-08-29 0 11.16 11.14 11.16 11.04 11.58 3,957,000 44,152,044 11.158 5.956 5.945 5.956 5.892 6.180 7,414,254 5.9550 -1.24%
2011-08-26 0 11.30 11.28 11.30 11.22 11.80 5,550,000 63,805,380 11.496 6.031 6.020 6.031 5.988 6.298 10,399,067 6.1357 0.00%
2011-08-25 0 11.30 11.30 11.32 10.98 11.32 3,330,470 37,127,212 11.148 6.031 6.031 6.042 5.860 6.042 6,240,321 5.9496 4.63%
2011-08-24 0 10.80 10.78 10.82 10.78 11.30 2,300,000 25,137,560 10.929 5.764 5.753 5.775 5.753 6.031 4,309,523 5.8330 -2.70%
2011-08-23 0 11.10 11.14 11.20 10.42 11.20 3,899,968 42,624,068 10.929 5.924 5.945 5.977 5.561 5.977 7,307,393 5.8330 3.74%
2011-08-22 0 10.70 10.72 10.76 10.30 11.20 4,748,000 50,558,908 10.648 5.711 5.721 5.743 5.497 5.977 8,896,355 5.6831 -2.01%
2011-08-19 0 10.92 10.88 10.94 10.72 11.36 8,992,000 99,480,200 11.063 5.828 5.807 5.839 5.721 6.063 16,848,362 5.9044 -6.67%
2011-08-18 0 11.70 11.66 11.72 11.54 12.60 9,062,000 110,178,160 12.158 6.244 6.223 6.255 6.159 6.725 16,979,522 6.4889 -4.10%
2011-08-17 0 12.20 12.20 12.22 11.40 12.46 13,216,005 160,461,741 12.141 6.511 6.511 6.522 6.084 6.650 24,762,905 6.4799 8.16%
2011-08-16 0 11.28 11.28 11.34 11.26 11.82 2,978,000 34,288,138 11.514 6.020 6.020 6.052 6.009 6.308 5,579,896 6.1449 -0.35%
2011-08-15 0 11.32 11.30 11.32 10.92 11.34 3,650,018 40,655,166 11.138 6.042 6.031 6.042 5.828 6.052 6,839,060 5.9446 5.20%
2011-08-12 0 10.76 10.76 10.86 10.74 11.20 4,303,530 47,299,425 10.991 5.743 5.743 5.796 5.732 5.977 8,063,549 5.8658 -0.55%
2011-08-11 0 10.82 10.76 10.84 10.36 10.86 6,870,560 73,269,709 10.664 5.775 5.743 5.785 5.529 5.796 12,873,408 5.6916 -0.55%
2011-08-10 0 10.88 10.86 10.98 10.84 11.22 6,923,581 76,457,885 11.043 5.807 5.796 5.860 5.785 5.988 12,972,754 5.8937 3.42%
2011-08-09 0 10.52 10.52 10.54 10.30 11.38 15,177,520 164,664,039 10.849 5.615 5.615 5.625 5.497 6.074 28,438,207 5.7902 -12.77%
2011-08-08 0 12.06 12.04 12.06 11.50 12.12 5,394,000 63,566,560 11.785 6.436 6.426 6.436 6.138 6.468 10,106,769 6.2895 -4.29%
2011-08-05 0 12.60 12.58 12.62 12.30 12.88 6,798,200 84,998,620 12.503 6.725 6.714 6.735 6.565 6.874 12,737,827 6.6729 -6.67%
2011-08-04 0 13.50 13.50 13.52 13.50 13.66 1,795,560 24,310,920 13.539 7.205 7.205 7.216 7.205 7.290 3,364,351 7.2260 -1.17%
2011-08-03 0 13.66 13.64 13.66 13.58 13.86 3,171,900 43,196,748 13.619 7.290 7.280 7.290 7.248 7.397 5,943,207 7.2683 -2.01%
2011-08-02 0 13.94 13.92 13.94 13.92 14.04 1,652,000 23,067,960 13.964 7.440 7.429 7.440 7.429 7.493 3,095,362 7.4524 -0.99%
2011-08-01 0 14.08 14.06 14.08 14.02 14.24 1,788,500 25,244,720 14.115 7.515 7.504 7.515 7.482 7.600 3,351,123 7.5332 0.72%
2011-07-29 0 13.98 13.96 13.98 13.92 14.16 2,578,900 36,041,396 13.975 7.461 7.450 7.461 7.429 7.557 4,832,100 7.4587 0.00%
2011-07-28 0 13.98 13.98 14.04 13.90 14.18 5,758,000 80,483,920 13.978 7.461 7.461 7.493 7.418 7.568 10,788,798 7.4600 -2.24%
2011-07-27 0 14.30 14.30 14.32 14.30 14.52 1,448,432 20,833,552 14.384 7.632 7.632 7.643 7.632 7.749 2,713,935 7.6765 -1.11%
2011-07-26 0 14.46 14.42 14.48 14.18 14.46 3,588,392 51,360,708 14.313 7.717 7.696 7.728 7.568 7.717 6,723,591 7.6389 1.26%
2011-07-25 0 14.28 14.28 14.32 14.24 14.52 1,502,493 21,470,297 14.290 7.621 7.621 7.643 7.600 7.749 2,815,230 7.6265 -2.19%
2011-07-22 0 14.60 14.60 14.64 14.30 14.62 3,186,002 46,174,428 14.493 7.792 7.792 7.813 7.632 7.803 5,969,630 7.7349 3.25%
2011-07-21 0 14.14 14.12 14.14 14.06 14.38 2,276,000 32,233,680 14.162 7.547 7.536 7.547 7.504 7.675 4,264,554 7.5585 -1.26%
2011-07-20 0 14.32 14.30 14.36 14.22 14.52 1,856,000 26,551,800 14.306 7.643 7.632 7.664 7.589 7.749 3,477,598 7.6351 0.28%
2011-07-19 0 14.28 14.26 14.30 13.90 14.30 2,366,800 33,270,014 14.057 7.621 7.611 7.632 7.418 7.632 4,434,687 7.5022 0.14%
2011-07-18 0 14.26 14.24 14.34 14.18 14.52 1,120,000 16,067,052 14.346 7.611 7.600 7.653 7.568 7.749 2,098,550 7.6563 -1.11%
2011-07-15 0 14.42 14.42 14.48 14.38 14.58 1,168,000 16,858,600 14.434 7.696 7.696 7.728 7.675 7.781 2,188,488 7.7033 -1.37%
2011-07-14 0 14.62 14.58 14.60 14.44 14.66 1,212,000 17,638,600 14.553 7.803 7.781 7.792 7.707 7.824 2,270,931 7.7671 0.14%
2011-07-13 0 14.60 14.60 14.62 14.26 14.62 1,866,000 26,986,460 14.462 7.792 7.792 7.803 7.611 7.803 3,496,335 7.7185 3.11%
2011-07-12 0 14.16 14.16 14.18 14.16 14.60 4,627,173 66,166,935 14.300 7.557 7.557 7.568 7.557 7.792 8,669,961 7.6317 -3.93%
2011-07-11 0 14.74 14.72 14.74 14.68 15.24 2,994,000 44,513,120 14.867 7.867 7.856 7.867 7.835 8.134 5,609,875 7.9348 -3.79%
2011-07-08 0 15.32 15.30 15.36 15.24 15.40 2,538,000 38,842,480 15.304 8.176 8.166 8.198 8.134 8.219 4,755,465 8.1680 0.79%
2011-07-07 0 15.20 15.20 15.22 15.20 15.40 3,072,000 47,111,360 15.336 8.112 8.112 8.123 8.112 8.219 5,756,024 8.1847 0.13%
2011-07-06 0 15.18 15.16 15.20 15.10 15.40 2,802,896 42,750,843 15.252 8.102 8.091 8.112 8.059 8.219 5,251,802 8.1402 -0.78%
2011-07-05 0 15.30 15.26 15.32 15.02 15.44 4,536,000 69,043,420 15.221 8.166 8.144 8.176 8.016 8.240 8,499,129 8.1236 -0.39%
2011-07-04 0 15.36 15.38 15.40 15.10 15.40 6,429,512 98,498,394 15.320 8.198 8.208 8.219 8.059 8.219 12,047,014 8.1762 3.36%
2011-06-30 0 14.86 14.86 14.88 14.68 14.96 4,531,015 67,349,008 14.864 7.931 7.931 7.941 7.835 7.984 8,489,789 7.9329 2.06%
2011-06-29 0 14.56 14.54 14.62 14.50 14.80 2,912,468 42,452,486 14.576 7.771 7.760 7.803 7.739 7.899 5,457,108 7.7793 -0.14%
2011-06-28 0 14.58 14.54 14.60 14.38 14.94 4,510,000 65,726,560 14.574 7.781 7.760 7.792 7.675 7.974 8,450,413 7.7779 -1.35%
2011-06-27 0 14.78 14.78 14.80 14.12 14.96 8,370,000 123,110,960 14.709 7.888 7.888 7.899 7.536 7.984 15,682,917 7.8500 1.79%
2011-06-24 0 14.52 14.48 14.52 13.66 14.70 10,262,000 147,669,280 14.390 7.749 7.728 7.749 7.290 7.845 19,227,969 7.6799 4.91%
2011-06-23 0 13.84 13.84 13.86 13.30 13.88 5,610,000 76,432,980 13.624 7.386 7.386 7.397 7.098 7.408 10,511,489 7.2714 1.32%
2011-06-22 0 13.66 13.60 13.66 13.58 14.04 6,996,541 96,558,855 13.801 7.290 7.258 7.290 7.248 7.493 13,109,459 7.3656 0.59%
2011-06-21 0 13.58 13.56 13.60 13.24 13.80 12,079,032 163,004,253 13.495 7.248 7.237 7.258 7.066 7.365 22,632,552 7.2022 0.15%
2011-06-20 0 13.56 13.50 13.52 13.46 14.56 9,927,200 137,374,928 13.838 7.237 7.205 7.216 7.184 7.771 18,600,652 7.3855 -5.96%
2011-06-17 0 14.42 14.40 14.44 14.34 14.94 6,774,400 98,682,132 14.567 7.696 7.685 7.707 7.653 7.974 12,693,233 7.7744 -3.48%
2011-06-16 0 14.94 14.94 14.96 14.82 15.14 5,760,000 86,234,760 14.971 7.974 7.974 7.984 7.909 8.080 10,792,545 7.9902 -1.84%
2011-06-15 0 15.22 15.18 15.22 15.18 15.48 2,980,000 45,570,320 15.292 8.123 8.102 8.123 8.102 8.262 5,583,643 8.1614 -0.65%
2011-06-14 0 15.32 15.30 15.34 15.08 15.44 3,723,024 57,054,668 15.325 8.176 8.166 8.187 8.048 8.240 6,975,852 8.1789 0.13%
2011-06-13 0 15.30 15.30 15.32 15.02 15.40 3,746,000 56,841,320 15.174 8.166 8.166 8.176 8.016 8.219 7,018,902 8.0983 -0.65%
2011-06-10 0 15.40 15.38 15.40 15.16 15.50 4,452,000 68,334,112 15.349 8.219 8.208 8.219 8.091 8.272 8,341,738 8.1918 1.85%
2011-06-09 0 15.12 15.08 15.10 15.00 15.32 6,170,000 92,900,130 15.057 8.070 8.048 8.059 8.006 8.176 11,560,765 8.0358 -0.40%
2011-06-08 0 15.18 15.18 15.20 15.18 15.52 6,764,000 103,265,800 15.267 8.102 8.102 8.112 8.102 8.283 12,673,746 8.1480 -1.56%
2011-06-07 0 15.42 15.40 15.44 15.40 15.76 9,319,213 144,502,917 15.506 8.230 8.219 8.240 8.219 8.411 17,461,463 8.2755 -1.15%
2011-06-03 0 15.60 15.58 15.62 15.52 15.86 5,232,000 81,963,540 15.666 8.326 8.315 8.336 8.283 8.465 9,803,229 8.3609 -0.51%
2011-06-02 0 15.68 15.64 15.66 15.64 15.80 6,516,260 102,606,470 15.746 8.368 8.347 8.358 8.347 8.432 12,209,554 8.4038 -2.97%
2011-06-01 0 16.16 16.14 16.16 16.12 16.40 5,414,787 87,940,791 16.241 8.625 8.614 8.625 8.603 8.753 10,145,718 8.6678 0.00%
2011-05-31 0 16.16 16.12 16.18 15.90 16.20 6,166,000 99,164,440 16.082 8.625 8.603 8.635 8.486 8.646 11,553,270 8.5832 2.02%
2011-05-30 0 15.84 15.80 15.84 15.70 15.92 3,714,000 58,765,879 15.823 8.454 8.432 8.454 8.379 8.497 6,958,943 8.4447 0.13%
2011-05-27 0 15.82 15.80 15.86 15.52 15.88 4,344,000 68,258,360 15.713 8.443 8.432 8.465 8.283 8.475 8,139,378 8.3862 0.38%
2011-05-26 0 15.76 15.74 15.76 15.42 15.80 4,279,400 66,936,556 15.642 8.411 8.400 8.411 8.230 8.432 8,018,337 8.3479 2.07%
2011-05-25 0 15.44 15.42 15.44 15.40 15.72 6,881,875 106,603,685 15.491 8.240 8.230 8.240 8.219 8.390 12,894,609 8.2673 -1.66%
2011-05-24 0 15.70 15.68 15.70 15.60 15.80 4,896,192 76,908,171 15.708 8.379 8.368 8.379 8.326 8.432 9,174,023 8.3833 0.51%
2011-05-23 0 15.62 15.60 15.62 15.60 16.06 9,440,629 148,686,735 15.750 8.336 8.326 8.336 8.326 8.571 17,688,961 8.4056 -2.74%
2011-05-20 0 16.06 16.06 16.08 16.04 16.34 4,296,000 69,368,320 16.147 8.571 8.571 8.582 8.561 8.721 8,049,440 8.6178 -0.99%
2011-05-19 0 16.22 16.20 16.24 16.20 16.76 4,276,000 70,039,240 16.380 8.657 8.646 8.667 8.646 8.945 8,011,966 8.7418 -2.41%
2011-05-18 0 16.62 16.54 16.64 16.32 16.64 6,028,000 99,446,076 16.497 8.870 8.827 8.881 8.710 8.881 11,294,699 8.8047 1.84%
2011-05-17 0 16.32 16.32 16.34 16.16 16.46 3,842,000 62,576,054 16.287 8.710 8.710 8.721 8.625 8.785 7,198,778 8.6926 0.49%
2011-05-16 0 16.24 16.20 16.24 16.18 16.28 3,869,000 62,725,560 16.212 8.667 8.646 8.667 8.635 8.689 7,249,368 8.6526 -0.85%
2011-05-13 0 16.38 16.42 16.44 16.20 16.42 5,248,000 85,561,400 16.304 8.742 8.763 8.774 8.646 8.763 9,833,208 8.7013 0.24%
2011-05-12 0 16.34 16.32 16.34 16.30 16.50 4,141,523 67,795,595 16.370 8.721 8.710 8.721 8.699 8.806 7,759,996 8.7366 -0.73%
2011-05-11 0 16.46 16.42 16.52 16.42 16.78 10,003,978 165,402,060 16.534 8.785 8.763 8.817 8.763 8.956 18,744,512 8.8240 -0.96%
2011-05-09 0 16.92 16.92 16.96 16.86 17.12 4,528,200 76,875,392 16.977 8.870 8.870 8.891 8.839 8.975 8,637,665 8.9000 -1.05%
2011-05-06 0 17.10 17.04 17.06 16.70 17.12 1,612,115 27,406,076 17.000 8.964 8.933 8.944 8.755 8.975 3,075,153 8.9121 1.42%
2011-05-05 0 16.86 16.86 16.94 16.68 17.10 2,672,843 45,345,663 16.965 8.839 8.839 8.881 8.744 8.964 5,098,521 8.8939 1.08%
2011-05-04 0 16.68 16.70 16.76 16.64 17.08 4,616,443 77,598,946 16.809 8.744 8.755 8.786 8.723 8.954 8,805,991 8.8121 -2.23%
2011-05-03 0 17.06 17.02 17.04 16.90 17.36 3,176,085 54,246,613 17.080 8.944 8.923 8.933 8.860 9.101 6,058,469 8.9538 -0.47%
2011-04-29 0 17.14 17.12 17.14 17.12 17.42 5,449,500 93,721,806 17.198 8.985 8.975 8.985 8.975 9.132 10,395,069 9.0160 -1.61%
2011-04-28 0 17.42 17.38 17.40 17.36 17.78 4,298,276 75,150,141 17.484 9.132 9.111 9.122 9.101 9.321 8,199,078 9.1657 -0.91%
2011-04-27 0 17.58 17.56 17.58 17.50 18.16 5,541,918 97,882,929 17.662 9.216 9.206 9.216 9.174 9.520 10,571,359 9.2593 -1.90%
2011-04-26 0 17.92 17.86 17.88 17.58 18.34 4,573,112 81,593,364 17.842 9.394 9.363 9.373 9.216 9.615 8,723,336 9.3535 -0.67%
2011-04-21 0 18.04 18.04 18.14 18.04 18.44 3,505,000 63,728,892 18.182 9.457 9.457 9.510 9.457 9.667 6,685,883 9.5319 -0.33%
2011-04-20 0 18.10 18.02 18.08 17.88 18.28 3,047,974 55,036,987 18.057 9.489 9.447 9.478 9.373 9.583 5,814,093 9.4661 0.33%
2011-04-19 0 18.04 18.02 18.08 18.00 18.26 2,509,627 45,297,709 18.050 9.457 9.447 9.478 9.436 9.573 4,787,182 9.4623 -1.31%
2011-04-18 0 18.28 18.26 18.30 18.26 18.60 1,752,084 32,172,162 18.362 9.583 9.573 9.594 9.573 9.751 3,342,148 9.6262 -1.51%
2011-04-15 0 18.56 18.50 18.60 18.30 18.80 2,752,000 51,098,480 18.568 9.730 9.698 9.751 9.594 9.856 5,249,515 9.7339 0.22%
2011-04-14 0 18.52 18.52 18.54 18.26 18.72 3,060,000 56,864,870 18.583 9.709 9.709 9.719 9.573 9.814 5,837,033 9.7421 0.43%
2011-04-13 0 18.44 18.40 18.44 18.18 18.56 6,548,000 120,453,980 18.396 9.667 9.646 9.667 9.531 9.730 12,490,488 9.6437 0.55%
2011-04-12 0 18.34 18.34 18.38 18.20 18.64 6,270,000 115,311,000 18.391 9.615 9.615 9.636 9.541 9.772 11,960,196 9.6412 -2.65%
2011-04-11 0 18.84 18.78 18.84 18.76 19.12 10,803,990 204,975,909 18.972 9.877 9.845 9.877 9.835 10.02 20,608,905 9.9460 0.21%
2011-04-08 0 18.80 18.76 18.80 18.58 18.88 8,047,000 151,018,708 18.767 9.856 9.835 9.856 9.740 9.898 15,349,871 9.8384 0.00%
2011-04-07 0 18.80 18.74 18.80 18.30 18.80 10,155,500 188,726,210 18.584 9.856 9.824 9.856 9.594 9.856 19,371,892 9.7423 1.62%
2011-04-06 0 18.50 18.44 18.50 17.90 18.50 10,084,350 184,937,046 18.339 9.698 9.667 9.698 9.384 9.698 19,236,172 9.6140 1.43%
2011-04-04 0 18.24 18.20 18.24 17.62 18.26 14,536,000 261,973,090 18.022 9.562 9.541 9.562 9.237 9.573 27,727,815 9.4480 4.11%
2011-04-01 0 17.52 17.40 17.54 17.14 17.54 3,272,741 56,646,955 17.309 9.185 9.122 9.195 8.985 9.195 6,242,842 9.0739 0.46%
2011-03-31 0 17.44 17.38 17.46 17.28 17.66 6,901,333 120,072,390 17.398 9.143 9.111 9.153 9.059 9.258 13,164,480 9.1209 -0.34%
2011-03-30 0 17.50 17.48 17.52 17.24 17.68 6,793,644 118,856,449 17.495 9.174 9.164 9.185 9.038 9.269 12,959,061 9.1717 1.16%
2011-03-29 0 17.30 17.28 17.30 17.22 17.48 2,990,000 51,816,960 17.330 9.069 9.059 9.069 9.027 9.164 5,703,506 9.0851 -1.03%
2011-03-28 0 17.48 17.34 17.50 17.40 17.70 5,003,100 87,466,628 17.482 9.164 9.090 9.174 9.122 9.279 9,543,549 9.1650 -0.91%
2011-03-25 0 17.64 17.58 17.64 17.50 17.70 5,583,928 98,282,734 17.601 9.248 9.216 9.248 9.174 9.279 10,651,495 9.2271 0.80%
2011-03-24 0 17.50 17.42 17.46 17.44 17.66 4,751,864 83,269,138 17.523 9.174 9.132 9.153 9.143 9.258 9,064,310 9.1865 0.34%
2011-03-23 0 17.44 17.42 17.46 17.20 17.64 4,279,526 74,634,647 17.440 9.143 9.132 9.153 9.017 9.248 8,163,312 9.1427 0.11%
2011-03-22 0 17.42 17.40 17.42 17.04 17.46 4,799,824 82,908,428 17.273 9.132 9.122 9.132 8.933 9.153 9,155,795 9.0553 2.96%
2011-03-21 0 16.92 16.88 16.92 16.80 17.00 2,074,000 35,031,520 16.891 8.870 8.849 8.870 8.807 8.912 3,956,211 8.8548 0.83%
2011-03-18 0 16.78 16.76 16.78 16.68 16.96 3,029,202 50,850,775 16.787 8.797 8.786 8.797 8.744 8.891 5,778,285 8.8003 0.00%
2011-03-17 0 16.78 16.70 16.74 16.52 16.98 4,183,592 69,761,346 16.675 8.797 8.755 8.776 8.660 8.902 7,980,316 8.7417 -1.41%
2011-03-16 0 17.02 17.00 17.02 16.60 17.06 3,836,000 64,576,740 16.834 8.923 8.912 8.923 8.702 8.944 7,317,274 8.8252 2.04%
2011-03-15 0 16.68 16.66 16.68 16.40 17.22 10,693,800 178,085,194 16.653 8.744 8.734 8.744 8.598 9.027 20,398,714 8.7302 -3.36%
2011-03-14 0 17.26 17.26 17.28 16.90 17.30 7,507,500 128,347,410 17.096 9.048 9.048 9.059 8.860 9.069 14,320,760 8.9623 1.17%
2011-03-11 0 17.06 17.06 17.10 16.82 17.30 5,846,500 99,702,800 17.053 8.944 8.944 8.964 8.818 9.069 11,152,358 8.9401 -2.18%
2011-03-10 0 17.44 17.38 17.46 17.34 17.74 8,615,000 150,860,500 17.511 9.143 9.111 9.153 9.090 9.300 16,433,347 9.1801 -1.69%
2011-03-09 0 17.74 17.74 17.76 17.50 17.78 11,489,484 203,523,358 17.714 9.300 9.300 9.310 9.174 9.321 21,916,503 9.2863 2.42%
2011-03-08 0 17.32 17.30 17.32 17.14 17.32 3,830,870 66,116,606 17.259 9.080 9.069 9.080 8.985 9.080 7,307,489 9.0478 0.00%
2011-03-07 0 17.32 17.30 17.36 17.12 17.60 5,832,434 101,384,588 17.383 9.080 9.069 9.101 8.975 9.227 11,125,526 9.1128 0.12%
2011-03-04 0 17.30 17.30 17.32 16.92 17.38 9,334,000 160,327,980 17.177 9.069 9.069 9.080 8.870 9.111 17,804,859 9.0047 3.35%
2011-03-03 0 16.74 16.72 16.74 16.58 16.96 3,772,000 63,381,440 16.803 8.776 8.765 8.776 8.692 8.891 7,195,193 8.8089 0.84%
2011-03-02 0 16.60 16.54 16.60 16.40 16.64 5,703,550 94,152,275 16.508 8.702 8.671 8.702 8.598 8.723 10,879,677 8.6540 -1.78%
2011-03-01 0 16.90 16.88 16.90 16.22 16.90 9,682,460 161,700,279 16.700 8.860 8.849 8.860 8.503 8.860 18,469,556 8.7550 4.19%
2011-02-28 0 16.22 16.22 16.24 15.72 16.24 6,252,526 100,516,091 16.076 8.503 8.503 8.514 8.241 8.514 11,926,863 8.4277 1.37%
2011-02-25 0 16.00 15.96 16.00 15.64 16.10 7,328,162 116,821,638 15.941 8.388 8.367 8.388 8.199 8.440 13,978,668 8.3571 2.56%
2011-02-24 0 15.60 15.58 15.60 15.56 16.06 6,818,000 107,436,076 15.758 8.178 8.168 8.178 8.157 8.419 13,005,520 8.2608 -0.89%
2011-02-23 0 15.74 15.76 15.80 15.72 16.10 9,075,000 144,303,748 15.901 8.252 8.262 8.283 8.241 8.440 17,310,809 8.3360 -1.63%
2011-02-22 0 16.00 16.00 16.02 15.60 16.54 10,478,000 168,474,464 16.079 8.388 8.388 8.398 8.178 8.671 19,987,070 8.4292 -3.61%
2011-02-21 0 16.60 16.58 16.60 16.58 16.84 2,006,000 33,460,120 16.680 8.702 8.692 8.702 8.692 8.828 3,826,500 8.7443 -1.54%
2011-02-18 0 16.86 16.82 16.86 16.64 16.90 3,206,000 53,985,020 16.839 8.839 8.818 8.839 8.723 8.860 6,115,532 8.8275 0.84%
2011-02-17 0 16.72 16.72 16.74 16.70 16.92 6,528,776 109,608,379 16.789 8.765 8.765 8.776 8.755 8.870 12,453,818 8.8012 -0.48%
2011-02-16 0 16.80 16.80 16.82 16.52 16.88 5,108,000 85,389,420 16.717 8.807 8.807 8.818 8.660 8.849 9,743,649 8.7636 1.69%
2011-02-15 0 16.52 16.50 16.54 16.40 16.94 11,082,000 184,872,180 16.682 8.660 8.650 8.671 8.598 8.881 21,139,216 8.7455 0.85%
2011-02-14 0 16.38 16.32 16.34 15.62 16.44 11,701,200 189,879,840 16.227 8.587 8.556 8.566 8.189 8.618 22,320,357 8.5070 5.00%
2011-02-11 0 15.60 15.58 15.70 15.40 15.88 7,583,000 118,447,028 15.620 8.178 8.168 8.231 8.073 8.325 14,464,779 8.1887 1.04%
2011-02-10 0 15.44 15.40 15.50 15.40 15.98 12,273,000 191,384,760 15.594 8.094 8.073 8.126 8.073 8.377 23,411,081 8.1750 -3.38%
2011-02-09 0 15.98 15.92 15.94 15.90 16.26 9,335,309 149,580,446 16.023 8.377 8.346 8.356 8.335 8.524 17,807,356 8.3999 -1.72%
2011-02-08 0 16.26 16.24 16.26 16.24 16.46 5,862,000 95,485,300 16.289 8.524 8.514 8.524 8.514 8.629 11,181,924 8.5393 0.25%
2011-02-07 0 16.22 16.24 16.28 16.20 16.52 4,720,000 77,025,080 16.319 8.503 8.514 8.535 8.493 8.660 9,003,528 8.5550 -1.22%
2011-02-02 0 16.42 16.40 16.42 16.36 16.44 4,880,000 80,046,076 16.403 8.608 8.598 8.608 8.577 8.618 9,308,733 8.5990 1.23%
2011-02-01 0 16.22 16.22 16.24 16.20 16.32 5,960,100 96,872,332 16.253 8.503 8.503 8.514 8.493 8.556 11,369,053 8.5207 0.12%
2011-01-31 0 16.20 16.12 16.26 15.82 16.48 17,577,000 282,328,424 16.062 8.493 8.451 8.524 8.293 8.639 33,528,606 8.4205 -2.88%
2011-01-28 0 16.68 16.68 16.80 16.64 17.00 4,794,000 80,243,992 16.738 8.744 8.744 8.807 8.723 8.912 9,144,685 8.7749 -2.00%
2011-01-27 0 17.02 17.00 17.04 16.96 17.26 5,680,813 97,256,566 17.120 8.923 8.912 8.933 8.891 9.048 10,836,305 8.9751 0.12%
2011-01-26 0 17.00 16.96 17.00 16.56 17.12 5,935,200 99,538,260 16.771 8.912 8.891 8.912 8.681 8.975 11,321,555 8.7919 1.19%
2011-01-25 0 16.80 16.80 16.84 16.76 17.24 5,104,000 86,394,800 16.927 8.807 8.807 8.828 8.786 9.038 9,736,019 8.8737 -0.94%
2011-01-24 0 16.96 16.94 16.98 16.90 17.32 5,492,031 93,580,210 17.039 8.891 8.881 8.902 8.860 9.080 10,476,198 8.9326 -1.28%
2011-01-21 0 17.18 17.16 17.18 17.12 17.50 6,356,035 109,475,479 17.224 9.006 8.996 9.006 8.975 9.174 12,124,310 9.0294 -1.04%
2011-01-20 0 17.36 17.34 17.38 17.30 17.72 5,262,000 91,489,880 17.387 9.101 9.090 9.111 9.069 9.290 10,037,408 9.1149 -2.14%
2011-01-19 0 17.74 17.70 17.74 17.64 17.90 3,308,000 58,762,600 17.764 9.300 9.279 9.300 9.248 9.384 6,310,100 9.3125 0.11%
2011-01-18 0 17.72 17.64 17.74 17.30 17.86 8,213,900 143,963,506 17.527 9.290 9.248 9.300 9.069 9.363 15,668,238 9.1882 2.19%
2011-01-17 0 17.34 17.32 17.34 17.30 17.74 5,886,000 102,401,960 17.398 9.090 9.080 9.090 9.069 9.300 11,227,705 9.1205 -1.92%
2011-01-14 0 17.68 17.62 17.64 17.64 17.94 5,604,000 99,545,422 17.763 9.269 9.237 9.248 9.248 9.405 10,689,782 9.3122 -1.23%
2011-01-13 0 17.90 17.88 18.00 17.88 18.26 3,838,500 69,373,340 18.073 9.384 9.373 9.436 9.373 9.573 7,322,043 9.4746 -1.00%
2011-01-12 0 18.08 18.06 18.08 17.74 18.12 4,092,000 73,539,060 17.971 9.478 9.468 9.478 9.300 9.499 7,805,601 9.4213 2.03%
2011-01-11 0 17.72 17.70 17.72 17.72 18.08 6,646,500 118,291,180 17.798 9.290 9.279 9.290 9.290 9.478 12,678,380 9.3301 -1.12%
2011-01-10 0 17.92 17.90 17.96 17.90 18.24 2,116,000 38,118,640 18.014 9.394 9.384 9.415 9.384 9.562 4,036,328 9.4439 -1.86%
2011-01-07 0 18.26 18.22 18.26 17.82 18.38 8,829,824 160,477,330 18.174 9.573 9.552 9.573 9.342 9.636 16,843,129 9.5278 1.78%
2011-01-06 0 17.94 17.90 17.94 17.86 18.20 3,239,000 58,350,440 18.015 9.405 9.384 9.405 9.363 9.541 6,178,481 9.4441 -1.10%
2011-01-05 0 18.14 18.14 18.18 18.04 18.32 3,705,300 67,174,672 18.129 9.510 9.510 9.531 9.457 9.604 7,067,961 9.5041 -0.33%
2011-01-04 0 18.20 18.20 18.22 18.00 18.26 3,846,000 69,888,320 18.172 9.541 9.541 9.552 9.436 9.573 7,336,350 9.5263 0.55%
2011-01-03 0 18.10 18.08 18.10 17.66 18.12 3,726,800 66,852,904 17.938 9.489 9.478 9.489 9.258 9.499 7,108,972 9.4040 3.08%
2010-12-31 0 17.56 17.54 17.68 17.40 17.70 1,664,000 29,110,352 17.494 9.206 9.195 9.269 9.122 9.279 3,174,125 9.1711 0.11%
2010-12-30 0 17.54 17.52 17.56 17.26 17.58 1,494,800 26,066,552 17.438 9.195 9.185 9.206 9.048 9.216 2,851,372 9.1418 1.98%
2010-12-29 0 17.20 17.22 17.30 17.20 17.34 2,408,000 41,581,120 17.268 9.017 9.027 9.069 9.017 9.090 4,593,325 9.0525 0.00%
2010-12-28 0 17.20 17.18 17.20 17.04 17.34 3,395,000 58,315,234 17.177 9.017 9.006 9.017 8.933 9.090 6,476,055 9.0047 -1.04%
2010-12-24 0 17.38 17.30 17.38 17.10 17.40 1,456,000 25,069,840 17.218 9.111 9.069 9.111 8.964 9.122 2,777,360 9.0265 0.35%
2010-12-23 0 17.32 17.28 17.34 17.24 17.40 2,850,000 49,327,120 17.308 9.080 9.059 9.090 9.038 9.122 5,436,453 9.0734 0.00%
2010-12-22 0 17.32 17.30 17.32 17.12 17.48 3,527,000 61,093,200 17.322 9.080 9.069 9.080 8.975 9.164 6,727,848 9.0806 0.70%
2010-12-21 0 17.20 17.20 17.22 16.98 17.36 5,132,400 88,051,704 17.156 9.017 9.017 9.027 8.902 9.101 9,790,193 8.9939 1.30%
2010-12-20 0 16.98 16.96 16.98 16.90 17.24 6,524,112 110,831,751 16.988 8.902 8.891 8.902 8.860 9.038 12,444,921 8.9058 -1.62%
2010-12-17 0 17.26 17.18 17.20 17.00 17.36 7,068,000 121,611,708 17.206 9.048 9.006 9.017 8.912 9.101 13,482,402 9.0200 0.94%
2010-12-16 0 17.10 17.08 17.10 16.92 17.70 11,681,600 201,956,780 17.288 8.964 8.954 8.964 8.870 9.279 22,282,970 9.0633 -3.39%
2010-12-15 0 17.70 17.72 17.74 17.64 18.26 5,508,244 98,412,418 17.866 9.279 9.290 9.300 9.248 9.573 10,507,125 9.3663 -2.53%
2010-12-14 0 18.16 18.14 18.16 17.98 18.20 2,242,135 40,652,390 18.131 9.520 9.510 9.520 9.426 9.541 4,276,933 9.5050 1.11%
2010-12-13 0 17.96 17.96 18.00 17.62 18.10 8,338,000 149,212,816 17.896 9.415 9.415 9.436 9.237 9.489 15,904,962 9.3815 1.47%
2010-12-10 0 17.70 17.70 17.74 17.62 18.12 13,386,900 238,677,042 17.829 9.279 9.279 9.300 9.237 9.499 25,535,876 9.3467 -2.53%
2010-12-09 0 18.16 18.16 18.18 18.02 18.38 6,295,000 114,174,680 18.137 9.520 9.520 9.531 9.447 9.636 12,007,884 9.5083 -0.11%
2010-12-08 0 18.18 18.16 18.18 18.14 18.54 10,356,200 189,143,864 18.264 9.531 9.520 9.531 9.510 9.719 19,754,733 9.5746 -1.62%
2010-12-07 0 18.48 18.44 18.48 18.36 18.70 3,777,115 69,961,017 18.522 9.688 9.667 9.688 9.625 9.803 7,204,950 9.7101 -0.32%
2010-12-06 0 18.54 18.52 18.54 18.50 19.20 5,233,217 98,153,884 18.756 9.719 9.709 9.719 9.698 10.07 9,982,504 9.8326 -1.59%
2010-12-03 0 18.84 18.80 18.84 18.72 19.36 7,626,000 144,591,280 18.960 9.877 9.856 9.877 9.814 10.15 14,546,802 9.9397 -1.05%
2010-12-02 0 19.04 19.02 19.06 18.64 19.18 13,163,541 248,234,028 18.858 9.982 9.971 9.992 9.772 10.05 25,109,812 9.8859 3.93%
2010-12-01 0 18.32 18.36 18.38 18.10 18.38 7,628,029 139,183,171 18.246 9.604 9.625 9.636 9.489 9.636 14,550,673 9.5654 0.88%
2010-11-30 0 18.16 18.20 18.28 18.10 18.68 8,238,000 150,134,220 18.225 9.520 9.541 9.583 9.489 9.793 15,714,209 9.5540 -2.26%
2010-11-29 0 18.58 18.56 18.66 18.24 18.70 2,013,000 37,186,480 18.473 9.740 9.730 9.782 9.562 9.803 3,839,852 9.6844 0.11%
2010-11-26 0 18.56 18.52 18.56 18.40 18.74 3,242,000 60,148,760 18.553 9.730 9.709 9.730 9.646 9.824 6,184,203 9.7262 -0.43%
2010-11-25 0 18.64 18.60 18.66 18.40 18.88 6,893,000 128,754,480 18.679 9.772 9.751 9.782 9.646 9.898 13,148,585 9.7923 1.86%
2010-11-24 0 18.30 18.30 18.38 18.20 18.64 11,091,600 203,639,144 18.360 9.594 9.594 9.636 9.541 9.772 21,157,529 9.6249 -0.54%
2010-11-23 0 18.40 18.36 18.46 18.30 18.88 8,796,600 162,452,660 18.468 9.646 9.625 9.677 9.594 9.898 16,779,754 9.6815 -2.65%
2010-11-22 0 18.90 18.84 18.90 18.82 19.24 4,682,000 88,681,800 18.941 9.908 9.877 9.908 9.866 10.09 8,931,042 9.9296 -1.97%
2010-11-19 0 19.28 19.26 19.28 18.72 19.38 7,094,209 135,298,492 19.072 10.11 10.10 10.11 9.814 10.16 13,532,397 9.9981 1.05%
2010-11-18 0 19.08 19.04 19.10 18.60 19.10 8,812,520 165,737,099 18.807 10.00 9.982 10.01 9.751 10.01 16,810,122 9.8594 3.36%
2010-11-17 0 18.46 18.44 18.48 18.36 19.34 13,999,900 262,379,086 18.741 9.677 9.667 9.688 9.625 10.14 26,705,190 9.8250 -5.82%
2010-11-16 0 19.60 19.56 19.60 19.20 19.84 5,442,000 106,146,300 19.505 10.28 10.25 10.28 10.07 10.40 10,380,763 10.225 0.72%
2010-11-15 0 19.46 19.40 19.44 19.36 20.25 8,037,000 158,568,690 19.730 10.20 10.17 10.19 10.15 10.62 15,330,796 10.343 -3.18%
2010-11-12 0 20.10 20.10 20.20 19.80 20.90 10,835,000 219,091,026 20.221 10.54 10.54 10.59 10.38 10.96 20,668,057 10.600 -4.51%
2010-11-11 0 21.05 21.05 21.10 20.70 21.30 4,846,214 102,380,029 21.126 11.04 11.04 11.06 10.85 11.17 9,244,285 11.075 2.18%
2010-11-10 0 20.60 20.65 20.70 20.60 21.05 6,746,000 140,239,550 20.789 10.80 10.83 10.85 10.80 11.04 12,868,178 10.898 -1.67%
2010-11-09 0 20.95 20.90 20.95 20.85 21.60 9,658,000 204,105,288 21.133 10.98 10.96 10.98 10.93 11.32 18,422,898 11.079 -3.46%
2010-11-08 0 21.70 21.70 21.75 21.35 21.75 6,659,853 144,139,234 21.643 11.38 11.38 11.40 11.19 11.40 12,703,851 11.346 1.17%
2010-11-05 0 21.45 21.40 21.50 21.40 22.05 8,227,000 178,806,006 21.734 11.24 11.22 11.27 11.22 11.56 15,693,226 11.394 0.23%
2010-11-04 0 21.40 21.35 21.40 21.25 21.80 7,158,600 153,091,090 21.386 11.22 11.19 11.22 11.14 11.43 13,655,224 11.211 -0.93%
2010-11-03 0 21.60 21.50 21.60 21.15 21.70 7,980,000 171,742,150 21.522 11.32 11.27 11.32 11.09 11.38 15,222,067 11.282 1.89%
2010-11-02 0 21.20 21.25 21.30 20.75 21.50 6,361,800 134,649,730 21.165 11.11 11.14 11.17 10.88 11.27 12,135,307 11.096 0.71%
2010-11-01 0 21.05 21.05 21.10 20.60 21.10 5,914,850 123,423,152 20.867 11.04 11.04 11.06 10.80 11.06 11,282,737 10.939 4.47%
2010-10-29 0 20.15 20.15 20.35 19.82 20.50 6,356,000 127,557,830 20.069 10.56 10.56 10.67 10.39 10.75 12,124,243 10.521 -1.23%
2010-10-28 0 20.40 20.35 20.40 20.15 20.80 2,992,260 60,954,712 20.371 10.69 10.67 10.69 10.56 10.90 5,707,817 10.679 0.00%
2010-10-27 0 20.40 20.35 20.40 20.05 21.20 13,126,000 267,161,300 20.354 10.69 10.67 10.69 10.51 11.11 25,038,202 10.670 -2.39%
2010-10-26 0 20.90 20.90 20.95 20.80 21.55 5,673,000 118,896,400 20.958 10.96 10.96 10.98 10.90 11.30 10,821,402 10.987 -2.34%
2010-10-25 0 21.40 21.40 21.45 20.60 21.70 10,859,448 232,185,911 21.381 11.22 11.22 11.24 10.80 11.38 20,714,692 11.209 4.39%
2010-10-22 0 20.50 20.55 20.60 20.45 20.95 6,220,369 128,498,540 20.658 10.75 10.77 10.80 10.72 10.98 11,865,523 10.830 -2.15%
2010-10-21 0 20.95 20.75 21.00 20.25 21.50 8,734,204 181,893,362 20.825 10.98 10.88 11.01 10.62 11.27 16,660,732 10.917 -0.95%
2010-10-20 0 21.15 21.00 21.20 20.10 21.60 17,994,325 374,582,126 20.817 11.09 11.01 11.11 10.54 11.32 34,324,664 10.913 -0.94%
2010-10-19 0 21.35 21.30 21.35 20.70 22.55 28,436,140 611,856,197 21.517 11.19 11.17 11.19 10.85 11.82 54,242,710 11.280 -2.51%
2010-10-18 0 21.90 21.90 22.05 21.45 22.40 32,655,146 716,116,888 21.930 11.48 11.48 11.56 11.24 11.74 62,290,579 11.496 1.86%
2010-10-15 0 21.50 21.40 21.45 20.10 21.80 35,196,463 744,268,115 21.146 11.27 11.22 11.24 10.54 11.43 67,138,210 11.086 5.65%
2010-10-14 0 20.35 20.35 20.50 19.80 20.65 38,511,157 776,600,825 20.166 10.67 10.67 10.75 10.38 10.83 73,461,079 10.572 4.36%
2010-10-13 0 19.50 19.48 19.50 19.32 19.84 10,886,000 213,104,900 19.576 10.22 10.21 10.22 10.13 10.40 20,765,341 10.263 -0.41%
2010-10-12 0 19.58 19.56 19.58 19.22 19.98 11,816,725 231,677,922 19.606 10.26 10.25 10.26 10.08 10.47 22,540,724 10.278 -0.71%
2010-10-11 0 19.72 19.70 19.72 18.92 20.35 47,499,226 942,938,607 19.852 10.34 10.33 10.34 9.919 10.67 90,606,065 10.407 4.89%
2010-10-08 0 18.80 18.78 18.80 18.72 18.98 9,316,000 175,568,140 18.846 9.856 9.845 9.856 9.814 9.950 17,770,523 9.8797 0.43%
2010-10-07 0 18.72 18.74 18.76 18.60 19.16 12,824,673 241,231,346 18.810 9.814 9.824 9.835 9.751 10.04 24,463,413 9.8609 -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 9.845 9.803 9.824 9.646 9.856 308,666,811 9.5029 -3.10%
2010-10-05 0 19.38 19.36 19.38 18.88 19.38 9,695,700 186,842,662 19.271 10.16 10.15 10.16 9.898 10.16 18,494,811 10.102 2.22%
2010-10-04 0 18.96 18.94 18.96 18.60 19.10 6,541,650 123,163,867 18.828 9.940 9.929 9.940 9.751 10.01 12,478,375 9.8702 2.60%
2010-09-30 0 18.48 18.44 18.48 18.42 18.62 2,448,000 45,288,680 18.500 9.688 9.667 9.688 9.656 9.761 4,669,627 9.6986 -0.65%
2010-09-29 0 18.60 18.60 18.64 18.52 18.68 2,002,600 37,234,628 18.593 9.751 9.751 9.772 9.709 9.793 3,820,014 9.7472 0.65%
2010-09-28 0 18.48 18.48 18.50 18.48 18.76 3,316,060 61,573,385 18.568 9.688 9.688 9.698 9.688 9.835 6,325,475 9.7342 -1.70%
2010-09-27 0 18.80 18.78 18.80 18.56 18.80 5,284,822 98,756,907 18.687 9.856 9.845 9.856 9.730 9.856 10,080,942 9.7964 2.29%
2010-09-24 0 18.38 18.40 18.42 18.22 18.50 3,831,000 70,184,240 18.320 9.636 9.646 9.656 9.552 9.698 7,307,737 9.6041 0.00%
2010-09-22 0 18.38 18.36 18.40 18.32 18.66 4,153,000 76,605,480 18.446 9.636 9.625 9.646 9.604 9.782 7,921,960 9.6700 -0.59%
2010-09-21 0 18.62 18.60 18.64 18.54 18.92 2,698,000 50,299,720 18.643 9.693 9.683 9.704 9.652 9.849 5,182,693 9.7053 -0.53%
2010-09-20 0 18.72 18.72 18.74 18.62 18.88 3,143,000 58,890,518 18.737 9.745 9.745 9.756 9.693 9.829 6,037,510 9.7541 1.08%
2010-09-17 0 18.52 18.54 18.58 18.38 18.80 4,050,000 75,139,640 18.553 9.641 9.652 9.672 9.568 9.787 7,779,802 9.6583 0.98%
2010-09-16 0 18.34 18.34 18.38 18.28 18.68 4,012,000 73,923,360 18.426 9.547 9.547 9.568 9.516 9.724 7,706,806 9.5920 -1.71%
2010-09-15 0 18.66 18.62 18.68 18.60 19.00 2,656,000 49,697,400 18.711 9.714 9.693 9.724 9.683 9.891 5,102,013 9.7407 -1.69%
2010-09-14 0 18.98 18.96 18.98 18.64 19.02 4,387,000 82,913,620 18.900 9.881 9.870 9.881 9.704 9.901 8,427,158 9.8389 0.96%
2010-09-13 0 18.80 18.78 18.80 18.54 18.82 2,818,500 52,895,300 18.767 9.787 9.776 9.787 9.652 9.797 5,414,166 9.7698 1.51%
2010-09-10 0 18.52 18.50 18.52 18.32 18.70 1,798,000 33,251,052 18.493 9.641 9.631 9.641 9.537 9.735 3,453,848 9.6272 -0.22%
2010-09-09 0 18.56 18.50 18.54 18.40 18.74 3,233,000 60,125,680 18.597 9.662 9.631 9.652 9.579 9.756 6,210,395 9.6815 0.76%
2010-09-08 0 18.42 18.40 18.42 18.34 18.70 3,656,800 67,373,288 18.424 9.589 9.579 9.589 9.547 9.735 7,024,489 9.5912 -2.44%
2010-09-07 0 18.88 18.84 18.86 18.66 19.00 4,936,000 92,956,280 18.832 9.829 9.808 9.818 9.714 9.891 9,481,753 9.8037 1.18%
2010-09-06 0 18.66 18.64 18.66 18.40 18.80 3,544,000 66,107,480 18.653 9.714 9.704 9.714 9.579 9.787 6,807,807 9.7105 2.53%
2010-09-03 0 18.20 18.20 18.22 18.00 18.30 4,321,124 78,374,026 18.137 9.475 9.475 9.485 9.370 9.527 8,300,614 9.4420 -0.11%
2010-09-02 0 18.22 18.22 18.24 17.86 18.36 5,651,000 102,784,860 18.189 9.485 9.485 9.495 9.298 9.558 10,855,225 9.4687 2.59%
2010-09-01 0 17.76 17.74 17.78 17.20 17.78 4,902,135 86,384,572 17.622 9.245 9.235 9.256 8.954 9.256 9,416,701 9.1735 3.50%
2010-08-31 0 17.16 17.16 17.20 17.04 17.46 6,633,000 114,227,690 17.221 8.933 8.933 8.954 8.871 9.089 12,741,586 8.9650 -1.61%
2010-08-30 0 17.44 17.42 17.44 17.34 17.98 6,447,054 113,019,759 17.530 9.079 9.068 9.079 9.027 9.360 12,384,395 9.1260 -0.80%
2010-08-27 0 17.58 17.58 17.60 17.32 17.62 4,216,101 73,662,285 17.472 9.152 9.152 9.162 9.016 9.173 8,098,872 9.0954 -1.68%
2010-08-26 0 17.88 17.80 17.94 17.78 18.04 1,898,225 33,900,998 17.859 9.308 9.266 9.339 9.256 9.391 3,646,374 9.2972 -0.89%
2010-08-25 0 18.04 17.94 18.10 17.60 18.14 6,568,000 117,335,360 17.865 9.391 9.339 9.422 9.162 9.443 12,616,725 9.3000 -0.55%
2010-08-24 0 18.14 18.12 18.16 18.10 18.54 3,256,000 59,631,600 18.314 9.443 9.433 9.454 9.422 9.652 6,254,576 9.5341 -2.16%
2010-08-23 0 18.54 18.54 18.60 18.38 18.76 2,486,000 45,948,120 18.483 9.652 9.652 9.683 9.568 9.766 4,775,454 9.6217 -1.17%
2010-08-20 0 18.76 18.74 18.78 18.68 18.98 2,832,000 53,101,240 18.750 9.766 9.756 9.776 9.724 9.881 5,440,098 9.7611 -1.57%
2010-08-19 0 19.06 19.06 19.08 18.60 19.08 4,132,200 77,831,832 18.835 9.922 9.922 9.933 9.683 9.933 7,937,703 9.8053 1.93%
2010-08-18 0 18.70 18.68 18.70 18.66 18.96 4,269,000 80,239,380 18.796 9.735 9.724 9.735 9.714 9.870 8,200,487 9.7847 -0.32%
2010-08-17 0 18.76 18.76 18.78 18.60 18.86 3,174,000 59,393,744 18.713 9.766 9.766 9.776 9.683 9.818 6,097,059 9.7414 0.43%
2010-08-16 0 18.68 18.68 18.70 18.60 19.06 7,456,600 139,644,396 18.728 9.724 9.724 9.735 9.683 9.922 14,323,671 9.7492 -3.11%
2010-08-13 0 19.28 19.28 19.30 18.70 19.30 3,943,000 75,218,740 19.077 10.04 10.04 10.05 9.735 10.05 7,574,261 9.9308 3.10%
2010-08-12 0 18.70 18.72 18.76 18.66 18.98 4,593,570 86,228,389 18.772 9.735 9.745 9.766 9.714 9.881 8,823,966 9.7721 -1.89%
2010-08-11 0 19.06 19.02 19.06 18.96 19.68 3,486,000 67,088,640 19.245 9.922 9.901 9.922 9.870 10.24 6,696,392 10.019 -1.55%
2010-08-10 0 19.36 19.34 19.36 19.20 19.70 2,780,000 53,761,280 19.339 10.08 10.07 10.08 9.995 10.26 5,340,210 10.067 -1.73%
2010-08-09 0 19.70 19.68 19.70 19.60 19.86 2,617,630 51,640,772 19.728 10.26 10.24 10.26 10.20 10.34 5,028,307 10.270 0.31%
2010-08-06 0 19.64 19.64 19.68 19.52 20.15 6,295,250 123,922,383 19.685 10.22 10.22 10.24 10.16 10.49 12,092,789 10.248 -2.53%
2010-08-05 0 20.15 20.10 20.15 20.05 20.60 3,303,274 66,802,631 20.223 10.49 10.46 10.49 10.44 10.72 6,345,387 10.528 -0.74%
2010-08-04 0 20.30 20.30 20.35 20.10 20.60 5,938,965 119,987,348 20.203 10.57 10.57 10.59 10.46 10.72 11,408,388 10.517 -1.46%
2010-08-03 0 20.60 20.50 20.55 20.45 20.95 5,963,900 123,034,746 20.630 10.72 10.67 10.70 10.65 10.91 11,456,286 10.739 -0.72%
2010-08-02 0 20.75 20.70 20.75 20.20 20.80 3,258,000 66,798,500 20.503 10.80 10.78 10.80 10.52 10.83 6,258,418 10.673 2.47%
2010-07-30 0 20.25 20.15 20.30 20.00 20.40 2,720,000 55,100,725 20.258 10.54 10.49 10.57 10.41 10.62 5,224,953 10.546 0.25%
2010-07-29 0 20.20 20.20 20.35 20.10 21.00 8,419,405 173,352,178 20.590 10.52 10.52 10.59 10.46 10.93 16,173,161 10.719 -3.12%
2010-07-28 0 20.85 20.85 20.90 19.96 20.95 10,402,621 213,929,617 20.565 10.85 10.85 10.88 10.39 10.91 19,982,797 10.706 3.73%
2010-07-27 0 20.10 20.10 20.15 19.80 20.20 6,006,149 120,255,709 20.022 10.46 10.46 10.49 10.31 10.52 11,537,444 10.423 1.21%
2010-07-26 0 19.86 19.88 19.90 19.82 20.30 5,919,849 118,087,765 19.948 10.34 10.35 10.36 10.32 10.57 11,371,667 10.384 -0.50%
2010-07-23 0 19.96 19.90 19.98 19.74 20.20 13,053,947 260,438,076 19.951 10.39 10.36 10.40 10.28 10.52 25,075,832 10.386 2.89%
2010-07-22 0 19.40 19.40 19.48 18.92 19.46 4,592,130 88,176,378 19.202 10.10 10.10 10.14 9.849 10.13 8,821,200 9.9960 0.94%
2010-07-21 0 19.22 19.20 19.26 18.96 19.32 9,835,800 188,729,739 19.188 10.01 9.995 10.03 9.870 10.06 18,893,969 9.9889 1.59%
2010-07-20 0 18.92 18.88 18.92 18.20 18.94 6,848,000 128,509,019 18.766 9.849 9.829 9.849 9.475 9.860 13,154,588 9.7691 3.50%
2010-07-19 0 18.28 18.22 18.30 18.10 18.36 2,547,951 46,471,618 18.239 9.516 9.485 9.527 9.422 9.558 4,894,458 9.4947 -1.08%
2010-07-16 0 18.48 18.38 18.48 18.18 18.48 1,505,502 27,557,557 18.305 9.620 9.568 9.620 9.464 9.620 2,891,977 9.5290 1.20%
2010-07-15 0 18.26 18.22 18.30 18.20 18.82 3,080,000 56,661,280 18.397 9.506 9.485 9.527 9.475 9.797 5,916,491 9.5768 -2.98%
2010-07-14 0 18.82 18.84 18.88 18.64 19.08 4,866,500 92,152,090 18.936 9.797 9.808 9.829 9.704 9.933 9,348,248 9.8577 -0.21%
2010-07-13 0 18.86 18.84 18.86 18.52 18.90 2,364,000 44,229,560 18.710 9.818 9.808 9.818 9.641 9.839 4,541,099 9.7398 0.32%
2010-07-12 0 18.80 18.80 18.82 18.46 18.92 3,600,000 67,607,694 18.780 9.787 9.787 9.797 9.610 9.849 6,915,379 9.7764 1.40%
2010-07-09 0 18.54 18.54 18.56 18.18 18.62 4,288,000 79,329,240 18.500 9.652 9.652 9.662 9.464 9.693 8,236,985 9.6309 1.98%
2010-07-08 0 18.18 18.14 18.20 18.14 18.44 4,108,000 75,081,900 18.277 9.464 9.443 9.475 9.443 9.599 7,891,216 9.5146 1.56%
2010-07-07 0 17.90 17.90 17.92 17.80 18.06 3,472,500 62,143,940 17.896 9.318 9.318 9.329 9.266 9.402 6,670,460 9.3163 -0.22%
2010-07-06 0 17.94 17.94 17.98 17.32 17.98 2,363,000 41,787,280 17.684 9.339 9.339 9.360 9.016 9.360 4,539,178 9.2059 2.63%
2010-07-05 0 17.48 17.46 17.48 17.28 17.52 1,208,000 21,039,800 17.417 9.100 9.089 9.100 8.996 9.121 2,320,494 9.0669 0.46%
2010-07-02 0 17.40 17.38 17.40 17.32 18.48 4,719,900 82,736,820 17.529 9.058 9.048 9.058 9.016 9.620 9,066,639 9.1254 -3.12%
2010-06-30 0 17.96 17.84 17.96 17.48 18.02 4,834,779 85,893,104 17.766 9.350 9.287 9.350 9.100 9.381 9,287,314 9.2484 0.56%
2010-06-29 0 17.86 17.90 17.98 17.80 19.10 7,048,000 128,510,960 18.234 9.298 9.318 9.360 9.266 9.943 13,538,776 9.4921 -6.00%
2010-06-28 0 19.00 18.92 19.00 18.80 19.24 3,780,000 71,665,680 18.959 9.891 9.849 9.891 9.787 10.02 7,261,148 9.8697 -0.52%
2010-06-25 0 19.10 19.06 19.10 18.30 19.18 5,886,810 110,279,985 18.733 9.943 9.922 9.943 9.527 9.985 11,308,201 9.7522 3.13%
2010-06-24 0 18.52 18.52 18.56 18.50 18.92 1,439,000 26,930,263 18.715 9.641 9.641 9.662 9.631 9.849 2,764,231 9.7424 -1.91%
2010-06-23 0 18.88 18.80 18.94 18.46 18.96 3,991,500 74,469,790 18.657 9.829 9.787 9.860 9.610 9.870 7,667,427 9.7125 -0.63%
2010-06-22 0 19.00 19.00 19.02 18.54 19.12 6,471,000 122,330,240 18.904 9.891 9.891 9.901 9.652 9.953 12,430,394 9.8412 1.71%
2010-06-21 0 18.68 18.66 18.68 18.12 18.80 9,011,644 166,765,236 18.506 9.724 9.714 9.724 9.433 9.787 17,310,816 9.6336 4.59%
2010-06-18 0 17.86 17.80 17.82 17.40 17.88 3,658,431 64,643,984 17.670 9.298 9.266 9.277 9.058 9.308 7,027,622 9.1986 2.41%
2010-06-17 0 17.44 17.42 17.44 17.34 17.56 3,020,794 52,818,498 17.485 9.079 9.068 9.079 9.027 9.141 5,802,760 9.1023 0.11%
2010-06-15 0 17.42 17.40 17.46 17.32 17.50 1,534,500 26,699,650 17.400 9.068 9.058 9.089 9.016 9.110 2,947,680 9.0579 -0.34%
2010-06-14 0 17.48 17.48 17.50 17.34 17.56 3,232,000 56,434,760 17.461 9.100 9.100 9.110 9.027 9.141 6,208,474 9.0900 1.98%
2010-06-11 0 17.14 17.12 17.14 17.10 17.40 2,176,000 37,499,560 17.233 8.923 8.912 8.923 8.902 9.058 4,179,963 8.9713 0.82%
2010-06-10 0 17.00 16.98 17.04 16.80 17.16 2,311,000 39,274,520 16.995 8.850 8.839 8.871 8.746 8.933 4,439,289 8.8470 1.19%
2010-06-09 0 16.80 16.80 16.84 16.52 16.98 2,686,000 45,024,880 16.763 8.746 8.746 8.767 8.600 8.839 5,159,641 8.7264 0.48%
2010-06-08 0 16.72 16.72 16.76 16.58 17.10 3,564,000 59,530,400 16.703 8.704 8.704 8.725 8.631 8.902 6,846,225 8.6954 -0.36%
2010-06-07 0 16.78 16.76 16.78 16.72 17.00 4,702,000 79,001,120 16.802 8.735 8.725 8.735 8.704 8.850 9,032,254 8.7466 -4.44%
2010-06-04 0 17.56 17.40 17.58 16.88 17.58 3,252,000 56,257,960 17.299 9.141 9.058 9.152 8.787 9.152 6,246,893 9.0058 2.45%
2010-06-03 0 17.14 17.12 17.20 17.04 17.30 2,685,000 46,126,560 17.179 8.923 8.912 8.954 8.871 9.006 5,157,720 8.9432 1.66%
2010-06-02 0 16.86 16.80 16.88 16.68 17.24 3,910,261 66,212,249 16.933 8.777 8.746 8.787 8.683 8.975 7,511,372 8.8149 -1.98%
2010-06-01 0 17.20 17.12 17.20 17.10 17.50 2,494,000 43,123,960 17.291 8.954 8.912 8.954 8.902 9.110 4,790,821 9.0014 -0.92%
2010-05-31 0 17.36 17.36 17.38 17.06 17.46 2,142,000 37,037,880 17.291 9.037 9.037 9.048 8.881 9.089 4,114,651 9.0015 1.17%
2010-05-28 0 17.16 17.18 17.20 17.00 17.46 5,471,100 94,417,522 17.258 8.933 8.944 8.954 8.850 9.089 10,509,648 8.9839 1.42%
2010-05-27 0 16.92 16.88 16.94 16.02 16.98 7,657,520 127,665,922 16.672 8.808 8.787 8.819 8.340 8.839 14,709,626 8.6791 5.09%
2010-05-26 0 16.10 16.22 16.28 15.80 16.42 10,640,618 170,594,283 16.032 8.381 8.444 8.475 8.225 8.548 20,439,975 8.3461 -1.35%
2010-05-25 0 16.32 16.30 16.34 16.20 17.10 7,092,000 117,606,208 16.583 8.496 8.485 8.506 8.433 8.902 13,623,297 8.6327 -5.66%
2010-05-24 0 17.30 17.28 17.30 16.92 17.36 7,494,000 129,000,872 17.214 9.006 8.996 9.006 8.808 9.037 14,395,515 8.9612 2.25%
2010-05-20 0 16.92 16.92 16.94 16.50 17.62 8,008,800 135,021,896 16.859 8.808 8.808 8.819 8.590 9.173 15,384,414 8.7765 -2.53%
2010-05-19 0 17.36 17.32 17.36 17.32 17.72 2,527,000 44,225,180 17.501 9.037 9.016 9.037 9.016 9.225 4,854,212 9.1107 -2.80%
2010-05-18 0 17.86 17.82 17.86 17.42 17.88 3,109,400 54,868,648 17.646 9.298 9.277 9.298 9.068 9.308 5,972,967 9.1862 2.41%
2010-05-17 0 17.44 17.40 17.44 17.30 17.68 3,420,000 59,531,520 17.407 9.079 9.058 9.079 9.006 9.204 6,569,610 9.0617 -2.57%
2010-05-14 0 17.90 17.90 17.92 17.74 18.06 2,304,000 41,409,924 17.973 9.318 9.318 9.329 9.235 9.402 4,425,843 9.3564 -1.00%
2010-05-13 0 18.08 18.06 18.10 17.84 18.24 4,567,056 82,711,830 18.111 9.412 9.402 9.422 9.287 9.495 8,773,035 9.4280 1.12%
2010-05-12 0 17.88 17.88 17.90 17.62 18.14 3,807,356 67,761,394 17.797 9.308 9.308 9.318 9.173 9.443 7,313,697 9.2650 -0.78%
2010-05-11 0 18.02 18.02 18.06 17.90 18.70 4,577,700 83,191,874 18.173 9.381 9.381 9.402 9.318 9.735 8,793,481 9.4606 -2.59%
2010-05-10 0 18.50 18.42 18.52 18.00 18.50 7,005,815 127,849,295 18.249 9.631 9.589 9.641 9.370 9.631 13,457,741 9.5001 3.82%
2010-05-07 0 17.82 17.82 17.84 16.90 17.90 8,336,000 146,769,300 17.607 9.277 9.277 9.287 8.798 9.318 16,012,945 9.1657 2.06%
2010-05-06 0 17.46 17.46 17.50 17.02 18.16 13,673,212 238,337,465 17.431 9.089 9.089 9.110 8.860 9.454 26,265,402 9.0742 -3.64%
2010-05-05 0 18.32 18.32 18.34 18.20 18.50 8,803,397 161,174,178 18.308 9.433 9.433 9.443 9.371 9.526 17,097,439 9.4268 -2.97%
2010-05-04 0 18.88 18.86 18.96 18.80 19.46 5,292,000 100,982,310 19.082 9.721 9.711 9.762 9.680 10.02 10,277,811 9.8253 -1.15%
2010-05-03 0 19.10 19.08 19.10 19.08 19.50 2,623,000 50,305,420 19.179 9.835 9.824 9.835 9.824 10.04 5,094,236 9.8750 -2.55%
2010-04-30 0 19.60 19.56 19.60 19.12 19.62 3,096,608 60,013,327 19.380 10.09 10.07 10.09 9.845 10.10 6,014,050 9.9789 2.83%
2010-04-29 0 19.06 19.04 19.08 18.90 19.30 4,389,000 83,725,260 19.076 9.814 9.804 9.824 9.732 9.937 8,524,057 9.8222 -0.94%
2010-04-28 0 19.24 19.20 19.30 18.80 19.48 7,040,000 134,151,540 19.056 9.907 9.886 9.937 9.680 10.03 13,672,673 9.8117 -0.21%
2010-04-27 0 19.28 19.26 19.28 19.18 19.74 11,616,800 225,372,840 19.401 9.927 9.917 9.927 9.876 10.16 22,561,465 9.9893 -3.02%
2010-04-26 0 19.88 19.88 19.90 19.86 20.60 8,822,000 176,753,380 20.036 10.24 10.24 10.25 10.23 10.61 17,133,569 10.316 -2.31%
2010-04-23 0 20.35 20.30 20.35 19.88 20.40 4,792,000 96,800,200 20.200 10.48 10.45 10.48 10.24 10.50 9,306,740 10.401 0.99%
2010-04-22 0 20.15 20.10 20.15 20.05 20.45 6,034,800 121,841,922 20.190 10.38 10.35 10.38 10.32 10.53 11,720,433 10.396 -2.66%
2010-04-21 0 20.70 20.65 20.75 20.60 21.10 3,336,400 69,525,300 20.838 10.66 10.63 10.68 10.61 10.86 6,479,760 10.730 0.73%
2010-04-20 0 20.55 20.45 20.55 20.15 20.65 3,444,500 70,328,375 20.418 10.58 10.53 10.58 10.38 10.63 6,689,705 10.513 2.24%
2010-04-19 0 20.10 20.10 20.15 19.86 20.60 7,902,151 158,823,995 20.099 10.35 10.35 10.38 10.23 10.61 15,347,092 10.349 -4.06%
2010-04-16 0 20.95 20.95 21.00 20.50 21.50 4,965,891 103,938,385 20.930 10.79 10.79 10.81 10.56 11.07 9,644,461 10.777 -3.23%
2010-04-15 0 21.65 21.60 21.65 21.40 22.40 8,332,000 182,406,412 21.892 11.15 11.12 11.15 11.02 11.53 16,181,920 11.272 -0.69%
2010-04-14 0 21.80 21.75 21.80 21.20 21.80 7,155,980 154,535,072 21.595 11.22 11.20 11.22 10.92 11.22 13,897,923 11.119 3.32%
2010-04-13 0 21.10 21.10 21.15 20.70 21.50 5,198,400 109,681,440 21.099 10.86 10.86 10.89 10.66 11.07 10,096,026 10.864 1.20%
2010-04-12 0 20.85 20.80 20.85 20.80 21.70 2,865,000 60,596,050 21.150 10.74 10.71 10.74 10.71 11.17 5,564,234 10.890 -2.80%
2010-04-09 0 21.45 21.45 21.50 21.30 21.75 2,893,045 62,224,116 21.508 11.04 11.04 11.07 10.97 11.20 5,618,702 11.074 0.23%
2010-04-08 0 21.40 21.35 21.45 21.35 22.15 5,029,000 109,342,250 21.742 11.02 10.99 11.04 10.99 11.40 9,767,028 11.195 -1.83%
2010-04-07 0 21.80 21.75 21.80 21.60 22.00 6,416,591 139,142,450 21.685 11.22 11.20 11.22 11.12 11.33 12,461,925 11.165 1.87%
2010-04-01 0 21.40 21.35 21.40 20.90 21.50 7,048,000 150,132,078 21.301 11.02 10.99 11.02 10.76 11.07 13,688,211 10.968 2.88%
2010-03-31 0 20.80 20.70 20.75 20.65 21.35 5,990,502 125,457,706 20.943 10.71 10.66 10.68 10.63 10.99 11,634,400 10.783 0.73%
2010-03-30 0 20.65 20.75 20.80 20.55 21.60 9,925,000 207,860,000 20.943 10.63 10.68 10.71 10.58 11.12 19,275,750 10.783 -2.59%
2010-03-29 0 21.20 21.15 21.20 19.84 21.25 17,461,410 363,142,735 20.797 10.92 10.89 10.92 10.22 10.94 33,912,522 10.708 7.72%
2010-03-26 0 19.68 19.68 19.72 19.42 19.84 6,907,307 135,689,394 19.644 10.13 10.13 10.15 9.999 10.22 13,414,965 10.115 -0.51%
2010-03-25 0 19.78 19.78 19.80 19.10 19.92 5,654,000 110,856,160 19.607 10.18 10.18 10.19 9.835 10.26 10,980,866 10.095 2.38%
2010-03-24 0 19.32 19.30 19.36 19.22 19.72 2,034,000 39,544,720 19.442 9.948 9.937 9.968 9.896 10.15 3,950,315 10.011 -1.13%
2010-03-23 0 19.54 19.48 19.50 19.22 19.66 4,208,000 81,923,640 19.469 10.06 10.03 10.04 9.896 10.12 8,172,530 10.024 2.09%
2010-03-22 0 19.14 19.14 19.16 19.10 19.50 3,244,000 62,320,160 19.211 9.855 9.855 9.865 9.835 10.04 6,300,306 9.8916 -1.75%
2010-03-19 0 19.48 19.50 19.52 19.40 19.66 3,665,000 71,614,020 19.540 10.03 10.04 10.05 9.989 10.12 7,117,947 10.061 -0.61%
2010-03-18 0 19.60 19.46 19.60 19.40 19.78 3,106,000 60,949,280 19.623 10.09 10.02 10.09 9.989 10.18 6,032,290 10.104 -0.20%
2010-03-17 0 19.64 19.68 19.70 19.22 19.74 3,884,000 76,015,120 19.571 10.11 10.13 10.14 9.896 10.16 7,543,276 10.077 2.83%
2010-03-16 0 19.10 19.14 19.16 19.02 19.70 3,121,500 60,232,464 19.296 9.835 9.855 9.865 9.793 10.14 6,062,393 9.9354 -2.25%
2010-03-15 0 19.54 19.54 19.60 19.50 19.72 3,459,000 67,741,000 19.584 10.06 10.06 10.09 10.04 10.15 6,717,866 10.084 -1.31%
2010-03-12 0 19.80 19.82 19.84 19.40 19.84 4,615,100 90,452,476 19.599 10.19 10.21 10.22 9.989 10.22 8,963,175 10.092 0.81%
2010-03-11 0 19.64 19.50 19.66 19.22 19.74 2,672,000 51,925,960 19.433 10.11 10.04 10.12 9.896 10.16 5,189,401 10.006 0.41%
2010-03-10 0 19.56 19.52 19.60 19.52 19.76 3,682,000 72,343,560 19.648 10.07 10.05 10.09 10.05 10.17 7,150,964 10.117 -0.41%
2010-03-09 0 19.64 19.64 19.66 19.40 19.76 3,649,000 71,618,760 19.627 10.11 10.11 10.12 9.989 10.17 7,086,873 10.106 0.20%
2010-03-08 0 19.60 19.58 19.60 19.20 19.64 6,750,937 131,910,244 19.540 10.09 10.08 10.09 9.886 10.11 13,111,272 10.061 3.48%
2010-03-05 0 18.94 18.98 19.00 18.88 19.16 5,514,200 104,676,736 18.983 9.752 9.773 9.783 9.721 9.865 10,709,354 9.7743 0.53%
2010-03-04 0 18.84 18.84 18.88 18.76 19.52 7,343,800 140,322,604 19.108 9.701 9.701 9.721 9.659 10.05 14,262,696 9.8384 -3.29%
2010-03-03 0 19.48 19.44 19.48 18.92 19.56 8,731,845 168,380,306 19.283 10.03 10.01 10.03 9.742 10.07 16,958,475 9.9290 2.63%
2010-03-02 0 18.98 19.04 19.08 18.78 19.22 4,297,750 81,467,265 18.956 9.773 9.804 9.824 9.670 9.896 8,346,837 9.7603 -1.04%
2010-03-01 0 19.18 19.20 19.24 18.76 19.28 8,655,589 164,748,507 19.034 9.876 9.886 9.907 9.659 9.927 16,810,375 9.8004 1.80%
2010-02-26 0 18.84 18.76 18.82 18.38 18.90 5,976,000 111,312,152 18.627 9.701 9.659 9.690 9.464 9.732 11,606,235 9.5907 0.43%
2010-02-25 0 18.76 18.74 18.78 18.66 19.34 6,804,000 128,819,560 18.933 9.659 9.649 9.670 9.608 9.958 13,214,328 9.7485 -0.64%
2010-02-24 0 18.88 18.86 18.88 18.18 19.06 9,434,000 177,947,362 18.862 9.721 9.711 9.721 9.361 9.814 18,322,159 9.7121 2.39%
2010-02-23 0 18.44 18.42 18.46 18.10 18.56 5,549,151 102,104,204 18.400 9.495 9.484 9.505 9.320 9.556 10,777,234 9.4741 -0.22%
2010-02-22 0 18.48 18.42 18.46 18.30 18.88 11,223,248 208,378,339 18.567 9.515 9.484 9.505 9.423 9.721 21,797,131 9.5599 4.41%
2010-02-19 0 17.70 17.66 17.68 17.66 18.20 2,968,000 52,660,000 17.743 9.114 9.093 9.103 9.093 9.371 5,764,275 9.1356 -2.75%
2010-02-18 0 18.20 18.26 18.28 18.12 18.40 1,586,000 29,002,096 18.286 9.371 9.402 9.412 9.330 9.474 3,080,236 9.4155 -0.55%
2010-02-17 0 18.30 18.28 18.30 18.20 18.44 3,233,650 59,218,125 18.313 9.423 9.412 9.423 9.371 9.495 6,280,205 9.4293 1.10%
2010-02-12 0 18.10 18.08 18.10 17.94 18.28 3,867,476 69,989,799 18.097 9.320 9.309 9.320 9.237 9.412 7,511,184 9.3181 0.78%
2010-02-11 0 17.96 17.96 17.98 17.68 18.24 4,772,000 85,460,120 17.909 9.248 9.248 9.258 9.103 9.392 9,267,897 9.2211 0.56%
2010-02-10 0 17.86 17.84 17.88 17.50 18.10 6,220,802 110,359,722 17.740 9.196 9.186 9.206 9.011 9.320 12,081,675 9.1345 2.64%
2010-02-09 0 17.40 17.40 17.44 16.68 17.48 10,568,000 181,471,225 17.172 8.959 8.959 8.980 8.588 9.000 20,524,547 8.8417 0.23%
2010-02-08 0 17.36 17.32 17.38 16.90 18.10 13,356,996 232,342,880 17.395 8.939 8.918 8.949 8.702 9.320 25,941,171 8.9565 -3.56%
2010-02-05 0 18.00 17.96 18.00 17.86 18.10 9,091,065 163,562,662 17.992 9.268 9.248 9.268 9.196 9.320 17,656,131 9.2638 -3.74%
2010-02-04 0 18.70 18.68 18.70 18.62 19.10 7,555,824 141,787,536 18.765 9.629 9.618 9.629 9.587 9.835 14,674,476 9.6622 -3.21%
2010-02-03 0 19.32 19.28 19.30 18.58 19.66 10,248,000 196,052,720 19.131 9.948 9.927 9.937 9.567 10.12 19,903,062 9.8504 3.87%
2010-02-02 0 18.60 18.58 18.66 18.52 19.10 5,104,000 95,836,390 18.777 9.577 9.567 9.608 9.536 9.835 9,912,688 9.6681 0.87%
2010-02-01 0 18.44 18.32 18.42 18.00 18.50 6,063,612 110,901,515 18.290 9.495 9.433 9.484 9.268 9.526 11,776,390 9.4173 0.22%
2010-01-29 0 18.40 18.38 18.40 18.10 18.76 4,121,100 75,919,428 18.422 9.474 9.464 9.474 9.320 9.659 8,003,758 9.4855 -1.08%
2010-01-28 0 18.60 18.62 18.68 18.22 18.72 5,024,200 93,302,966 18.571 9.577 9.587 9.618 9.381 9.639 9,757,705 9.5620 2.20%
2010-01-27 0 18.20 18.16 18.22 17.82 19.42 11,756,000 215,429,000 18.325 9.371 9.351 9.381 9.175 9.999 22,831,811 9.4355 -5.31%
2010-01-26 0 19.22 19.16 19.22 19.00 19.92 5,575,000 107,723,800 19.323 9.896 9.865 9.896 9.783 10.26 10,827,437 9.9492 -3.80%
2010-01-25 0 19.98 19.98 20.00 19.26 20.00 4,966,020 97,839,427 19.702 10.29 10.29 10.30 9.917 10.30 9,644,712 10.144 1.52%
2010-01-22 0 19.68 19.66 19.68 18.80 19.90 20,949,923 403,815,373 19.275 10.13 10.12 10.13 9.680 10.25 40,687,707 9.9248 -2.81%
2010-01-21 0 20.25 20.25 20.30 20.00 21.30 13,656,380 281,610,329 20.621 10.43 10.43 10.45 10.30 10.97 26,522,617 10.618 -5.81%
2010-01-20 0 21.50 21.50 21.65 21.40 22.40 9,168,000 199,834,750 21.797 11.07 11.07 11.15 11.02 11.53 17,805,550 11.223 -3.15%
2010-01-19 0 22.20 22.15 22.20 21.80 22.45 5,259,450 116,230,113 22.099 11.43 11.40 11.43 11.22 11.56 10,214,594 11.379 0.91%
2010-01-18 0 22.00 22.20 22.25 21.55 22.65 10,464,100 233,200,867 22.286 11.33 11.43 11.46 11.10 11.66 20,322,759 11.475 -1.12%
2010-01-15 0 22.25 22.15 22.25 21.90 22.30 7,719,600 171,137,288 22.169 11.46 11.40 11.46 11.28 11.48 14,992,552 11.415 1.60%
2010-01-14 0 21.90 21.80 21.95 21.70 22.35 10,117,325 222,789,207 22.021 11.28 11.22 11.30 11.17 11.51 19,649,273 11.338 0.92%
2010-01-13 0 21.70 21.65 21.70 21.45 22.40 21,665,891 475,524,324 21.948 11.17 11.15 11.17 11.04 11.53 42,078,217 11.301 -4.82%
2010-01-12 0 22.80 22.70 22.75 21.80 23.40 21,650,369 491,350,320 22.695 11.74 11.69 11.71 11.22 12.05 42,048,072 11.685 1.56%
2010-01-11 0 22.45 22.40 22.45 21.60 22.50 40,151,146 886,356,317 22.075 11.56 11.53 11.56 11.12 11.59 77,979,191 11.367 10.32%
2010-01-08 0 20.35 20.30 20.35 19.98 20.75 15,968,000 325,306,728 20.372 10.48 10.45 10.48 10.29 10.68 31,012,109 10.490 0.99%
2010-01-07 0 20.15 20.15 20.20 20.05 21.10 11,554,000 235,707,128 20.400 10.38 10.38 10.40 10.32 10.86 22,439,498 10.504 -3.36%
2010-01-06 0 20.85 20.85 20.90 20.20 20.95 22,896,000 473,593,424 20.685 10.74 10.74 10.76 10.40 10.79 44,467,263 10.650 4.25%
2010-01-05 0 20.00 19.98 20.00 19.14 20.25 20,207,000 402,027,958 19.895 10.30 10.29 10.30 9.855 10.43 39,244,845 10.244 4.60%
2010-01-04 0 19.12 19.12 19.14 18.92 19.42 8,690,600 165,883,676 19.088 9.845 9.845 9.855 9.742 9.999 16,878,371 9.8282 -0.42%
2009-12-31 0 19.20 19.20 19.24 18.62 19.34 13,900,000 264,880,280 19.056 9.886 9.886 9.907 9.587 9.958 26,995,761 9.8119 1.80%
2009-12-30 0 18.86 18.90 18.94 17.40 18.92 15,705,000 289,767,520 18.451 9.711 9.732 9.752 8.959 9.742 30,501,326 9.5002 7.28%
2009-12-29 0 17.58 17.54 17.58 17.28 17.62 1,500,000 26,188,640 17.459 9.052 9.031 9.052 8.897 9.072 2,913,212 8.9896 1.27%
2009-12-28 0 17.36 17.30 17.36 17.18 17.68 5,764,300 100,727,480 17.474 8.939 8.908 8.939 8.846 9.103 11,195,084 8.9975 1.40%
2009-12-24 0 17.12 17.12 17.14 16.82 17.24 2,304,541 39,382,372 17.089 8.815 8.815 8.825 8.661 8.877 4,475,744 8.7991 0.71%
2009-12-23 0 17.00 16.98 17.00 16.58 17.28 4,953,220 84,395,069 17.038 8.753 8.743 8.753 8.537 8.897 9,619,852 8.7730 2.78%
2009-12-22 0 16.54 16.54 16.56 16.52 16.88 4,158,000 69,432,360 16.698 8.516 8.516 8.527 8.506 8.691 8,075,423 8.5980 -0.48%
2009-12-21 0 16.62 16.56 16.62 16.42 17.00 2,897,500 48,351,830 16.687 8.558 8.527 8.558 8.455 8.753 5,627,354 8.5923 -0.72%
2009-12-18 0 16.74 16.72 16.76 16.36 17.00 12,823,535 212,371,425 16.561 8.619 8.609 8.630 8.424 8.753 24,905,114 8.5272 -2.45%
2009-12-17 0 17.16 17.16 17.20 17.00 17.96 5,834,010 100,831,770 17.283 8.836 8.836 8.856 8.753 9.248 11,330,471 8.8992 -3.27%
2009-12-16 0 17.74 17.74 17.76 17.56 17.98 5,330,000 94,228,676 17.679 9.134 9.134 9.145 9.042 9.258 10,351,612 9.1028 -0.45%
2009-12-15 0 17.82 17.80 17.82 17.80 18.14 5,212,770 93,275,022 17.894 9.175 9.165 9.175 9.165 9.340 10,123,935 9.2133 -1.66%
2009-12-14 0 18.12 18.12 18.14 17.70 18.46 8,730,000 157,300,000 18.018 9.330 9.330 9.340 9.114 9.505 16,954,892 9.2776 -0.88%
2009-12-11 0 18.28 18.26 18.32 18.02 18.52 5,772,365 105,670,751 18.306 9.412 9.402 9.433 9.278 9.536 11,210,747 9.4258 0.55%
2009-12-10 0 18.18 18.16 18.18 18.12 18.86 10,947,693 200,407,284 18.306 9.361 9.351 9.361 9.330 9.711 21,261,965 9.4256 -2.57%
2009-12-09 0 18.66 18.64 18.66 18.52 19.30 5,569,000 105,072,628 18.867 9.608 9.598 9.608 9.536 9.937 10,815,784 9.7147 -2.71%
2009-12-08 0 19.18 19.16 19.24 19.16 19.72 3,971,252 76,895,894 19.363 9.876 9.865 9.907 9.865 10.15 7,712,732 9.9700 -2.24%
2009-12-07 0 19.62 19.60 19.62 19.54 19.92 4,316,000 85,108,480 19.719 10.10 10.09 10.10 10.06 10.26 8,382,281 10.153 0.10%
2009-12-04 0 19.60 19.60 19.62 19.16 19.66 5,294,000 103,159,560 19.486 10.09 10.09 10.10 9.865 10.12 10,281,695 10.033 0.00%
2009-12-03 0 19.60 19.56 19.58 18.62 19.68 7,307,000 140,963,400 19.292 10.09 10.07 10.08 9.587 10.13 14,191,225 9.9331 4.81%
2009-12-02 0 18.70 18.70 18.76 18.60 19.10 6,192,000 116,464,400 18.809 9.629 9.629 9.659 9.577 9.835 12,025,738 9.6846 -0.11%
2009-12-01 0 18.72 18.72 18.76 18.38 18.88 4,880,000 91,219,624 18.693 9.639 9.639 9.659 9.464 9.721 9,477,649 9.6247 1.63%
2009-11-30 0 18.42 18.38 18.40 18.38 18.80 7,078,000 131,160,660 18.531 9.484 9.464 9.474 9.464 9.680 13,746,475 9.5414 1.77%
2009-11-27 0 18.10 18.06 18.10 17.90 18.56 8,576,000 156,214,400 18.215 9.320 9.299 9.320 9.217 9.556 16,655,802 9.3790 -3.72%
2009-11-26 0 18.80 18.76 18.80 18.70 19.24 5,149,000 97,207,152 18.879 9.680 9.659 9.680 9.629 9.907 10,000,085 9.7206 -1.47%
2009-11-25 0 19.08 19.06 19.08 18.44 19.10 6,284,000 118,319,080 18.829 9.824 9.814 9.824 9.495 9.835 12,204,415 9.6948 0.32%
2009-11-24 0 19.02 19.00 19.04 18.88 19.58 3,977,000 76,510,200 19.238 9.793 9.783 9.804 9.721 10.08 7,723,895 9.9056 -1.55%
2009-11-23 0 19.32 19.32 19.38 19.14 19.40 2,518,000 48,595,960 19.299 9.948 9.948 9.979 9.855 9.989 4,890,311 9.9372 0.62%
2009-11-20 0 19.20 19.18 19.20 19.10 19.50 7,176,002 138,815,108 19.344 9.886 9.876 9.886 9.835 10.04 13,936,808 9.9603 -2.14%
2009-11-19 0 19.62 19.62 19.64 19.52 20.25 4,388,000 86,786,440 19.778 10.10 10.10 10.11 10.05 10.43 8,522,115 10.184 -2.39%
2009-11-18 0 20.10 20.10 20.15 19.48 20.45 8,534,000 170,112,060 19.933 10.35 10.35 10.38 10.03 10.53 16,574,232 10.264 -0.99%
2009-11-17 0 20.30 20.25 20.35 20.05 21.30 15,495,000 319,952,950 20.649 10.45 10.43 10.48 10.32 10.97 30,093,476 10.632 -3.10%
2009-11-16 0 20.95 20.80 20.90 19.40 20.95 21,274,891 433,308,656 20.367 10.79 10.71 10.76 9.989 10.79 41,318,840 10.487 7.99%
2009-11-13 0 19.40 19.42 19.44 19.12 19.64 5,279,000 102,154,280 19.351 9.989 9.999 10.01 9.845 10.11 10,252,563 9.9638 0.31%
2009-11-12 0 19.34 19.34 19.40 19.30 19.68 3,738,252 72,513,547 19.398 9.958 9.958 9.989 9.937 10.13 7,260,213 9.9878 -0.92%
2009-11-11 0 19.52 19.50 19.52 19.28 19.72 5,348,700 104,543,086 19.546 10.05 10.04 10.05 9.927 10.15 10,387,930 10.064 -0.10%
2009-11-10 0 19.54 19.52 19.54 19.42 19.80 10,813,000 212,550,940 19.657 10.06 10.05 10.06 9.999 10.19 21,000,372 10.121 1.88%
2009-11-09 0 19.18 19.18 19.20 18.34 19.22 7,770,002 147,033,498 18.923 9.876 9.876 9.886 9.443 9.896 15,090,440 9.7435 5.27%
2009-11-06 0 18.22 18.24 18.28 18.20 18.68 5,383,000 98,943,401 18.381 9.381 9.392 9.412 9.371 9.618 10,454,546 9.4642 -0.33%
2009-11-05 0 18.28 18.26 18.28 18.18 18.56 5,711,010 104,729,629 18.338 9.412 9.402 9.412 9.361 9.556 11,091,587 9.4423 -0.11%
2009-11-04 0 18.30 18.28 18.32 18.26 18.80 4,789,390 88,021,958 18.379 9.423 9.412 9.433 9.402 9.680 9,301,671 9.4630 -1.29%
2009-11-03 0 18.54 18.44 18.56 18.42 18.82 2,912,000 54,175,720 18.604 9.546 9.495 9.556 9.484 9.690 5,655,515 9.5793 -0.43%
2009-11-02 0 18.62 18.60 18.62 18.00 18.62 5,350,000 98,402,840 18.393 9.587 9.577 9.587 9.268 9.587 10,390,455 9.4705 -0.32%
2009-10-30 0 18.68 18.62 18.74 18.60 18.98 3,915,824 73,545,758 18.782 9.618 9.587 9.649 9.577 9.773 7,605,083 9.6706 1.63%
2009-10-29 0 18.38 18.38 18.40 18.32 18.74 6,888,000 127,047,580 18.445 9.464 9.464 9.474 9.433 9.649 13,377,468 9.4971 -3.87%
2009-10-28 0 19.12 19.10 19.12 19.10 19.90 4,005,000 77,408,740 19.328 9.845 9.835 9.845 9.835 10.25 7,778,275 9.9519 -2.85%
2009-10-27 0 19.68 19.68 19.70 19.50 20.10 4,294,200 85,150,960 19.829 10.13 10.13 10.14 10.04 10.35 8,339,942 10.210 -1.11%
2009-10-23 0 19.90 19.88 19.98 19.80 20.20 5,026,000 100,256,260 19.948 10.25 10.24 10.29 10.19 10.40 9,761,201 10.271 0.30%
2009-10-22 0 19.84 19.84 19.86 19.62 20.15 6,171,600 122,629,380 19.870 10.22 10.22 10.23 10.10 10.38 11,986,118 10.231 -0.80%
2009-10-21 0 20.00 19.98 20.00 19.36 20.30 6,988,786 138,961,013 19.883 10.30 10.29 10.30 9.968 10.45 13,573,209 10.238 1.21%
2009-10-20 0 19.76 19.64 19.70 19.36 19.82 9,287,637 182,007,518 19.597 10.17 10.11 10.14 9.968 10.21 18,037,902 10.090 3.02%
2009-10-19 0 19.18 19.18 19.20 18.50 19.20 3,595,400 68,111,964 18.944 9.876 9.876 9.886 9.526 9.886 6,982,774 9.7543 2.24%
2009-10-16 0 18.76 18.76 18.78 18.62 19.10 2,664,870 50,101,007 18.801 9.659 9.659 9.670 9.587 9.835 5,175,554 9.6803 -1.37%
2009-10-15 0 19.02 18.96 19.02 18.90 19.42 6,092,000 116,763,320 19.167 9.793 9.762 9.793 9.732 9.999 11,831,524 9.8688 0.21%
2009-10-14 0 18.98 18.92 19.00 18.24 19.10 5,845,520 110,048,197 18.826 9.773 9.742 9.783 9.392 9.835 11,352,825 9.6935 4.29%
2009-10-13 0 18.20 18.20 18.22 18.16 18.58 3,540,000 65,207,000 18.420 9.371 9.371 9.381 9.351 9.567 6,875,180 9.4844 -0.22%
2009-10-12 0 18.24 18.22 18.28 18.16 18.98 3,037,000 55,884,000 18.401 9.392 9.381 9.412 9.351 9.773 5,898,283 9.4746 -2.88%
2009-10-09 0 18.78 18.70 18.78 18.62 19.20 4,497,950 84,967,700 18.890 9.670 9.629 9.670 9.587 9.886 8,735,654 9.7265 -2.19%
2009-10-08 0 19.20 19.20 19.22 18.56 19.26 5,072,850 96,115,357 18.947 9.886 9.886 9.896 9.556 9.917 9,852,191 9.7557 3.11%
2009-10-07 0 18.62 18.58 18.62 18.54 18.78 6,149,971 114,657,560 18.644 9.587 9.567 9.587 9.546 9.670 11,944,111 9.5995 2.87%
2009-10-06 0 18.10 18.18 18.20 17.28 18.18 4,128,000 73,147,680 17.720 9.320 9.361 9.371 8.897 9.361 8,017,158 9.1239 4.99%
2009-10-05 0 17.24 17.18 17.26 16.92 17.34 1,918,000 32,957,280 17.183 8.877 8.846 8.887 8.712 8.928 3,725,027 8.8475 0.58%
2009-10-02 0 17.14 17.06 17.08 16.90 17.24 7,261,500 123,631,490 17.026 8.825 8.784 8.794 8.702 8.877 14,102,858 8.7664 -2.72%
2009-09-30 0 17.62 17.60 17.66 17.56 18.24 5,261,168 94,226,792 17.910 9.072 9.062 9.093 9.042 9.392 10,217,931 9.2217 -2.22%
2009-09-29 0 18.02 18.02 18.06 17.90 18.26 3,337,850 60,242,850 18.048 9.278 9.278 9.299 9.217 9.402 6,482,576 9.2930 2.50%
2009-09-28 0 17.58 17.52 17.64 17.38 18.50 7,452,297 132,469,506 17.776 9.052 9.021 9.083 8.949 9.526 14,473,412 9.1526 -4.97%
2009-09-25 0 18.50 18.50 18.54 18.10 18.54 3,909,000 71,480,520 18.286 9.526 9.526 9.546 9.320 9.546 7,591,830 9.4155 0.87%
2009-09-24 0 18.34 18.32 18.34 18.30 18.66 5,616,843 103,318,340 18.394 9.443 9.433 9.443 9.423 9.608 10,908,702 9.4712 -2.13%
2009-09-23 0 18.74 18.70 18.76 18.62 19.38 6,879,553 130,177,036 18.922 9.649 9.629 9.659 9.587 9.979 13,361,063 9.7430 -2.12%
2009-09-22 0 19.32 19.28 19.32 19.20 19.54 2,668,000 51,617,020 19.347 9.858 9.837 9.858 9.796 9.970 5,228,997 9.8713 0.73%
2009-09-21 0 19.18 19.16 19.30 19.10 19.90 7,945,951 155,157,264 19.527 9.786 9.776 9.847 9.745 10.15 15,573,220 9.9631 -0.72%
2009-09-18 0 19.32 19.38 19.40 19.18 20.05 10,367,549 202,529,357 19.535 9.858 9.888 9.898 9.786 10.23 20,319,295 9.9673 -3.88%
2009-09-17 0 20.10 20.00 20.15 19.80 20.30 11,097,960 222,797,044 20.075 10.26 10.20 10.28 10.10 10.36 21,750,823 10.243 0.50%
2009-09-16 0 20.00 19.96 19.98 19.84 20.10 7,379,000 147,435,136 19.980 10.20 10.18 10.19 10.12 10.26 14,462,056 10.195 1.73%
2009-09-15 0 19.66 19.60 19.68 19.40 20.20 4,638,759 91,120,828 19.643 10.03 10.00 10.04 9.898 10.31 9,091,475 10.023 -1.95%
2009-09-14 0 20.05 20.00 20.05 19.70 20.25 4,458,000 89,247,460 20.020 10.23 10.20 10.23 10.05 10.33 8,737,206 10.215 0.65%
2009-09-11 0 19.92 19.90 19.92 19.88 20.45 6,996,895 140,640,552 20.100 10.16 10.15 10.16 10.14 10.43 13,713,171 10.256 -2.11%
2009-09-10 0 20.35 20.35 20.40 20.20 20.70 8,153,000 166,687,770 20.445 10.38 10.38 10.41 10.31 10.56 15,979,014 10.432 1.75%
2009-09-09 0 20.00 20.00 20.05 19.90 20.45 4,177,000 84,028,074 20.117 10.20 10.20 10.23 10.15 10.43 8,186,476 10.264 -1.72%
2009-09-08 0 20.35 20.30 20.35 19.92 20.85 7,859,800 160,550,720 20.427 10.38 10.36 10.38 10.16 10.64 15,404,373 10.422 0.99%
2009-09-07 0 20.15 20.10 20.15 20.00 21.00 11,705,000 238,721,550 20.395 10.28 10.26 10.28 10.20 10.71 22,940,557 10.406 -3.12%
2009-09-04 0 20.80 20.65 20.80 18.84 21.00 12,633,000 249,780,940 19.772 10.61 10.54 10.61 9.613 10.71 24,759,338 10.088 7.77%
2009-09-03 0 19.30 19.24 19.38 18.20 19.46 7,137,757 135,356,687 18.963 9.847 9.817 9.888 9.286 9.929 13,989,245 9.6758 7.22%
2009-09-02 0 18.00 18.02 18.06 17.84 18.44 5,023,375 90,997,533 18.115 9.184 9.194 9.215 9.103 9.409 9,845,281 9.2428 -1.96%
2009-09-01 0 18.36 18.34 18.40 17.70 18.56 6,627,550 120,485,263 18.179 9.368 9.358 9.388 9.031 9.470 12,989,294 9.2757 0.55%
2009-08-31 0 18.26 18.30 18.32 18.00 19.00 8,968,073 163,947,048 18.281 9.317 9.337 9.347 9.184 9.694 17,576,470 9.3276 -4.80%
2009-08-28 0 19.18 19.16 19.18 19.00 19.60 4,286,947 82,723,368 19.297 9.786 9.776 9.786 9.694 10.00 8,401,961 9.8457 -1.44%
2009-08-27 0 19.46 19.44 19.46 19.30 20.50 8,235,045 163,521,248 19.857 9.929 9.919 9.929 9.847 10.46 16,139,813 10.132 -1.92%
2009-08-26 0 19.84 19.84 19.88 19.74 20.55 7,232,000 143,928,840 19.902 10.12 10.12 10.14 10.07 10.49 14,173,952 10.154 -2.27%
2009-08-25 0 20.30 20.25 20.35 20.05 20.65 4,252,000 86,534,600 20.352 10.36 10.33 10.38 10.23 10.54 8,333,468 10.384 -2.87%
2009-08-24 0 20.90 20.85 20.90 20.70 21.45 4,841,293 101,971,832 21.063 10.66 10.64 10.66 10.56 10.94 9,488,420 10.747 1.46%
2009-08-21 0 20.60 20.55 20.60 20.05 21.20 7,340,150 151,924,249 20.698 10.51 10.49 10.51 10.23 10.82 14,385,914 10.561 0.49%
2009-08-20 0 20.50 20.40 20.50 19.40 20.80 14,164,817 283,751,846 20.032 10.46 10.41 10.46 9.898 10.61 27,761,537 10.221 8.35%
2009-08-19 0 18.92 18.88 18.92 18.88 20.90 13,172,000 258,163,480 19.599 9.654 9.633 9.654 9.633 10.66 25,815,721 10.000 -7.48%
2009-08-18 0 20.45 20.50 20.55 19.70 21.75 13,112,205 268,299,063 20.462 10.43 10.46 10.49 10.05 11.10 25,698,529 10.440 -6.19%
2009-08-17 0 21.80 21.75 21.80 21.50 22.55 6,704,000 147,456,300 21.995 11.12 11.10 11.12 10.97 11.51 13,139,128 11.223 -4.18%
2009-08-14 0 22.75 22.65 22.75 22.20 23.30 2,942,000 66,683,000 22.666 11.61 11.56 11.61 11.33 11.89 5,766,007 11.565 -1.52%
2009-08-13 0 23.10 23.05 23.10 22.20 23.15 9,620,205 220,144,769 22.884 11.79 11.76 11.79 11.33 11.81 18,854,580 11.676 5.24%
2009-08-12 0 21.95 21.90 21.95 21.65 22.80 7,939,234 175,745,165 22.136 11.20 11.17 11.20 11.05 11.63 15,560,055 11.295 -4.36%
2009-08-11 0 22.95 22.85 22.90 22.60 23.40 5,413,000 124,014,711 22.911 11.71 11.66 11.68 11.53 11.94 10,608,905 11.690 -1.92%
2009-08-10 0 23.40 23.20 23.40 22.60 23.45 9,392,500 216,894,575 23.092 11.94 11.84 11.94 11.53 11.96 18,408,302 11.782 3.08%
2009-08-07 0 22.70 22.65 22.70 22.40 23.80 8,463,500 193,253,050 22.834 11.58 11.56 11.58 11.43 12.14 16,587,561 11.650 -4.22%
2009-08-06 0 23.70 23.70 23.75 22.55 23.80 8,938,684 207,699,238 23.236 12.09 12.09 12.12 11.51 12.14 17,518,871 11.856 4.18%
2009-08-05 0 22.75 22.60 22.75 22.50 24.20 13,004,212 301,463,235 23.182 11.61 11.53 11.61 11.48 12.35 25,486,874 11.828 -3.19%
2009-08-04 0 23.50 23.50 23.60 23.45 25.00 10,246,400 247,786,758 24.183 11.99 11.99 12.04 11.96 12.76 20,081,855 12.339 -4.86%
2009-08-03 0 24.70 24.55 24.75 24.35 25.00 7,763,755 191,303,402 24.641 12.60 12.53 12.63 12.42 12.76 15,216,135 12.572 1.86%
2009-07-31 0 24.25 24.25 24.45 24.00 24.80 5,925,500 144,454,050 24.378 12.37 12.37 12.48 12.25 12.65 11,613,351 12.439 0.21%
2009-07-30 0 24.20 24.10 24.25 23.35 25.00 9,146,433 220,170,549 24.072 12.35 12.30 12.37 11.91 12.76 17,926,037 12.282 -2.81%
2009-07-29 0 24.90 24.85 24.90 23.05 25.20 12,407,300 301,215,020 24.277 12.70 12.68 12.70 11.76 12.86 24,316,990 12.387 -0.99%
2009-07-28 0 25.15 25.10 25.25 25.05 25.75 14,092,550 357,093,448 25.339 12.83 12.81 12.88 12.78 13.14 27,619,901 12.929 0.20%
2009-07-27 0 25.10 25.10 25.15 23.45 25.10 16,577,000 406,169,562 24.502 12.81 12.81 12.83 11.96 12.81 32,489,159 12.502 11.31%
2009-07-24 0 22.55 22.50 22.55 22.20 23.00 7,610,120 172,386,642 22.652 11.51 11.48 11.51 11.33 11.74 14,915,027 11.558 0.45%
2009-07-23 0 22.45 22.40 22.50 21.15 22.50 11,874,485 261,508,392 22.023 11.45 11.43 11.48 10.79 11.48 23,272,729 11.237 7.93%
2009-07-22 0 20.80 20.75 20.85 20.60 21.45 5,472,885 115,663,267 21.134 10.61 10.59 10.64 10.51 10.94 10,726,273 10.783 -0.95%
2009-07-21 0 21.00 20.90 21.00 20.50 21.35 8,492,800 177,911,680 20.949 10.71 10.66 10.71 10.46 10.89 16,644,986 10.689 0.72%
2009-07-20 0 20.85 20.85 20.90 19.82 20.90 17,533,400 355,876,100 20.297 10.64 10.64 10.66 10.11 10.66 34,363,601 10.356 7.92%
2009-07-17 0 19.32 19.34 19.38 18.80 19.40 6,122,018 118,088,580 19.289 9.858 9.868 9.888 9.592 9.898 11,998,505 9.8419 3.09%
2009-07-16 0 18.74 18.74 18.78 18.60 19.58 6,082,460 116,723,510 19.190 9.562 9.562 9.582 9.490 9.990 11,920,975 9.7914 -1.78%
2009-07-15 0 19.08 19.04 19.08 18.10 19.28 7,376,620 140,019,470 18.982 9.735 9.715 9.735 9.235 9.837 14,457,392 9.6850 6.00%
2009-07-14 0 18.00 17.94 18.00 17.84 18.20 2,951,560 53,096,392 17.989 9.184 9.154 9.184 9.103 9.286 5,784,744 9.1787 1.81%
2009-07-13 0 17.68 17.54 17.78 17.50 18.20 4,482,000 79,291,040 17.691 9.021 8.949 9.072 8.929 9.286 8,784,244 9.0265 -2.96%
2009-07-10 0 18.22 18.20 18.28 18.16 18.32 2,132,000 38,842,240 18.219 9.296 9.286 9.327 9.266 9.347 4,178,494 9.2958 0.00%
2009-07-09 0 18.22 18.18 18.24 18.10 18.38 3,796,200 69,146,424 18.215 9.296 9.276 9.307 9.235 9.378 7,440,149 9.2937 -0.65%
2009-07-08 0 18.34 18.20 18.34 17.90 18.50 4,179,050 75,531,714 18.074 9.358 9.286 9.358 9.133 9.439 8,190,494 9.2219 -0.33%
2009-07-07 0 18.40 18.40 18.46 18.36 18.82 3,793,000 70,690,960 18.637 9.388 9.388 9.419 9.368 9.603 7,433,877 9.5093 -1.81%
2009-07-06 0 18.74 18.74 18.76 18.44 18.98 3,141,670 59,004,360 18.781 9.562 9.562 9.572 9.409 9.684 6,157,339 9.5828 1.19%
2009-07-03 0 18.52 18.50 18.52 18.34 19.04 4,077,500 75,810,020 18.592 9.449 9.439 9.449 9.358 9.715 7,991,467 9.4864 -2.11%
2009-07-02 0 18.92 18.72 18.94 18.68 19.66 3,124,960 60,016,260 19.205 9.654 9.552 9.664 9.531 10.03 6,124,590 9.7992 -0.84%
2009-06-30 0 19.08 18.90 19.10 18.88 19.98 5,376,181 104,350,569 19.410 9.735 9.643 9.745 9.633 10.19 10,536,744 9.9035 -1.65%
2009-06-29 0 19.40 19.30 19.40 18.84 19.62 5,078,380 97,388,829 19.177 9.898 9.847 9.898 9.613 10.01 9,953,085 9.7848 3.30%
2009-06-26 0 18.78 18.74 18.80 18.62 19.20 5,092,000 96,103,608 18.873 9.582 9.562 9.592 9.501 9.796 9,979,779 9.6298 1.51%
2009-06-25 0 18.50 18.52 18.58 18.36 19.02 5,680,000 105,541,320 18.581 9.439 9.449 9.480 9.368 9.705 11,132,197 9.4807 -0.54%
2009-06-24 0 18.60 18.60 18.70 18.48 19.04 7,002,000 131,651,191 18.802 9.490 9.490 9.541 9.429 9.715 13,723,176 9.5933 -2.00%
2009-06-23 0 18.98 19.00 19.04 18.64 19.26 6,048,000 115,438,500 19.087 9.684 9.694 9.715 9.511 9.827 11,853,437 9.7388 -4.53%
2009-06-22 0 19.88 19.80 19.88 19.54 20.45 9,663,000 192,983,962 19.971 10.14 10.10 10.14 9.970 10.43 18,938,453 10.190 1.95%
2009-06-19 0 19.50 19.50 19.54 18.88 19.56 8,055,000 155,155,840 19.262 9.950 9.950 9.970 9.633 9.980 15,786,944 9.8281 2.85%
2009-06-18 0 18.96 18.92 18.96 17.72 19.02 6,218,000 115,930,504 18.644 9.674 9.654 9.674 9.041 9.705 12,186,619 9.5129 3.72%
2009-06-17 0 18.28 18.26 18.28 17.56 18.30 4,079,000 73,509,088 18.021 9.327 9.317 9.327 8.960 9.337 7,994,407 9.1951 1.67%
2009-06-16 0 17.98 17.90 17.98 17.16 18.04 4,310,000 76,004,220 17.634 9.174 9.133 9.174 8.756 9.205 8,447,142 8.9976 -0.44%
2009-06-15 0 18.06 18.22 18.26 17.96 18.66 3,744,000 68,250,890 18.229 9.215 9.296 9.317 9.164 9.521 7,337,842 9.3012 -1.53%
2009-06-12 0 18.34 18.32 18.40 18.22 19.08 3,711,506 68,906,374 18.566 9.358 9.347 9.388 9.296 9.735 7,274,157 9.4728 -1.93%
2009-06-11 0 18.70 18.68 18.70 17.98 18.88 6,184,000 115,012,640 18.598 9.541 9.531 9.541 9.174 9.633 12,119,983 9.4895 4.00%
2009-06-10 0 17.98 17.96 17.98 17.22 18.00 2,500,083 44,160,422 17.664 9.174 9.164 9.174 8.786 9.184 4,899,897 9.0125 3.93%
2009-06-09 0 17.30 17.22 17.30 16.72 17.78 4,596,000 78,845,290 17.155 8.827 8.786 8.827 8.531 9.072 9,007,672 8.7531 -1.26%
2009-06-08 0 17.52 17.52 17.56 17.50 18.20 3,474,000 61,655,560 17.748 8.939 8.939 8.960 8.929 9.286 6,808,671 9.0554 -2.77%
2009-06-05 0 18.02 17.92 18.16 17.88 18.58 2,871,098 51,964,081 18.099 9.194 9.143 9.266 9.123 9.480 5,627,047 9.2347 -1.53%
2009-06-04 0 18.30 18.16 18.30 17.92 18.30 3,128,000 56,577,480 18.087 9.337 9.266 9.337 9.143 9.337 6,130,548 9.2288 -0.44%
2009-06-03 0 18.38 18.42 18.44 18.34 18.70 3,441,000 63,677,540 18.506 9.378 9.398 9.409 9.358 9.541 6,743,994 9.4421 1.88%
2009-06-02 0 18.04 18.00 18.06 17.82 19.20 6,268,380 116,166,496 18.532 9.205 9.184 9.215 9.092 9.796 12,285,359 9.4557 -5.05%
2009-06-01 0 19.00 18.98 19.06 18.60 19.48 6,545,525 124,505,543 19.021 9.694 9.684 9.725 9.490 9.939 12,828,534 9.7054 2.48%
2009-05-29 0 18.54 18.50 18.54 18.18 18.60 5,763,950 106,384,682 18.457 9.460 9.439 9.460 9.276 9.490 11,296,730 9.4173 2.21%
2009-05-27 0 18.14 18.14 18.16 17.66 18.18 6,562,300 118,003,060 17.982 9.256 9.256 9.266 9.011 9.276 12,861,411 9.1750 3.30%
2009-05-26 0 17.56 17.50 17.56 17.42 17.86 1,534,820 27,021,841 17.606 8.960 8.929 8.960 8.888 9.113 3,008,084 8.9831 -1.46%
2009-05-25 0 17.82 17.80 17.82 16.90 17.84 5,069,575 89,009,625 17.558 9.092 9.082 9.092 8.623 9.103 9,935,828 8.9585 6.07%
2009-05-22 0 16.80 16.78 16.80 16.46 17.20 3,485,200 58,390,980 16.754 8.572 8.562 8.572 8.398 8.776 6,830,622 8.5484 -2.78%
2009-05-21 0 17.28 17.16 17.30 17.00 17.34 1,746,000 30,005,760 17.185 8.817 8.756 8.827 8.674 8.847 3,421,975 8.7686 -0.35%
2009-05-20 0 17.34 17.28 17.30 17.26 17.86 2,368,400 41,397,164 17.479 8.847 8.817 8.827 8.807 9.113 4,641,812 8.9183 -1.81%
2009-05-19 0 17.66 17.60 17.66 17.58 17.96 4,296,000 76,450,342 17.796 9.011 8.980 9.011 8.970 9.164 8,419,704 9.0799 0.80%
2009-05-18 0 17.52 17.46 17.76 16.86 17.94 5,066,000 88,888,800 17.546 8.939 8.909 9.062 8.603 9.154 9,928,822 8.9526 -0.11%
2009-05-15 0 17.54 17.50 17.52 17.16 17.60 3,766,955 65,623,515 17.421 8.949 8.929 8.939 8.756 8.980 7,382,832 8.8887 1.62%
2009-05-14 0 17.26 17.26 17.28 16.60 17.26 5,341,750 90,576,885 16.956 8.807 8.807 8.817 8.470 8.807 10,469,263 8.6517 -0.12%
2009-05-13 0 17.28 17.08 17.32 16.80 17.54 6,280,000 108,196,340 17.229 8.817 8.715 8.837 8.572 8.949 12,308,133 8.7906 0.12%
2009-05-12 0 17.26 17.20 17.26 16.02 17.34 10,071,400 171,297,536 17.008 8.807 8.776 8.807 8.174 8.847 19,738,874 8.6782 6.54%
2009-05-11 0 16.20 16.20 16.24 16.06 17.50 14,043,500 234,176,836 16.675 8.266 8.266 8.286 8.194 8.929 27,523,768 8.5082 -3.34%
2009-05-08 0 16.76 16.70 16.78 16.62 17.10 6,232,540 104,780,190 16.812 8.551 8.521 8.562 8.480 8.725 12,215,116 8.5779 -1.53%
2009-05-07 0 17.02 17.00 17.02 16.80 17.70 9,078,460 155,453,096 17.123 8.684 8.674 8.684 8.572 9.031 17,792,817 8.7368 -0.82%
2009-05-06 0 17.16 17.14 17.16 15.80 17.18 9,830,905 162,941,501 16.574 8.756 8.745 8.756 8.062 8.766 19,267,529 8.4568 7.38%
2009-05-05 0 16.10 16.10 16.20 15.96 16.48 6,847,460 110,831,710 16.186 8.154 8.154 8.204 8.083 8.346 13,521,072 8.1970 1.26%
2009-05-04 0 15.90 15.88 15.90 15.52 16.00 7,210,556 114,201,508 15.838 8.052 8.042 8.052 7.860 8.103 14,238,046 8.0209 4.61%
2009-04-30 0 15.20 15.20 15.22 14.74 15.28 9,902,694 149,624,772 15.110 7.698 7.698 7.708 7.465 7.738 19,553,972 7.6519 4.11%
2009-04-29 0 14.60 14.60 14.62 14.04 14.68 9,108,000 130,657,874 14.345 7.394 7.394 7.404 7.110 7.434 17,984,760 7.2649 4.58%
2009-04-28 0 13.96 13.94 13.96 13.60 14.30 10,985,000 152,710,780 13.902 7.070 7.060 7.070 6.887 7.242 21,691,106 7.0402 -1.27%
2009-04-27 0 14.14 14.10 14.16 13.50 14.50 6,432,471 90,676,192 14.097 7.161 7.141 7.171 6.837 7.343 12,701,630 7.1389 -1.26%
2009-04-24 0 14.32 14.32 14.34 14.00 14.70 4,017,700 57,711,974 14.364 7.252 7.252 7.262 7.090 7.445 7,933,396 7.2746 -1.51%
2009-04-23 0 14.54 14.54 14.58 13.82 14.78 15,057,771 212,640,243 14.122 7.363 7.363 7.384 6.999 7.485 29,733,246 7.1516 -0.41%
2009-04-22 0 14.60 14.62 14.64 14.50 15.44 6,554,000 98,085,865 14.966 7.394 7.404 7.414 7.343 7.819 12,941,603 7.5791 -2.67%
2009-04-21 0 15.00 14.98 15.00 14.58 15.10 3,712,000 55,397,520 14.924 7.596 7.586 7.596 7.384 7.647 7,329,757 7.5579 -2.85%
2009-04-20 0 15.44 15.40 15.46 14.72 15.80 5,244,840 80,515,506 15.351 7.819 7.799 7.829 7.455 8.002 10,356,521 7.7744 3.62%
2009-04-17 0 14.90 14.96 14.98 14.88 15.92 6,538,100 100,219,302 15.329 7.546 7.576 7.586 7.536 8.062 12,910,207 7.7628 -3.75%
2009-04-16 0 15.48 15.60 15.62 15.00 16.10 13,201,180 206,130,444 15.615 7.840 7.900 7.910 7.596 8.154 26,067,200 7.9077 2.52%
2009-04-15 0 15.10 15.06 15.12 14.42 15.12 4,771,000 70,395,248 14.755 7.647 7.627 7.657 7.303 7.657 9,420,871 7.4723 1.75%
2009-04-14 0 14.84 14.84 14.86 14.24 14.86 5,925,000 86,214,764 14.551 7.515 7.515 7.526 7.212 7.526 11,699,572 7.3691 9.28%
2009-04-09 0 13.58 13.58 13.60 13.30 13.86 3,243,000 44,077,980 13.592 6.877 6.877 6.887 6.736 7.019 6,403,665 6.8832 3.19%
2009-04-08 0 13.16 13.14 13.18 13.02 13.76 5,812,400 77,057,904 13.258 6.665 6.654 6.675 6.594 6.968 11,477,231 6.7140 -5.05%
2009-04-07 0 13.86 13.84 13.86 13.80 14.20 3,038,536 42,477,237 13.980 7.019 7.009 7.019 6.989 7.191 5,999,928 7.0796 -2.53%
2009-04-06 0 14.22 14.12 14.24 14.00 14.96 6,145,650 88,485,118 14.398 7.201 7.151 7.212 7.090 7.576 12,135,270 7.2916 2.01%
2009-04-03 0 13.94 13.92 13.94 13.70 14.36 8,322,500 116,023,140 13.941 7.060 7.049 7.060 6.938 7.272 16,433,703 7.0601 -1.27%
2009-04-02 0 14.12 14.10 14.12 13.40 14.34 10,563,000 146,035,420 13.825 7.151 7.141 7.151 6.786 7.262 20,857,820 7.0015 6.49%
2009-04-01 0 13.26 13.26 13.28 12.16 13.44 9,558,000 121,804,280 12.744 6.715 6.715 6.725 6.158 6.806 18,873,335 6.4538 10.13%
2009-03-31 0 12.04 12.04 12.18 11.58 12.18 3,973,389 47,757,248 12.019 6.097 6.097 6.168 5.864 6.168 7,845,899 6.0869 3.97%
2009-03-30 0 11.58 11.60 11.68 11.52 12.14 3,948,000 46,701,063 11.829 5.864 5.875 5.915 5.834 6.148 7,795,766 5.9906 -4.77%
2009-03-27 0 12.16 12.12 12.16 12.10 12.70 8,241,500 101,576,870 12.325 6.158 6.138 6.158 6.128 6.432 16,273,760 6.2418 -3.49%
2009-03-26 0 12.60 12.60 12.62 11.88 12.62 9,179,000 113,040,220 12.315 6.381 6.381 6.391 6.016 6.391 18,124,958 6.2367 6.96%
2009-03-25 0 11.78 11.74 11.78 11.42 11.88 4,432,900 51,922,132 11.713 5.966 5.945 5.966 5.783 6.016 8,753,255 5.9318 -1.51%
2009-03-24 0 11.96 11.90 11.96 11.38 11.98 10,365,800 121,023,744 11.675 6.057 6.027 6.057 5.763 6.067 20,468,426 5.9127 4.91%
2009-03-23 0 11.40 11.38 11.40 10.88 11.42 5,967,000 67,183,652 11.259 5.773 5.763 5.773 5.510 5.783 11,782,506 5.7020 5.95%
2009-03-20 0 10.76 10.70 10.76 10.60 11.40 6,842,000 73,923,600 10.804 5.449 5.419 5.449 5.368 5.773 13,510,291 5.4717 -3.58%
2009-03-19 0 11.16 11.16 11.18 10.76 11.26 14,936,779 164,669,375 11.024 5.652 5.652 5.662 5.449 5.702 29,494,334 5.5831 5.28%
2009-03-18 0 10.60 10.60 10.62 10.38 10.90 10,407,886 111,037,556 10.669 5.368 5.368 5.378 5.257 5.520 20,551,530 5.4029 3.92%
2009-03-17 0 10.20 10.18 10.20 9.950 10.38 11,426,730 116,814,703 10.223 5.166 5.155 5.166 5.039 5.257 22,563,351 5.1772 2.72%
2009-03-16 0 9.930 9.930 9.950 9.350 10.08 9,261,000 90,336,260 9.7545 5.029 5.029 5.039 4.735 5.105 18,286,876 4.9400 6.32%
2009-03-13 0 9.340 9.340 9.350 9.200 9.500 8,925,000 83,343,904 9.3383 4.730 4.730 4.735 4.659 4.811 17,623,406 4.7292 3.20%
2009-03-12 0 9.050 9.050 9.090 8.900 9.260 5,202,000 47,566,620 9.1439 4.583 4.583 4.603 4.507 4.690 10,271,928 4.6307 0.67%
2009-03-11 0 8.990 8.980 8.990 8.910 9.600 5,466,000 50,702,520 9.2760 4.553 4.548 4.553 4.512 4.862 10,793,226 4.6976 -1.86%
2009-03-10 0 9.160 9.160 9.180 8.710 9.200 2,515,000 22,863,966 9.0910 4.639 4.639 4.649 4.411 4.659 4,966,148 4.6040 2.92%
2009-03-09 0 8.900 8.870 8.900 8.850 9.110 2,822,000 25,284,700 8.9599 4.507 4.492 4.507 4.482 4.614 5,572,353 4.5375 -1.00%
2009-03-06 0 8.990 8.980 8.990 8.920 9.330 4,132,908 37,732,975 9.1299 4.553 4.548 4.553 4.517 4.725 8,160,887 4.6236 -4.26%
2009-03-05 0 9.390 9.330 9.390 9.270 9.840 6,251,828 59,571,455 9.5286 4.755 4.725 4.755 4.695 4.983 12,344,931 4.8256 -4.18%
2009-03-04 0 9.800 9.700 9.800 9.100 9.800 6,056,471 57,430,047 9.4824 4.963 4.912 4.963 4.609 4.963 11,959,176 4.8022 7.69%
2009-03-03 0 9.100 9.030 9.100 8.300 9.160 4,845,525 42,516,430 8.7744 4.609 4.573 4.609 4.203 4.639 9,568,029 4.4436 7.06%
2009-03-02 0 8.500 8.500 8.540 8.140 8.600 5,278,000 44,358,075 8.4043 4.305 4.305 4.325 4.122 4.355 10,421,999 4.2562 -2.30%
2009-02-27 0 8.700 8.700 8.790 8.700 9.450 6,530,110 58,568,761 8.9690 4.406 4.406 4.452 4.406 4.786 12,894,429 4.5422 -5.74%
2009-02-26 0 9.230 9.220 9.230 9.200 9.650 3,642,056 34,125,984 9.3700 4.674 4.669 4.674 4.659 4.887 7,191,645 4.7452 -2.84%
2009-02-25 0 9.500 9.500 9.510 9.320 9.620 3,871,400 36,723,798 9.4859 4.811 4.811 4.816 4.720 4.872 7,644,510 4.8039 0.85%
2009-02-24 0 9.420 9.420 9.480 9.360 9.680 3,566,400 33,856,476 9.4932 4.771 4.771 4.801 4.740 4.902 7,042,254 4.8076 -4.85%
2009-02-23 0 9.900 9.820 9.900 9.310 9.950 5,515,000 53,163,930 9.6399 5.014 4.973 5.014 4.715 5.039 10,889,982 4.8819 3.88%
2009-02-20 0 9.530 9.530 9.550 9.520 9.750 6,526,000 62,830,480 9.6277 4.826 4.826 4.836 4.821 4.938 12,886,314 4.8758 -3.83%
2009-02-19 0 9.910 9.910 9.980 9.720 10.02 4,912,000 48,574,080 9.8889 5.019 5.019 5.054 4.922 5.074 9,699,291 5.0080 -0.50%
2009-02-18 0 9.960 9.960 10.02 9.700 10.18 9,530,000 94,432,000 9.9089 5.044 5.044 5.074 4.912 5.155 18,818,046 5.0182 0.61%
2009-02-17 0 9.900 9.900 9.910 9.900 10.82 13,738,500 141,290,904 10.284 5.014 5.014 5.019 5.014 5.480 27,128,198 5.2083 -9.17%
2009-02-16 0 10.90 10.88 10.90 10.24 10.90 19,009,900 200,862,272 10.566 5.520 5.510 5.520 5.186 5.520 37,537,165 5.3510 6.86%
2009-02-13 0 10.20 10.20 10.24 9.790 10.30 5,835,661 58,943,486 10.101 5.166 5.166 5.186 4.958 5.216 11,523,163 5.1152 4.19%
2009-02-12 0 9.790 9.790 9.800 9.650 10.02 3,872,200 38,071,378 9.8320 4.958 4.958 4.963 4.887 5.074 7,646,090 4.9792 -0.91%
2009-02-11 0 9.880 9.880 9.900 9.670 10.00 7,174,530 70,600,087 9.8404 5.004 5.004 5.014 4.897 5.064 14,166,908 4.9835 -2.56%
2009-02-10 0 10.14 10.14 10.16 9.750 10.32 10,794,000 109,440,720 10.139 5.135 5.135 5.145 4.938 5.226 21,313,955 5.1347 4.00%
2009-02-09 0 9.750 9.740 9.750 9.500 9.900 4,948,000 48,077,000 9.7165 4.938 4.933 4.938 4.811 5.014 9,770,377 4.9207 0.52%
2009-02-06 0 9.700 9.680 9.700 9.450 9.920 8,625,000 83,436,900 9.6738 4.912 4.902 4.912 4.786 5.024 17,031,023 4.8991 2.65%
2009-02-05 0 9.450 9.400 9.450 8.930 9.670 15,843,500 149,548,370 9.4391 4.786 4.760 4.786 4.522 4.897 31,284,755 4.7802 5.82%
2009-02-04 0 8.930 8.930 8.950 8.600 8.960 4,014,000 35,408,900 8.8214 4.522 4.522 4.533 4.355 4.538 7,926,090 4.4674 3.72%
2009-02-03 0 8.610 8.560 8.610 8.310 8.720 4,727,500 40,634,505 8.5953 4.360 4.335 4.360 4.208 4.416 9,334,975 4.3529 3.24%
2009-02-02 0 8.340 8.340 8.350 8.290 8.580 2,270,000 18,995,592 8.3681 4.224 4.224 4.229 4.198 4.345 4,482,368 4.2378 -3.81%
2009-01-30 0 8.670 8.660 8.670 8.050 8.690 2,063,000 17,360,560 8.4152 4.391 4.386 4.391 4.077 4.401 4,073,623 4.2617 4.71%
2009-01-29 0 8.280 8.270 8.290 8.150 8.330 3,854,450 31,768,010 8.2419 4.193 4.188 4.198 4.127 4.219 7,611,041 4.1739 5.34%
2009-01-23 0 7.860 7.860 7.890 7.770 8.110 2,881,000 22,790,810 7.9107 3.981 3.981 3.996 3.935 4.107 5,688,855 4.0062 -3.20%
2009-01-22 0 8.120 8.110 8.180 8.120 8.400 2,776,000 22,859,618 8.2347 4.112 4.107 4.143 4.112 4.254 5,481,521 4.1703 -0.98%
2009-01-21 0 8.200 8.190 8.200 8.100 8.490 4,751,000 39,201,820 8.2513 4.153 4.148 4.153 4.102 4.300 9,381,379 4.1787 -3.64%
2009-01-20 0 8.510 8.510 8.540 8.160 8.600 8,112,000 68,270,860 8.4160 4.310 4.310 4.325 4.132 4.355 16,018,047 4.2621 -3.30%
2009-01-19 0 8.800 8.800 8.810 8.600 9.000 3,732,000 32,931,200 8.8240 4.457 4.457 4.462 4.355 4.558 7,369,250 4.4687 1.50%
2009-01-16 0 8.670 8.670 8.690 8.570 9.100 6,816,000 60,266,140 8.8419 4.391 4.391 4.401 4.340 4.609 13,458,951 4.4778 -1.14%
2009-01-15 0 8.770 8.770 8.800 8.550 8.850 3,840,000 33,456,840 8.7127 4.441 4.441 4.457 4.330 4.482 7,582,508 4.4124 -3.84%
2009-01-14 0 9.120 9.120 9.140 9.030 9.420 4,448,000 40,800,760 9.1728 4.619 4.619 4.629 4.573 4.771 8,783,071 4.6454 1.11%
2009-01-13 0 9.020 9.020 9.030 8.970 9.800 4,299,000 39,647,350 9.2225 4.568 4.568 4.573 4.543 4.963 8,488,854 4.6705 -6.14%
2009-01-12 0 9.610 9.600 9.610 9.480 10.02 2,697,755 26,199,565 9.7116 4.867 4.862 4.867 4.801 5.074 5,327,018 4.9182 -3.13%
2009-01-09 0 9.920 9.920 9.930 9.800 10.38 2,782,000 27,786,650 9.9880 5.024 5.024 5.029 4.963 5.257 5,493,369 5.0582 -0.40%
2009-01-08 0 9.960 9.900 9.960 9.660 10.20 5,912,000 58,650,520 9.9206 5.044 5.014 5.044 4.892 5.166 11,673,902 5.0241 -5.50%
2009-01-07 0 10.54 10.54 10.58 10.46 11.34 10,943,321 120,960,575 11.053 5.338 5.338 5.358 5.297 5.743 21,608,806 5.5977 -2.41%
2009-01-06 0 10.80 10.72 10.80 10.00 10.88 9,478,352 98,815,296 10.425 5.469 5.429 5.469 5.064 5.510 18,716,062 5.2797 8.22%
2009-01-05 0 9.980 9.970 9.980 9.820 10.08 4,957,990 49,485,279 9.9809 5.054 5.049 5.054 4.973 5.105 9,790,103 5.0546 2.36%
2009-01-02 0 9.750 9.740 9.750 9.520 9.770 1,961,000 19,005,920 9.6920 4.938 4.933 4.938 4.821 4.948 3,872,213 4.9083 2.42%
2008-12-31 0 9.520 9.520 9.530 9.370 9.560 1,649,000 15,654,830 9.4935 4.821 4.821 4.826 4.745 4.841 3,256,134 4.8078 3.48%
2008-12-30 0 9.200 9.200 9.250 9.200 9.590 1,946,000 18,252,020 9.3792 4.659 4.659 4.684 4.659 4.857 3,842,594 4.7499 -2.13%
2008-12-29 0 9.400 9.380 9.400 9.200 9.670 2,116,000 20,078,120 9.4887 4.760 4.750 4.760 4.659 4.897 4,178,278 4.8054 -0.74%
2008-12-24 0 9.470 9.420 9.490 9.110 9.580 1,454,000 13,707,620 9.4275 4.796 4.771 4.806 4.614 4.852 2,871,085 4.7744 0.32%
2008-12-23 0 9.440 9.440 9.450 9.430 10.14 2,160,000 20,636,400 9.5539 4.781 4.781 4.786 4.776 5.135 4,265,161 4.8384 -5.13%
2008-12-22 0 9.950 9.920 9.950 9.920 10.64 4,825,000 48,558,200 10.064 5.039 5.024 5.039 5.024 5.388 9,527,500 5.0966 -6.13%
2008-12-19 0 10.60 10.56 10.60 10.40 10.92 6,006,000 64,157,040 10.682 5.368 5.348 5.368 5.267 5.530 11,859,516 5.4098 -0.93%
2008-12-18 0 10.70 10.64 10.70 10.22 10.70 7,364,000 77,192,887 10.482 5.419 5.388 5.419 5.176 5.419 14,541,038 5.3086 4.09%
2008-12-17 0 10.28 10.24 10.28 10.08 10.28 6,313,096 64,484,427 10.214 5.206 5.186 5.206 5.105 5.206 12,465,911 5.1729 3.21%
2008-12-16 0 9.960 9.960 9.980 9.700 10.20 1,716,000 17,102,480 9.9665 5.044 5.044 5.054 4.912 5.166 3,388,433 5.0473 -1.39%
2008-12-15 0 10.10 9.960 10.10 9.940 10.28 5,410,850 54,717,184 10.112 5.115 5.044 5.115 5.034 5.206 10,684,326 5.1213 6.32%
2008-12-12 0 9.500 9.400 9.500 9.220 10.36 7,466,000 71,968,170 9.6395 4.811 4.760 4.811 4.669 5.247 14,742,448 4.8817 -8.83%
2008-12-11 0 10.42 10.38 10.42 10.18 10.88 6,444,000 68,259,540 10.593 5.277 5.257 5.277 5.155 5.510 12,724,396 5.3645 -0.95%
2008-12-10 0 10.52 10.50 10.52 10.10 10.60 10,358,500 107,628,980 10.390 5.328 5.318 5.328 5.115 5.368 20,454,012 5.2620 7.24%
2008-12-09 0 9.810 9.810 9.840 9.700 10.50 12,314,000 123,114,270 9.9979 4.968 4.968 4.983 4.912 5.318 24,315,364 5.0632 0.10%
2008-12-08 0 9.800 9.800 9.830 8.860 9.820 12,419,480 116,069,572 9.3458 4.963 4.963 4.978 4.487 4.973 24,523,646 4.7330 13.29%
2008-12-05 0 8.650 8.650 8.700 8.450 8.750 5,328,094 45,897,594 8.6143 4.381 4.381 4.406 4.279 4.431 10,520,915 4.3625 2.37%
2008-12-04 0 8.450 8.440 8.450 8.410 8.880 7,925,500 68,105,463 8.5932 4.279 4.274 4.279 4.259 4.497 15,649,782 4.3518 1.08%
2008-12-03 0 8.360 8.350 8.360 8.180 8.400 3,250,121 27,009,138 8.3102 4.234 4.229 4.234 4.143 4.254 6,417,726 4.2085 5.03%
2008-12-02 0 7.960 7.930 7.960 7.520 8.050 3,220,000 25,427,488 7.8967 4.031 4.016 4.031 3.808 4.077 6,358,249 3.9991 -2.93%
2008-12-01 0 8.200 8.200 8.220 7.750 8.330 4,535,560 37,204,825 8.2029 4.153 4.153 4.163 3.925 4.219 8,955,968 4.1542 4.59%
2008-11-28 0 7.840 7.800 7.840 7.670 8.000 3,330,000 26,153,920 7.8540 3.970 3.950 3.970 3.884 4.051 6,575,456 3.9775 1.82%
2008-11-27 0 7.700 7.680 7.700 7.300 7.940 5,648,900 43,558,306 7.7109 3.900 3.889 3.900 3.697 4.021 11,154,382 3.9050 5.77%
2008-11-26 0 7.280 7.280 7.300 7.210 7.440 3,164,020 23,134,674 7.3118 3.687 3.687 3.697 3.651 3.768 6,247,710 3.7029 -0.27%
2008-11-25 0 7.300 7.160 7.300 7.140 7.440 3,160,000 23,008,380 7.2811 3.697 3.626 3.697 3.616 3.768 6,239,772 3.6874 3.11%
2008-11-24 0 7.080 7.080 7.110 7.020 7.380 1,432,050 10,304,963 7.1960 3.586 3.586 3.601 3.555 3.737 2,827,742 3.6442 -1.94%
2008-11-21 0 7.220 7.220 7.270 6.600 7.500 5,015,496 35,327,200 7.0436 3.656 3.656 3.682 3.342 3.798 9,903,655 3.5671 1.40%
2008-11-20 0 7.120 7.120 7.140 6.880 7.260 2,480,000 17,662,760 7.1221 3.606 3.606 3.616 3.484 3.677 4,897,036 3.6068 -5.07%
2008-11-19 0 7.500 7.500 7.560 7.460 7.900 4,152,000 31,961,840 7.6979 3.798 3.798 3.829 3.778 4.001 8,198,586 3.8985 -1.32%
2008-11-18 0 7.600 7.550 7.600 7.480 8.360 5,652,000 44,093,850 7.8015 3.849 3.824 3.849 3.788 4.234 11,160,503 3.9509 -9.20%
2008-11-17 0 8.370 8.370 8.490 8.280 8.650 2,494,000 21,131,126 8.4728 4.239 4.239 4.300 4.193 4.381 4,924,681 4.2909 -2.22%
2008-11-14 0 8.560 8.560 8.580 8.520 8.680 3,945,700 33,921,196 8.5970 4.335 4.335 4.345 4.315 4.396 7,791,224 4.3538 4.39%
2008-11-13 0 8.200 8.190 8.200 8.200 8.750 6,430,000 54,092,780 8.4126 4.153 4.148 4.153 4.153 4.431 12,696,751 4.2604 -6.61%
2008-11-12 0 8.780 8.750 8.790 8.400 8.980 5,127,000 44,433,500 8.6666 4.446 4.431 4.452 4.254 4.548 10,123,832 4.3890 0.69%
2008-11-11 0 8.720 8.600 8.720 8.320 9.100 7,741,000 67,511,800 8.7213 4.416 4.355 4.416 4.213 4.609 15,285,467 4.4167 -2.02%
2008-11-10 0 8.900 8.890 8.900 8.300 8.910 11,538,000 99,620,800 8.6341 4.507 4.502 4.507 4.203 4.512 22,783,066 4.3726 14.10%
2008-11-07 0 7.800 7.720 7.800 6.700 7.800 6,118,543 45,083,767 7.3684 3.950 3.910 3.950 3.393 3.950 12,081,745 3.7316 5.83%
2008-11-06 0 7.370 7.310 7.370 7.220 7.570 5,170,000 38,363,880 7.4205 3.732 3.702 3.732 3.656 3.834 10,208,741 3.7579 -7.64%
2008-11-05 0 7.980 7.980 7.990 7.400 8.000 12,612,500 98,224,880 7.7879 4.041 4.041 4.046 3.748 4.051 24,904,786 3.9440 12.71%
2008-11-04 0 7.080 7.060 7.080 6.680 7.250 3,698,250 25,840,205 6.9871 3.586 3.575 3.586 3.383 3.672 7,302,606 3.5385 -0.98%
2008-11-03 0 7.150 7.110 7.150 7.060 7.400 6,977,000 50,661,590 7.2612 3.621 3.601 3.621 3.575 3.748 13,776,863 3.6773 3.32%
2008-10-31 0 6.920 6.880 6.920 6.140 7.050 9,661,000 64,628,040 6.6896 3.504 3.484 3.504 3.109 3.570 19,076,720 3.3878 5.49%
2008-10-30 0 6.560 6.560 6.600 5.950 6.610 14,243,010 89,418,649 6.2781 3.322 3.322 3.342 3.013 3.347 28,124,409 3.1794 15.70%
2008-10-29 0 5.670 5.650 5.670 5.520 6.560 11,837,124 72,956,015 6.1633 2.871 2.861 2.871 2.795 3.322 23,373,720 3.1213 -10.28%
2008-10-28 0 6.320 6.310 6.320 5.140 6.320 11,026,502 65,409,081 5.9320 3.201 3.196 3.201 2.603 3.201 21,773,056 3.0041 5.33%
2008-10-27 0 6.000 5.900 6.000 5.750 6.550 14,919,804 89,771,294 6.0169 3.039 2.988 3.039 2.912 3.317 29,460,815 3.0471 -9.09%
2008-10-24 0 6.600 6.600 6.620 6.320 7.080 7,537,000 50,353,640 6.6809 3.342 3.342 3.353 3.201 3.586 14,882,646 3.3834 -7.82%
2008-10-23 0 7.160 7.150 7.160 6.970 7.260 8,620,034 61,096,110 7.0877 3.626 3.621 3.626 3.530 3.677 17,021,217 3.5894 -5.79%
2008-10-22 0 7.600 7.600 7.650 7.420 7.900 10,881,900 82,735,730 7.6031 3.849 3.849 3.874 3.758 4.001 21,487,523 3.8504 -3.55%
2008-10-21 0 7.880 7.870 7.880 7.800 8.550 9,082,730 73,701,010 8.1144 3.991 3.986 3.991 3.950 4.330 17,934,862 4.1094 -5.06%
2008-10-20 0 8.300 8.300 8.310 7.800 8.900 8,301,000 68,181,060 8.2136 4.203 4.203 4.208 3.950 4.507 16,391,249 4.1596 6.41%
2008-10-17 0 7.800 7.800 7.850 7.700 8.070 12,652,000 99,164,360 7.8378 3.950 3.950 3.975 3.900 4.087 24,982,783 3.9693 -1.02%
2008-10-16 0 7.880 7.870 7.880 7.700 8.080 7,632,000 60,247,860 7.8941 3.991 3.986 3.991 3.900 4.092 15,070,234 3.9978 -8.37%
2008-10-15 0 8.600 8.550 8.600 8.500 9.000 12,213,000 106,342,770 8.7073 4.355 4.330 4.355 4.305 4.558 24,115,929 4.4096 -4.66%
2008-10-14 0 9.020 9.000 9.020 8.920 10.50 25,277,340 239,814,114 9.4873 4.568 4.558 4.568 4.517 5.318 49,912,923 4.8046 -6.04%
2008-10-13 0 9.600 9.500 9.650 7.650 9.600 18,918,243 162,950,270 8.6134 4.862 4.811 4.887 3.874 4.862 37,356,178 4.3621 11.63%
2008-10-10 0 8.600 8.550 8.600 8.450 9.230 12,593,820 110,821,306 8.7997 4.355 4.330 4.355 4.279 4.674 24,867,900 4.4564 -15.69%
2008-10-09 0 10.20 10.18 10.20 9.960 10.54 6,389,460 65,286,856 10.218 5.166 5.155 5.166 5.044 5.338 12,616,700 5.1746 1.80%
2008-10-08 0 10.02 10.02 10.06 9.880 10.80 10,386,872 106,843,208 10.286 5.074 5.074 5.095 5.004 5.469 20,510,036 5.2093 -12.11%
2008-10-06 0 11.40 11.40 11.46 11.22 12.20 8,933,000 103,363,520 11.571 5.773 5.773 5.804 5.682 6.178 17,639,203 5.8599 -7.17%
2008-10-03 0 12.28 12.24 12.28 12.10 12.50 4,874,000 60,026,850 12.316 6.219 6.199 6.219 6.128 6.330 9,624,256 6.2370 -2.07%
2008-10-02 0 12.54 12.54 12.56 11.76 12.66 10,300,000 127,065,480 12.336 6.351 6.351 6.361 5.956 6.411 20,338,497 6.2475 4.33%
2008-09-30 0 12.02 12.02 12.04 10.50 12.02 10,154,000 116,785,620 11.501 6.087 6.087 6.097 5.318 6.087 20,050,204 5.8247 -1.31%
2008-09-29 0 12.18 12.00 12.18 11.76 12.50 7,860,000 94,810,720 12.062 6.168 6.077 6.168 5.956 6.330 15,520,445 6.1088 -0.81%
2008-09-26 0 12.28 12.28 12.30 11.80 12.40 15,874,116 192,458,701 12.124 6.219 6.219 6.229 5.976 6.280 31,345,210 6.1400 3.02%
2008-09-25 0 11.92 11.92 11.94 11.30 12.14 15,221,000 180,232,700 11.841 6.037 6.037 6.047 5.723 6.148 30,055,560 5.9967 7.78%
2008-09-24 0 11.06 11.06 11.10 10.50 11.34 7,699,000 84,712,260 11.003 5.601 5.601 5.621 5.318 5.743 15,202,533 5.5722 2.41%
2008-09-23 0 10.80 10.80 10.82 10.80 11.72 11,387,707 127,166,333 11.167 5.469 5.469 5.480 5.469 5.935 22,486,296 5.6553 -11.18%
2008-09-22 0 12.16 12.16 12.20 11.10 12.50 26,604,303 312,940,018 11.763 6.158 6.158 6.178 5.621 6.330 52,533,159 5.9570 11.56%
2008-09-19 0 10.90 10.90 11.00 10.18 11.02 30,299,080 323,170,168 10.666 5.520 5.520 5.571 5.155 5.581 59,828,908 5.4016 19.00%
2008-09-18 0 9.240 9.240 9.250 7.370 9.310 19,095,239 153,523,392 8.0399 4.639 4.639 4.644 3.700 4.674 38,034,983 4.0364 -1.49%
2008-09-17 0 9.380 9.330 9.380 9.350 10.68 8,608,806 84,218,416 9.7828 4.709 4.684 4.709 4.694 5.362 17,147,509 4.9114 -9.81%
2008-09-16 0 10.40 10.40 10.42 9.800 10.66 13,358,466 138,481,116 10.367 5.221 5.221 5.231 4.920 5.352 26,608,152 5.2045 -7.96%
2008-09-12 0 11.30 11.28 11.30 10.80 11.56 7,430,700 82,736,920 11.134 5.673 5.663 5.673 5.422 5.804 14,800,891 5.5900 -0.70%
2008-09-11 0 11.38 11.34 11.38 11.12 11.92 10,712,018 123,525,374 11.531 5.713 5.693 5.713 5.583 5.984 21,336,807 5.7893 -5.17%
2008-09-10 0 12.00 11.98 12.00 11.88 12.56 4,659,869 56,803,133 12.190 6.025 6.014 6.025 5.964 6.306 9,281,792 6.1198 -3.07%
2008-09-09 0 12.38 12.36 12.38 12.34 12.68 2,320,000 28,819,280 12.422 6.215 6.205 6.215 6.195 6.366 4,621,108 6.2364 -2.37%
2008-09-08 0 12.68 12.66 12.68 12.56 13.06 3,977,144 50,737,341 12.757 6.366 6.356 6.366 6.306 6.557 7,921,902 6.4047 1.77%
2008-09-05 0 12.46 12.44 12.46 12.18 12.62 7,113,000 88,224,960 12.403 6.255 6.245 6.255 6.115 6.336 14,168,078 6.2270 -3.41%
2008-09-04 0 12.90 12.90 12.92 12.90 13.90 6,450,000 84,344,720 13.077 6.476 6.476 6.486 6.476 6.978 12,847,477 6.5651 -6.11%
2008-09-03 0 13.74 13.62 13.74 13.54 14.10 4,446,000 60,908,880 13.700 6.898 6.838 6.898 6.798 7.079 8,855,796 6.8779 -2.14%
2008-09-02 0 14.04 14.04 14.06 13.88 14.34 2,490,541 35,106,138 14.096 7.049 7.049 7.059 6.968 7.199 4,960,801 7.0767 -0.43%
2008-09-01 0 14.10 14.04 14.10 13.86 14.22 4,259,000 59,879,840 14.060 7.079 7.049 7.079 6.958 7.139 8,483,318 7.0585 -0.70%
2008-08-29 0 14.20 14.20 14.22 13.80 14.28 8,561,805 120,866,649 14.117 7.129 7.129 7.139 6.928 7.169 17,053,890 7.0873 5.03%
2008-08-28 0 13.52 13.44 13.52 13.12 13.80 6,456,000 87,438,560 13.544 6.788 6.747 6.788 6.587 6.928 12,859,428 6.7996 2.42%
2008-08-27 0 13.20 13.18 13.20 12.88 13.22 6,610,000 86,496,960 13.086 6.627 6.617 6.627 6.466 6.637 13,166,174 6.5696 3.12%
2008-08-26 0 12.80 12.78 12.80 12.52 13.12 8,107,400 104,843,200 12.932 6.426 6.416 6.426 6.286 6.587 16,148,780 6.4923 -1.23%
2008-08-25 0 12.96 12.92 13.00 12.78 13.64 5,766,000 76,371,880 13.245 6.506 6.486 6.527 6.416 6.848 11,485,047 6.6497 -2.56%
2008-08-21 0 13.30 13.28 13.30 13.10 13.60 4,837,000 64,700,300 13.376 6.677 6.667 6.677 6.577 6.828 9,634,612 6.7154 0.00%
2008-08-20 0 13.30 13.30 13.32 12.50 13.44 5,682,000 75,313,320 13.255 6.677 6.677 6.687 6.276 6.747 11,317,731 6.6545 5.72%
2008-08-19 0 12.58 12.56 12.58 12.48 13.06 4,044,000 51,975,000 12.852 6.316 6.306 6.316 6.266 6.557 8,055,069 6.4525 -2.02%
2008-08-18 0 12.84 12.82 12.84 12.70 13.42 6,170,000 80,262,320 13.008 6.446 6.436 6.446 6.376 6.737 12,289,757 6.5308 -3.60%
2008-08-15 0 13.32 13.30 13.32 12.68 13.40 4,563,510 60,107,030 13.171 6.687 6.677 6.687 6.366 6.727 9,089,859 6.6125 3.10%
2008-08-14 0 12.92 12.92 13.00 12.14 13.02 6,164,000 77,881,280 12.635 6.486 6.486 6.527 6.095 6.537 12,277,806 6.3433 3.36%
2008-08-13 0 12.50 12.50 12.54 11.60 12.94 10,788,000 135,048,040 12.518 6.276 6.276 6.296 5.824 6.496 21,488,152 6.2848 -3.85%
2008-08-12 0 13.00 13.00 13.02 12.38 13.80 8,615,800 113,244,800 13.144 6.527 6.527 6.537 6.215 6.928 17,161,441 6.5988 -4.13%
2008-08-11 0 13.56 13.50 13.56 13.36 13.98 4,574,390 62,164,481 13.590 6.808 6.778 6.808 6.707 7.019 9,111,530 6.8226 -1.60%
2008-08-08 0 13.78 13.76 13.78 13.60 14.18 5,653,950 78,160,540 13.824 6.918 6.908 6.918 6.828 7.119 11,261,859 6.9403 -2.27%
2008-08-07 0 14.10 14.08 14.10 13.74 14.68 4,623,000 65,294,940 14.124 7.079 7.069 7.079 6.898 7.370 9,208,354 7.0908 -1.40%
2008-08-05 0 14.30 14.28 14.30 14.02 14.60 3,144,000 44,945,440 14.296 7.179 7.169 7.179 7.039 7.330 6,262,398 7.1770 -2.32%
2008-08-04 0 14.64 14.62 14.64 14.30 14.72 3,016,000 44,004,040 14.590 7.350 7.340 7.350 7.179 7.390 6,007,440 7.3249 0.14%
2008-08-01 0 14.62 14.62 14.66 13.84 14.70 12,476,000 176,034,520 14.110 7.340 7.340 7.360 6.948 7.380 24,850,406 7.0838 0.27%
2008-07-31 0 14.58 14.56 14.58 14.46 15.00 5,862,100 85,929,789 14.659 7.320 7.310 7.320 7.260 7.531 11,676,464 7.3592 -2.02%
2008-07-30 0 14.88 14.88 14.90 14.84 15.30 4,416,200 66,338,734 15.022 7.470 7.470 7.480 7.450 7.681 8,796,438 7.5415 -0.53%
2008-07-29 0 14.96 14.96 14.98 14.86 15.40 6,182,000 92,611,600 14.981 7.511 7.511 7.521 7.460 7.731 12,313,659 7.5210 -3.48%
2008-07-28 0 15.50 15.48 15.52 15.44 15.80 1,700,000 26,502,640 15.590 7.782 7.772 7.792 7.752 7.932 3,386,157 7.8268 0.00%
2008-07-25 0 15.50 15.48 15.50 15.30 15.50 3,937,000 60,565,740 15.384 7.782 7.772 7.782 7.681 7.782 7,841,941 7.7233 -1.90%
2008-07-24 0 15.80 15.80 15.82 15.68 16.24 7,308,780 116,668,562 15.963 7.932 7.932 7.942 7.872 8.153 14,558,044 8.0140 -1.25%
2008-07-23 0 16.00 16.00 16.02 15.80 16.16 10,318,000 164,683,120 15.961 8.033 8.033 8.043 7.932 8.113 20,551,979 8.0130 3.36%
2008-07-22 0 15.48 15.46 15.48 15.30 15.98 7,874,000 123,623,272 15.700 7.772 7.762 7.772 7.681 8.023 15,683,881 7.8822 -0.13%
2008-07-21 0 15.50 15.50 15.52 15.26 15.60 11,491,000 177,416,650 15.440 7.782 7.782 7.792 7.661 7.832 22,888,427 7.7514 3.75%
2008-07-18 0 14.94 14.94 15.06 14.86 15.58 8,284,000 125,454,240 15.144 7.501 7.501 7.561 7.460 7.822 16,500,542 7.6030 -1.71%
2008-07-17 0 15.20 15.18 15.20 15.16 15.98 8,133,540 125,464,994 15.426 7.631 7.621 7.631 7.611 8.023 16,200,848 7.7443 0.93%
2008-07-16 0 15.06 15.06 15.08 15.06 15.40 4,862,000 73,842,120 15.188 7.561 7.561 7.571 7.561 7.731 9,684,408 7.6248 -1.83%
2008-07-15 0 15.34 15.34 15.36 15.16 16.00 10,034,000 155,504,280 15.498 7.701 7.701 7.711 7.611 8.033 19,986,292 7.7805 -7.59%
2008-07-14 0 16.60 16.60 16.62 16.24 16.76 7,320,520 120,889,720 16.514 8.334 8.334 8.344 8.153 8.414 14,581,428 8.2907 -0.60%
2008-07-11 0 16.70 16.66 16.70 16.00 16.90 9,120,850 149,456,320 16.386 8.384 8.364 8.384 8.033 8.485 18,167,428 8.2266 3.21%
2008-07-10 0 16.18 16.18 16.20 14.80 16.36 19,766,970 316,587,935 16.016 8.123 8.123 8.133 7.430 8.213 39,372,975 8.0407 6.73%
2008-07-09 0 15.16 15.16 15.18 14.80 15.24 15,158,780 227,978,007 15.039 7.611 7.611 7.621 7.430 7.651 30,194,120 7.5504 6.31%
2008-07-08 0 14.26 14.24 14.32 14.18 14.90 9,411,560 136,453,602 14.499 7.159 7.149 7.189 7.119 7.480 18,746,481 7.2789 -4.93%
2008-07-07 0 15.00 14.96 15.00 13.70 15.00 7,795,000 112,454,100 14.426 7.531 7.511 7.531 6.878 7.531 15,526,524 7.2427 10.29%
2008-07-04 0 13.60 13.58 13.60 13.42 13.92 5,789,042 79,180,059 13.678 6.828 6.818 6.828 6.737 6.988 11,530,943 6.8667 -0.29%
2008-07-03 0 13.64 13.62 13.64 13.60 14.38 13,012,520 180,103,737 13.841 6.848 6.838 6.848 6.828 7.219 25,919,077 6.9487 -6.06%
2008-07-02 0 14.52 14.52 14.54 14.40 15.02 8,270,300 120,722,972 14.597 7.290 7.290 7.300 7.229 7.541 16,473,254 7.3284 -3.46%
2008-06-30 0 15.04 15.02 15.04 14.82 15.10 5,642,000 84,456,000 14.969 7.551 7.541 7.551 7.440 7.581 11,238,057 7.5152 1.08%
2008-06-27 0 14.88 14.86 14.90 14.56 14.96 11,056,000 163,468,960 14.786 7.470 7.460 7.480 7.310 7.511 22,021,970 7.4230 -3.12%
2008-06-26 0 15.36 15.36 15.40 15.32 16.08 6,708,000 104,667,280 15.603 7.711 7.711 7.731 7.691 8.073 13,361,376 7.8336 -3.40%
2008-06-25 0 15.90 15.88 15.90 15.60 15.90 4,580,000 72,509,040 15.832 7.983 7.972 7.983 7.832 7.983 9,122,705 7.9482 3.38%
2008-06-24 0 15.38 15.36 15.38 15.32 15.88 4,223,308 65,483,529 15.505 7.721 7.711 7.721 7.691 7.972 8,412,225 7.7843 -2.78%
2008-06-23 0 15.82 15.80 15.82 15.56 15.90 4,665,000 73,445,660 15.744 7.942 7.932 7.942 7.812 7.983 9,292,012 7.9042 -1.13%
2008-06-20 0 16.00 15.96 16.00 15.56 16.08 11,867,000 188,692,380 15.901 8.033 8.013 8.033 7.812 8.073 23,637,366 7.9828 3.23%
2008-06-19 0 15.50 15.48 15.50 15.34 15.90 8,058,000 125,439,840 15.567 7.782 7.772 7.782 7.701 7.983 16,050,383 7.8154 -3.85%
2008-06-18 0 16.12 16.12 16.14 15.30 16.22 17,326,000 275,597,040 15.907 8.093 8.093 8.103 7.681 8.143 34,510,912 7.9858 4.54%
2008-06-17 0 15.42 15.40 15.42 15.24 16.16 15,845,950 248,143,435 15.660 7.742 7.731 7.742 7.651 8.113 31,562,865 7.8619 1.45%
2008-06-16 0 15.20 15.20 15.22 15.10 15.76 10,351,301 159,872,904 15.445 7.631 7.631 7.641 7.581 7.912 20,618,310 7.7539 1.20%
2008-06-13 0 15.02 15.00 15.04 15.00 15.80 13,486,000 205,340,540 15.226 7.541 7.531 7.551 7.531 7.932 26,862,182 7.6442 -5.53%
2008-06-12 0 15.90 15.90 15.94 15.50 16.00 11,671,000 183,466,660 15.720 7.983 7.983 8.003 7.782 8.033 23,246,962 7.8921 -2.45%
2008-06-11 0 16.30 16.30 16.32 16.08 16.70 7,616,000 124,951,740 16.406 8.183 8.183 8.193 8.073 8.384 15,169,982 8.2368 0.62%
2008-06-10 0 16.20 16.18 16.20 16.00 16.80 14,348,192 233,237,166 16.256 8.133 8.123 8.133 8.033 8.434 28,579,545 8.1610 -7.22%
2008-06-06 0 17.46 17.46 17.48 17.42 17.98 8,419,871 148,611,541 17.650 8.766 8.766 8.776 8.746 9.027 16,771,178 8.8611 0.11%
2008-06-05 0 17.44 17.44 17.48 17.40 18.04 7,834,000 137,608,400 17.566 8.756 8.756 8.776 8.736 9.057 15,604,207 8.8187 -2.46%
2008-06-04 0 17.88 17.86 17.88 17.66 18.16 3,273,000 58,635,860 17.915 8.977 8.967 8.977 8.866 9.117 6,519,348 8.9941 -0.89%
2008-06-03 0 18.04 18.04 18.06 17.64 18.40 5,040,000 90,395,680 17.936 9.057 9.057 9.067 8.856 9.238 10,038,959 9.0045 -2.06%
2008-06-02 0 18.42 18.42 18.44 18.32 18.82 4,166,400 77,451,944 18.590 9.248 9.248 9.258 9.197 9.448 8,298,873 9.3328 -1.50%
2008-05-30 0 18.70 18.70 18.72 18.20 18.76 8,977,600 166,727,104 18.571 9.388 9.388 9.398 9.137 9.418 17,882,094 9.3237 3.31%
2008-05-29 0 18.10 18.10 18.12 17.88 18.76 12,482,400 227,635,056 18.236 9.087 9.087 9.097 8.977 9.418 24,863,154 9.1555 1.12%
2008-05-28 0 17.90 17.86 17.90 16.94 17.94 12,730,500 223,153,280 17.529 8.987 8.967 8.987 8.505 9.007 25,357,334 8.8003 5.92%
2008-05-27 0 16.90 16.86 16.90 16.46 16.98 8,310,000 139,566,080 16.795 8.485 8.464 8.485 8.264 8.525 16,552,331 8.4318 3.05%
2008-05-26 0 16.40 16.38 16.40 16.24 17.46 13,792,539 230,727,734 16.728 8.234 8.223 8.234 8.153 8.766 27,472,764 8.3984 -6.71%
2008-05-23 0 17.58 17.56 17.58 17.52 18.20 7,100,000 126,361,084 17.797 8.826 8.816 8.826 8.796 9.137 14,142,184 8.9350 -2.22%
2008-05-22 0 17.98 17.98 18.00 17.70 18.20 12,328,000 221,062,840 17.932 9.027 9.027 9.037 8.886 9.137 24,555,612 9.0025 -3.33%
2008-05-21 0 18.60 18.58 18.64 18.00 18.70 10,278,000 188,482,444 18.338 9.338 9.328 9.358 9.037 9.388 20,472,305 9.2067 0.87%
2008-05-20 0 18.54 18.54 18.58 18.48 19.52 13,008,000 244,330,920 18.783 9.258 9.258 9.278 9.228 9.747 26,050,584 9.3791 -3.34%
2008-05-19 0 19.18 19.16 19.18 18.62 19.36 8,766,340 167,593,792 19.118 9.577 9.567 9.577 9.298 9.667 17,555,987 9.5462 2.02%
2008-05-16 0 18.80 18.80 18.86 18.62 18.96 6,787,000 127,473,680 18.782 9.388 9.388 9.417 9.298 9.467 13,592,045 9.3786 -0.84%
2008-05-15 0 18.96 18.94 18.96 18.66 19.16 12,432,410 235,561,762 18.947 9.467 9.457 9.467 9.318 9.567 24,897,874 9.4611 1.50%
2008-05-14 0 18.68 18.66 18.68 18.36 18.92 13,918,000 259,546,520 18.648 9.328 9.318 9.328 9.168 9.447 27,873,004 9.3118 1.30%
2008-05-13 0 18.44 18.42 18.46 17.96 19.10 29,622,000 545,063,560 18.401 9.208 9.198 9.218 8.968 9.537 59,322,756 9.1881 -3.66%
2008-05-09 0 19.14 19.10 19.14 18.98 20.20 18,487,000 358,786,680 19.408 9.557 9.537 9.557 9.477 10.09 37,023,152 9.6909 -3.72%
2008-05-08 0 19.88 19.86 19.90 18.64 19.92 17,618,200 340,272,060 19.314 9.927 9.917 9.937 9.308 9.947 35,283,242 9.6440 2.58%
2008-05-07 0 19.38 19.36 19.44 19.34 21.80 27,717,500 561,206,510 20.247 9.677 9.667 9.707 9.657 10.89 55,508,693 10.110 -9.01%
2008-05-06 0 21.30 21.25 21.30 20.30 21.35 11,484,380 241,419,486 21.022 10.64 10.61 10.64 10.14 10.66 22,999,294 10.497 2.65%
2008-05-05 0 20.75 20.75 20.80 20.60 21.45 11,312,680 238,156,976 21.052 10.36 10.36 10.39 10.29 10.71 22,655,437 10.512 -3.71%
2008-05-02 0 21.55 21.55 21.60 20.20 21.60 20,927,789 440,848,788 21.065 10.76 10.76 10.79 10.09 10.79 41,911,219 10.519 8.62%
2008-04-30 0 19.84 19.70 19.80 18.76 20.20 21,260,500 414,655,820 19.504 9.907 9.837 9.887 9.368 10.09 42,577,525 9.7388 4.75%
2008-04-29 0 18.94 18.94 18.96 18.64 19.06 5,587,900 105,450,020 18.871 9.457 9.457 9.467 9.308 9.517 11,190,657 9.4230 0.53%
2008-04-28 0 18.84 18.84 18.86 18.50 19.30 8,142,000 153,429,544 18.844 9.407 9.407 9.417 9.238 9.637 16,305,647 9.4096 -0.63%
2008-04-25 0 18.96 18.94 18.98 18.68 19.76 23,036,500 438,149,746 19.020 9.467 9.457 9.477 9.328 9.867 46,134,247 9.4973 -3.36%
2008-04-24 0 19.62 19.64 19.66 18.90 19.94 48,884,510 947,074,680 19.374 9.797 9.807 9.817 9.437 9.957 97,898,990 9.6740 11.86%
2008-04-23 0 17.54 17.56 17.58 16.04 17.68 25,901,000 442,758,460 17.094 8.758 8.768 8.778 8.009 8.828 51,870,863 8.5358 7.61%
2008-04-22 0 16.30 16.28 16.30 15.10 16.34 9,403,950 148,821,911 15.825 8.139 8.129 8.139 7.540 8.159 18,832,902 7.9022 5.71%
2008-04-21 0 15.42 15.40 15.46 15.26 16.00 14,713,000 229,556,640 15.602 7.700 7.690 7.720 7.620 7.989 29,465,118 7.7908 2.25%
2008-04-18 0 15.08 15.08 15.16 14.94 15.46 6,463,600 98,290,200 15.207 7.530 7.530 7.570 7.460 7.720 12,944,385 7.5933 -0.53%
2008-04-17 0 15.16 15.14 15.18 15.00 15.80 9,872,510 151,383,138 15.334 7.570 7.560 7.580 7.490 7.890 19,771,268 7.6567 -0.26%
2008-04-16 0 15.20 15.18 15.24 15.02 15.98 6,426,000 98,873,795 15.387 7.590 7.580 7.610 7.500 7.979 12,869,085 7.6830 -2.06%
2008-04-15 0 15.52 15.52 15.54 14.90 16.06 12,084,000 186,618,767 15.443 7.750 7.750 7.760 7.440 8.019 24,200,128 7.7115 -2.63%
2008-04-14 0 15.94 15.92 15.94 15.80 16.44 8,205,000 132,143,680 16.105 7.959 7.949 7.959 7.890 8.209 16,431,815 8.0419 -5.79%
2008-04-11 0 16.92 16.90 16.92 16.74 17.36 8,560,000 145,302,800 16.975 8.449 8.439 8.449 8.359 8.668 17,142,759 8.4760 0.00%
2008-04-10 0 16.92 16.84 16.94 16.02 16.96 10,305,900 170,339,470 16.528 8.449 8.409 8.459 7.999 8.469 20,639,200 8.2532 2.05%
2008-04-09 0 16.58 16.58 16.60 16.56 18.24 17,543,400 302,745,688 17.257 8.279 8.279 8.289 8.269 9.108 35,133,443 8.6170 -7.06%
2008-04-08 0 17.84 17.84 17.86 16.60 18.04 36,221,000 640,051,400 17.671 8.908 8.908 8.918 8.289 9.008 72,538,301 8.8236 5.06%
2008-04-07 0 16.98 16.96 16.98 15.40 17.14 22,269,880 363,540,591 16.324 8.479 8.469 8.479 7.690 8.559 44,598,969 8.1513 8.43%
2008-04-03 0 15.66 15.60 15.66 14.86 15.98 14,594,200 225,342,472 15.441 7.820 7.790 7.820 7.420 7.979 29,227,202 7.7100 4.54%
2008-04-02 0 14.98 14.96 14.98 14.88 15.76 21,588,200 328,414,110 15.213 7.480 7.470 7.480 7.430 7.870 43,233,797 7.5962 2.04%
2008-04-01 0 14.68 14.66 14.70 14.40 15.48 11,536,501 171,843,435 14.896 7.330 7.320 7.340 7.190 7.730 23,103,674 7.4379 -3.17%
2008-03-31 0 15.16 15.12 15.18 14.84 16.14 27,285,000 421,988,580 15.466 7.570 7.550 7.580 7.410 8.059 54,642,543 7.7227 0.66%
2008-03-28 0 15.06 15.04 15.06 13.38 15.16 22,951,600 325,656,992 14.189 7.520 7.510 7.520 6.681 7.570 45,964,222 7.0850 9.29%
2008-03-27 0 13.78 13.80 13.82 13.06 13.82 10,753,000 145,284,500 13.511 6.881 6.891 6.901 6.521 6.901 21,534,589 6.7466 5.19%
2008-03-26 0 13.10 13.08 13.10 12.76 13.74 15,324,780 203,966,210 13.310 6.541 6.531 6.541 6.372 6.861 30,690,304 6.6459 2.83%
2008-03-25 0 12.74 12.78 12.80 11.98 12.98 14,324,000 180,112,800 12.574 6.362 6.382 6.392 5.982 6.481 28,686,083 6.2788 7.06%
2008-03-20 0 11.90 11.90 11.92 10.72 12.12 10,738,294 122,806,871 11.436 5.942 5.942 5.952 5.353 6.052 21,505,138 5.7106 2.59%
2008-03-19 0 11.60 11.60 11.64 11.52 13.02 15,747,560 196,588,706 12.484 5.792 5.792 5.812 5.752 6.501 31,536,988 6.2336 -3.33%
2008-03-18 0 12.00 12.00 12.06 10.30 12.10 21,337,000 238,896,924 11.196 5.992 5.992 6.022 5.143 6.042 42,730,729 5.5908 6.76%
2008-03-17 0 11.24 11.28 11.30 11.20 13.12 39,380,000 470,519,920 11.948 5.613 5.633 5.642 5.593 6.551 78,864,700 5.9662 -20.28%
2008-03-14 0 14.10 14.08 14.10 14.00 16.20 17,247,120 251,507,107 14.583 7.041 7.031 7.041 6.991 8.089 34,540,095 7.2816 -11.32%
2008-03-13 0 15.90 15.86 15.96 15.68 16.56 7,403,000 118,744,114 16.040 7.939 7.919 7.969 7.830 8.269 14,825,682 8.0094 -3.87%
2008-03-12 0 16.54 16.50 16.54 16.40 17.10 8,910,290 149,986,729 16.833 8.259 8.239 8.259 8.189 8.539 17,844,270 8.4053 0.24%
2008-03-11 0 16.50 16.44 16.46 16.32 16.90 10,175,000 168,948,340 16.604 8.239 8.209 8.219 8.149 8.439 20,377,052 8.2911 -2.94%
2008-03-10 0 17.00 16.90 17.02 16.20 17.02 6,903,000 114,288,840 16.556 8.489 8.439 8.499 8.089 8.499 13,824,353 8.2672 4.04%
2008-03-07 0 16.34 16.28 16.30 16.26 16.70 10,458,200 171,623,400 16.410 8.159 8.129 8.139 8.119 8.339 20,944,205 8.1943 -4.33%
2008-03-06 0 17.08 17.06 17.10 16.74 17.28 8,672,000 147,732,840 17.036 8.529 8.519 8.539 8.359 8.629 17,367,056 8.5065 3.52%
2008-03-05 0 16.50 16.54 16.56 16.26 17.00 8,572,261 142,956,603 16.677 8.239 8.259 8.269 8.119 8.489 17,167,313 8.3273 -0.96%
2008-03-04 0 16.66 16.60 16.62 16.60 18.20 14,225,100 242,933,890 17.078 8.319 8.289 8.299 8.289 9.088 28,488,020 8.5276 -6.40%
2008-03-03 0 17.80 17.78 17.80 17.56 18.20 14,066,500 251,968,663 17.913 8.888 8.878 8.888 8.768 9.088 28,170,399 8.9444 -3.26%
2008-02-29 0 18.40 18.40 18.42 16.98 18.50 25,419,000 458,769,260 18.048 9.188 9.188 9.198 8.479 9.238 50,905,582 9.0122 6.24%
2008-02-28 0 17.32 17.30 17.32 16.52 17.68 19,685,329 339,114,566 17.227 8.649 8.639 8.649 8.249 8.828 39,422,996 8.6019 2.49%
2008-02-27 0 16.90 16.90 16.92 16.16 16.96 18,094,000 301,181,343 16.645 8.439 8.439 8.449 8.069 8.469 36,236,107 8.3116 5.76%
2008-02-26 0 15.98 15.96 15.98 15.80 16.88 10,220,000 165,552,920 16.199 7.979 7.969 7.979 7.890 8.429 20,467,172 8.0887 -3.73%
2008-02-25 0 16.60 16.60 16.70 16.52 16.92 5,115,000 85,711,560 16.757 8.289 8.289 8.339 8.249 8.449 10,243,599 8.3673 -0.60%
2008-02-22 0 16.70 16.64 16.70 16.38 16.98 9,340,000 155,370,346 16.635 8.339 8.309 8.339 8.179 8.479 18,704,832 8.3064 -2.34%
2008-02-21 0 17.10 17.04 17.10 16.88 17.38 10,224,199 174,873,414 17.104 8.539 8.509 8.539 8.429 8.678 20,475,581 8.5406 0.59%
2008-02-20 0 17.00 16.88 16.90 16.90 17.70 19,192,000 331,374,207 17.266 8.489 8.429 8.439 8.439 8.838 38,435,026 8.6217 -2.30%
2008-02-19 0 17.40 17.38 17.40 16.36 17.42 20,756,000 351,781,280 16.948 8.688 8.678 8.688 8.169 8.698 41,567,184 8.4630 7.67%
2008-02-18 0 16.16 16.12 16.14 15.96 17.14 13,305,000 218,247,220 16.403 8.069 8.049 8.059 7.969 8.559 26,645,374 8.1908 -4.27%
2008-02-15 0 16.88 16.86 16.88 16.66 17.00 13,631,500 229,726,740 16.853 8.429 8.419 8.429 8.319 8.489 27,299,242 8.4151 -2.76%
2008-02-14 0 17.36 17.32 17.38 16.80 17.46 11,281,000 193,974,110 17.195 8.668 8.649 8.678 8.389 8.718 22,591,993 8.5860 4.33%
2008-02-13 0 16.64 16.64 16.66 16.52 17.54 6,926,834 117,266,671 16.929 8.309 8.309 8.319 8.249 8.758 13,872,084 8.4534 -2.00%
2008-02-12 0 16.98 16.96 16.98 16.52 17.38 5,059,000 85,861,260 16.972 8.479 8.469 8.479 8.249 8.678 10,131,450 8.4747 -0.12%
2008-02-11 0 17.00 16.80 16.98 16.70 17.80 3,924,000 67,044,676 17.086 8.489 8.389 8.479 8.339 8.888 7,858,433 8.5316 -4.28%
2008-02-06 0 17.76 17.72 17.76 16.98 17.80 10,214,000 177,210,354 17.350 8.868 8.848 8.868 8.479 8.888 20,455,156 8.6634 -6.72%
2008-02-05 0 19.04 19.00 19.02 18.02 19.16 4,612,000 86,743,200 18.808 9.507 9.487 9.497 8.998 9.567 9,236,262 9.3916 1.49%
2008-02-04 0 18.76 18.76 18.80 17.50 18.90 14,197,500 260,311,520 18.335 9.368 9.368 9.388 8.738 9.437 28,432,747 9.1553 12.47%
2008-02-01 0 16.68 16.64 16.68 16.00 17.04 17,256,400 286,413,108 16.598 8.329 8.309 8.329 7.989 8.509 34,558,680 8.2877 5.17%
2008-01-31 0 15.86 15.84 15.86 14.30 16.12 22,657,120 348,008,099 15.360 7.919 7.909 7.919 7.141 8.049 45,374,479 7.6697 -0.25%
2008-01-30 0 15.90 15.98 16.00 15.60 18.98 32,778,000 539,599,560 16.462 7.939 7.979 7.989 7.790 9.477 65,643,147 8.2202 -15.43%
2008-01-29 0 18.80 18.80 18.82 18.70 20.35 8,462,120 163,465,430 19.317 9.388 9.388 9.398 9.338 10.16 16,946,738 9.6458 -4.08%
2008-01-28 0 19.60 19.56 19.60 19.20 20.40 7,540,000 148,682,140 19.719 9.787 9.767 9.787 9.587 10.19 15,100,047 9.8465 -5.77%
2008-01-25 0 20.80 20.80 20.85 20.10 21.20 12,893,000 267,557,740 20.752 10.39 10.39 10.41 10.04 10.59 25,820,279 10.362 4.42%
2008-01-24 0 19.92 19.80 19.90 19.42 22.00 20,232,200 416,456,360 20.584 9.947 9.887 9.937 9.697 10.99 40,518,191 10.278 -0.40%
2008-01-23 0 20.00 19.98 20.00 19.00 21.20 18,482,120 366,682,625 19.840 9.987 9.977 9.987 9.487 10.59 37,013,379 9.9068 2.46%
2008-01-22 0 19.52 19.52 19.66 18.80 20.30 26,205,533 510,257,033 19.471 9.747 9.747 9.817 9.388 10.14 52,480,739 9.7227 -11.27%
2008-01-21 0 22.00 22.00 22.05 21.80 23.20 8,140,333 183,035,325 22.485 10.99 10.99 11.01 10.89 11.58 16,302,309 11.228 -6.38%
2008-01-18 0 23.50 23.40 23.55 22.40 24.05 15,084,950 352,623,728 23.376 11.73 11.68 11.76 11.19 12.01 30,210,006 11.672 -2.29%
2008-01-17 0 24.05 24.00 24.05 22.15 24.60 12,388,500 290,081,769 23.415 12.01 11.98 12.01 11.06 12.28 24,809,937 11.692 -0.62%
2008-01-16 0 24.20 24.20 24.25 23.50 25.50 14,022,982 343,895,936 24.524 12.08 12.08 12.11 11.73 12.73 28,083,247 12.246 -6.56%
2008-01-15 0 25.90 25.90 25.95 25.20 26.95 9,449,247 246,514,221 26.088 12.93 12.93 12.96 12.58 13.46 18,923,617 13.027 -0.19%
2008-01-14 0 25.95 25.95 26.00 25.80 27.30 7,821,289 204,845,117 26.191 12.96 12.96 12.98 12.88 13.63 15,663,373 13.078 -4.60%
2008-01-11 0 27.20 27.20 27.30 26.75 28.70 10,692,390 295,181,566 27.607 13.58 13.58 13.63 13.36 14.33 21,413,208 13.785 -3.55%
2008-01-10 0 28.20 28.30 28.35 27.45 28.50 16,066,076 451,013,561 28.072 14.08 14.13 14.16 13.71 14.23 32,174,867 14.018 1.99%
2008-01-09 0 27.65 27.65 27.70 25.60 27.85 16,460,800 434,771,298 26.413 13.81 13.81 13.83 12.78 13.91 32,965,364 13.189 5.13%
2008-01-08 0 26.30 26.30 26.35 24.00 26.40 20,428,000 511,742,450 25.051 13.13 13.13 13.16 11.98 13.18 40,910,312 12.509 10.74%
2008-01-07 0 23.75 23.70 23.75 23.60 24.40 8,564,232 204,417,189 23.869 11.86 11.83 11.86 11.78 12.18 17,151,234 11.919 -4.62%
2008-01-04 0 24.90 24.90 24.95 24.55 25.20 5,339,780 133,006,611 24.909 12.43 12.43 12.46 12.26 12.58 10,693,757 12.438 -0.20%
2008-01-03 0 24.95 24.90 25.00 24.85 25.50 4,654,000 116,940,500 25.127 12.46 12.43 12.48 12.41 12.73 9,320,374 12.547 -2.35%
2008-01-02 0 25.55 25.70 25.75 24.40 25.75 4,666,000 118,051,700 25.300 12.76 12.83 12.86 12.18 12.86 9,344,406 12.633 3.23%
2007-12-31 0 24.75 24.65 24.70 24.25 24.85 2,588,000 63,661,500 24.599 12.36 12.31 12.33 12.11 12.41 5,182,881 12.283 1.85%
2007-12-28 0 24.30 24.25 24.30 24.00 24.50 5,456,000 132,134,300 24.218 12.13 12.11 12.13 11.98 12.23 10,926,506 12.093 -2.02%
2007-12-27 0 24.80 24.80 24.85 24.75 25.85 6,558,000 166,272,400 25.354 12.38 12.38 12.41 12.36 12.91 13,133,436 12.660 -0.80%
2007-12-24 0 25.00 24.90 25.00 23.90 25.80 9,569,800 235,115,120 24.568 12.48 12.43 12.48 11.93 12.88 19,165,043 12.268 5.93%
2007-12-21 0 23.60 23.65 23.75 23.30 24.10 5,864,000 139,264,186 23.749 11.78 11.81 11.86 11.63 12.03 11,743,591 11.859 0.00%
2007-12-20 0 23.60 23.55 23.60 23.55 24.30 4,730,000 112,776,800 23.843 11.78 11.76 11.78 11.76 12.13 9,472,576 11.906 -1.26%
2007-12-19 0 23.90 23.90 23.95 22.90 24.45 9,659,000 228,764,400 23.684 11.93 11.93 11.96 11.43 12.21 19,343,680 11.826 1.49%
2007-12-18 0 23.55 23.45 23.55 21.80 23.85 15,546,692 356,994,517 22.963 11.76 11.71 11.76 10.89 11.91 31,134,718 11.466 1.51%
2007-12-17 0 23.20 23.20 23.35 23.05 24.40 8,764,564 206,428,757 23.553 11.58 11.58 11.66 11.51 12.18 17,552,430 11.761 -5.11%
2007-12-14 0 24.45 24.50 24.55 24.10 25.90 16,552,000 408,262,250 24.665 12.21 12.23 12.26 12.03 12.93 33,148,007 12.316 -5.96%
2007-12-13 0 26.00 25.90 26.00 25.50 27.60 9,638,756 254,625,482 26.417 12.98 12.93 12.98 12.73 13.78 19,303,139 13.191 -4.06%
2007-12-12 0 27.10 27.05 27.10 26.80 27.50 10,442,000 283,933,174 27.191 13.53 13.51 13.53 13.38 13.73 20,911,762 13.578 -2.17%
2007-12-11 0 27.70 27.70 27.75 27.00 28.00 8,186,000 226,439,000 27.662 13.83 13.83 13.86 13.48 13.98 16,393,764 13.813 3.55%
2007-12-10 0 26.75 26.70 26.75 26.60 28.15 11,182,000 304,349,300 27.218 13.36 13.33 13.36 13.28 14.06 22,393,730 13.591 -5.48%
2007-12-07 0 28.30 28.15 28.25 28.00 29.70 10,506,037 299,102,977 28.470 14.13 14.06 14.11 13.98 14.83 21,040,006 14.216 -3.08%
2007-12-06 0 29.20 29.00 29.25 28.80 30.00 17,495,000 514,238,723 29.393 14.58 14.48 14.61 14.38 14.98 35,036,514 14.677 0.00%
2007-12-05 0 29.20 29.25 29.30 27.20 29.30 15,088,000 429,694,509 28.479 14.58 14.61 14.63 13.58 14.63 30,216,115 14.221 7.95%
2007-12-04 0 27.05 27.00 27.05 26.80 27.70 11,906,340 324,763,207 27.276 13.51 13.48 13.51 13.38 13.83 23,844,335 13.620 2.27%
2007-12-03 0 26.45 26.30 26.45 25.80 27.85 18,670,140 503,190,882 26.952 13.21 13.13 13.21 12.88 13.91 37,389,918 13.458 3.73%
2007-11-30 0 25.50 25.45 25.50 24.70 25.70 9,407,655 238,789,454 25.382 12.73 12.71 12.73 12.33 12.83 18,840,322 12.674 2.41%
2007-11-29 0 24.90 24.95 25.00 23.75 25.50 18,925,140 466,922,764 24.672 12.43 12.46 12.48 11.86 12.73 37,900,596 12.320 8.73%
2007-11-28 0 22.90 22.85 22.90 22.85 24.40 9,590,000 225,613,134 23.526 11.43 11.41 11.43 11.41 12.18 19,205,497 11.747 -2.76%
2007-11-27 0 23.55 23.55 23.60 21.50 23.70 14,090,736 321,586,175 22.823 11.76 11.76 11.78 10.74 11.83 28,218,935 11.396 2.39%
2007-11-26 0 23.00 23.20 23.25 22.60 24.30 11,404,000 268,287,000 23.526 11.48 11.58 11.61 11.28 12.13 22,838,320 11.747 2.68%
2007-11-23 0 22.40 22.45 22.50 21.00 23.45 12,839,000 286,694,150 22.330 11.19 11.21 11.24 10.49 11.71 25,712,135 11.150 0.90%
2007-11-22 0 22.20 22.20 22.30 22.00 24.70 18,211,200 421,804,530 23.162 11.09 11.09 11.14 10.99 12.33 36,470,818 11.566 -8.07%
2007-11-21 0 24.15 24.10 24.15 23.90 25.95 18,968,000 476,565,508 25.125 12.06 12.03 12.06 11.93 12.96 37,986,430 12.546 -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 13.23 13.18 13.21 12.26 13.33 87,588,081 12.895 -2.03%
2007-11-19 0 27.05 26.95 27.00 27.00 28.80 9,591,000 266,351,900 27.771 13.51 13.46 13.48 13.48 14.38 19,207,500 13.867 -6.72%
2007-11-16 0 29.00 28.75 29.00 28.25 29.50 11,949,400 341,989,890 28.620 14.48 14.36 14.48 14.11 14.73 23,930,570 14.291 -3.33%
2007-11-15 0 30.00 29.80 30.00 29.50 31.60 10,266,000 312,831,960 30.473 14.98 14.88 14.98 14.73 15.78 20,559,294 15.216 -2.60%
2007-11-14 0 30.80 30.70 30.75 30.00 31.65 18,022,800 556,557,300 30.881 15.38 15.33 15.35 14.98 15.80 36,093,517 15.420 4.94%
2007-11-13 0 29.35 29.20 29.40 27.60 31.20 18,084,000 527,292,775 29.158 14.66 14.58 14.68 13.78 15.58 36,216,080 14.560 -0.51%
2007-11-12 0 29.50 29.35 29.50 29.40 33.00 21,666,000 670,114,927 30.929 14.73 14.66 14.73 14.68 16.48 43,389,604 15.444 -13.49%
2007-11-09 0 34.10 34.10 34.15 33.50 35.35 7,927,986 274,474,209 34.621 17.03 17.03 17.05 16.73 17.65 15,877,050 17.287 -1.02%
2007-11-08 0 34.45 34.45 34.50 34.20 35.50 10,997,148 382,077,904 34.743 17.20 17.20 17.23 17.08 17.73 22,023,534 17.349 -4.17%
2007-11-07 0 35.95 35.95 36.00 35.30 37.30 15,661,950 568,240,965 36.282 17.95 17.95 17.98 17.63 18.63 31,365,541 18.117 3.16%
2007-11-06 0 34.85 34.80 35.00 32.00 35.00 13,545,000 455,140,024 33.602 17.40 17.38 17.48 15.98 17.48 27,126,012 16.779 4.34%
2007-11-05 0 33.40 33.35 33.45 32.80 36.60 16,506,000 571,404,718 34.618 16.68 16.65 16.70 16.38 18.28 33,055,885 17.286 -6.70%
2007-11-02 0 35.80 35.80 35.85 34.60 36.50 17,737,150 632,542,320 35.662 17.88 17.88 17.90 17.28 18.23 35,521,458 17.807 -0.14%
2007-11-01 0 35.85 35.85 35.90 34.15 37.70 15,471,086 561,303,900 36.281 17.90 17.90 17.93 17.05 18.82 30,983,305 18.116 4.52%
2007-10-31 0 34.30 34.30 34.50 34.15 35.30 6,622,944 229,613,822 34.669 17.13 17.13 17.23 17.05 17.63 13,263,496 17.312 -3.52%
2007-10-30 0 35.55 35.50 35.65 35.50 36.35 8,863,450 318,264,858 35.908 17.75 17.73 17.80 17.73 18.15 17,750,465 17.930 -1.93%
2007-10-29 0 36.25 36.20 36.30 34.80 36.50 15,543,850 555,606,310 35.744 18.10 18.08 18.13 17.38 18.23 31,129,027 17.848 7.25%
2007-10-26 0 33.80 33.90 33.95 32.30 34.80 22,151,600 747,196,500 33.731 16.88 16.93 16.95 16.13 17.38 44,362,095 16.843 4.32%
2007-10-25 0 32.40 32.40 32.45 31.15 33.00 13,275,000 425,511,700 32.054 16.18 16.18 16.20 15.55 16.48 26,585,294 16.006 2.05%
2007-10-24 0 31.75 31.65 31.80 31.10 33.10 13,443,880 429,654,488 31.959 15.85 15.80 15.88 15.53 16.53 26,923,503 15.958 -2.01%
2007-10-23 0 32.40 32.30 32.40 31.70 32.50 7,556,000 242,543,300 32.099 16.18 16.13 16.18 15.83 16.23 15,132,089 16.028 3.35%
2007-10-22 0 31.35 31.35 31.40 30.70 32.70 11,846,340 377,318,906 31.851 15.65 15.65 15.68 15.33 16.33 23,724,176 15.904 -5.00%
2007-10-18 0 33.00 32.80 33.00 32.05 34.90 25,648,000 861,551,211 33.591 16.48 16.38 16.48 16.00 17.43 51,364,191 16.773 0.30%
2007-10-17 0 32.90 32.85 33.10 29.05 33.50 29,028,389 918,922,026 31.656 16.43 16.40 16.53 14.51 16.73 58,133,956 15.807 7.17%
2007-10-16 0 30.70 30.65 30.70 30.65 32.70 15,772,000 497,593,766 31.549 15.33 15.30 15.33 15.30 16.33 31,585,933 15.754 -3.15%
2007-10-15 0 31.70 31.70 31.75 30.75 32.00 14,460,000 457,141,000 31.614 15.83 15.83 15.85 15.35 15.98 28,958,445 15.786 -0.94%
2007-10-12 0 32.00 32.00 32.15 30.75 33.00 22,238,050 707,726,530 31.825 15.98 15.98 16.05 15.35 16.48 44,535,224 15.891 -3.47%
2007-10-11 0 33.15 33.05 33.10 32.40 33.90 18,597,550 613,410,345 32.983 16.55 16.50 16.53 16.18 16.93 37,244,545 16.470 -1.63%
2007-10-10 0 33.70 33.40 33.60 32.65 35.00 17,965,567 600,975,813 33.452 16.83 16.68 16.78 16.30 17.48 35,978,899 16.704 -1.03%
2007-10-09 0 34.05 34.10 34.15 30.60 34.40 26,005,699 848,252,002 32.618 17.00 17.03 17.05 15.28 17.18 52,080,540 16.287 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 15.58 15.45 15.48 14.76 16.08 73,444,594 15.400 8.33%
2007-10-05 0 28.80 28.75 28.80 27.40 29.55 26,052,830 743,617,285 28.543 14.38 14.36 14.38 13.68 14.76 52,174,927 14.252 8.47%
2007-10-04 0 26.55 26.55 26.60 26.50 28.20 14,150,236 382,395,981 27.024 13.26 13.26 13.28 13.23 14.08 28,338,093 13.494 -0.93%
2007-10-03 0 26.80 26.75 26.80 26.35 29.00 17,299,560 484,426,040 28.002 13.38 13.36 13.38 13.16 14.48 34,645,114 13.983 -5.96%
2007-10-02 0 28.50 28.35 28.50 28.15 29.00 16,120,752 459,722,936 28.517 14.23 14.16 14.23 14.06 14.48 32,284,364 14.240 2.89%
2007-09-28 0 27.70 27.65 27.70 27.60 28.80 14,217,800 400,258,900 28.152 13.83 13.81 13.83 13.78 14.38 28,473,401 14.057 -0.89%
2007-09-27 0 27.95 27.80 27.85 26.30 28.10 19,107,395 526,460,632 27.553 13.96 13.88 13.91 13.13 14.03 38,265,591 13.758 6.48%
2007-09-25 0 26.25 26.25 26.30 26.05 26.80 7,680,300 202,081,225 26.312 13.11 13.11 13.13 13.01 13.38 15,381,020 13.138 -0.76%
2007-09-24 0 26.45 26.45 26.50 26.15 27.05 13,312,000 353,741,650 26.573 13.21 13.21 13.23 13.06 13.51 26,659,393 13.269 -1.67%
2007-09-21 0 26.90 26.85 26.90 26.65 27.45 11,260,000 303,179,900 26.925 13.43 13.41 13.43 13.31 13.71 22,549,937 13.445 -1.10%
2007-09-20 0 27.20 27.20 27.40 27.05 28.40 11,175,880 307,693,006 27.532 13.58 13.58 13.68 13.51 14.18 22,381,473 13.748 -3.03%
2007-09-19 0 28.05 27.95 28.00 27.75 28.45 11,533,780 324,428,091 28.129 14.01 13.96 13.98 13.86 14.21 23,098,225 14.046 2.37%
2007-09-18 0 27.40 27.35 27.40 26.70 27.70 4,807,524 130,840,148 27.216 13.68 13.66 13.68 13.33 13.83 9,627,830 13.590 -1.08%
2007-09-17 0 27.70 27.65 27.70 27.00 27.95 9,723,000 267,739,330 27.537 13.83 13.81 13.83 13.48 13.96 19,471,851 13.750 2.78%
2007-09-14 0 26.95 26.95 27.00 26.30 27.20 14,042,441 375,841,516 26.765 13.46 13.46 13.48 13.13 13.58 28,122,217 13.365 3.06%
2007-09-13 0 26.15 26.05 26.10 25.20 26.45 16,405,930 422,512,348 25.754 13.06 13.01 13.03 12.58 13.21 32,855,479 12.860 3.98%
2007-09-12 0 25.15 25.00 25.25 24.65 25.50 5,258,343 131,638,822 25.034 12.56 12.48 12.61 12.31 12.73 10,530,666 12.501 1.41%
2007-09-11 0 24.80 24.70 24.80 24.25 26.00 7,658,000 192,387,800 25.122 12.38 12.33 12.38 12.11 12.98 15,336,360 12.545 -3.69%
2007-09-10 0 25.75 25.70 25.75 23.40 25.80 10,609,301 262,813,668 24.772 12.86 12.83 12.86 11.68 12.88 21,246,809 12.370 6.63%
2007-09-07 0 24.15 24.05 24.15 23.70 24.65 10,542,000 254,429,400 24.135 12.06 12.01 12.06 11.83 12.31 21,112,028 12.051 -1.02%
2007-09-06 0 24.40 24.50 24.55 24.00 24.95 6,418,000 157,026,700 24.467 12.18 12.23 12.26 11.98 12.46 12,853,064 12.217 0.00%
2007-09-05 0 24.40 24.35 24.55 24.20 25.50 8,947,000 221,759,630 24.786 12.18 12.16 12.26 12.08 12.73 17,917,787 12.377 -1.41%
2007-09-04 0 24.75 24.75 24.80 24.65 26.50 16,806,477 427,860,990 25.458 12.36 12.36 12.38 12.31 13.23 33,657,637 12.712 -3.32%
2007-09-03 0 25.60 25.55 25.60 23.20 26.00 17,158,248 432,446,687 25.203 12.78 12.76 12.78 11.58 12.98 34,362,115 12.585 4.92%
2007-08-31 0 24.40 24.35 24.40 22.65 25.00 17,402,399 415,823,363 23.895 12.18 12.16 12.18 11.31 12.48 34,851,066 11.931 5.17%
2007-08-30 0 23.20 23.15 23.20 22.70 24.00 20,719,822 485,823,906 23.447 11.58 11.56 11.58 11.33 11.98 41,494,732 11.708 1.09%
2007-08-29 0 22.95 22.95 23.00 22.05 23.75 36,433,552 832,131,747 22.840 11.46 11.46 11.48 11.01 11.86 72,963,970 11.405 -5.56%
2007-08-28 0 24.30 24.20 24.25 21.80 24.45 42,335,498 988,058,684 23.339 12.13 12.08 12.11 10.89 12.21 84,783,554 11.654 9.46%
2007-08-27 0 22.20 22.20 22.35 20.65 22.60 36,956,170 802,101,871 21.704 11.09 11.09 11.16 10.31 11.28 74,010,596 10.838 10.72%
2007-08-24 0 20.05 20.00 20.05 18.66 20.30 45,838,696 899,512,459 19.623 10.01 9.987 10.01 9.318 10.14 91,799,264 9.7987 5.97%
2007-08-23 0 18.92 18.80 18.90 18.46 19.12 22,850,580 428,374,151 18.747 9.447 9.388 9.437 9.218 9.547 45,761,913 9.3609 3.61%
2007-08-22 0 18.26 18.24 18.26 17.30 18.40 14,611,000 261,571,160 17.902 9.118 9.108 9.118 8.639 9.188 29,260,846 8.9393 3.63%
2007-08-21 0 17.62 17.54 17.56 17.50 19.10 16,783,466 306,548,624 18.265 8.798 8.758 8.768 8.738 9.537 33,611,554 9.1203 -2.00%
2007-08-20 0 17.98 17.96 17.98 16.30 17.98 19,245,170 328,956,557 17.093 8.978 8.968 8.978 8.139 8.978 38,541,507 8.5351 16.00%
2007-08-17 0 15.50 15.50 15.56 13.90 17.00 34,976,000 529,482,520 15.138 7.740 7.740 7.770 6.941 8.489 70,044,991 7.5592 -8.82%
2007-08-16 0 17.00 16.98 17.00 16.50 17.84 18,246,000 314,797,100 17.253 8.489 8.479 8.489 8.239 8.908 36,540,511 8.6150 -7.10%
2007-08-15 0 18.30 18.30 18.32 17.88 18.84 14,122,000 258,597,040 18.312 9.138 9.138 9.148 8.928 9.407 28,281,546 9.1437 -3.58%
2007-08-14 0 18.98 18.96 18.98 18.40 19.12 9,763,000 184,084,970 18.855 9.477 9.467 9.477 9.188 9.547 19,551,957 9.4152 3.38%
2007-08-13 0 18.36 18.30 18.40 18.30 20.00 23,048,000 437,628,120 18.988 9.168 9.138 9.188 9.138 9.987 46,157,278 9.4812 -3.67%
2007-08-10 0 19.06 19.04 19.06 17.10 19.44 17,323,600 321,755,416 18.573 9.517 9.507 9.517 8.539 9.707 34,693,258 9.2743 1.93%
2007-08-09 0 18.70 18.64 18.66 18.22 19.34 20,959,597 392,600,940 18.731 9.338 9.308 9.318 9.098 9.657 41,974,919 9.3532 4.12%
2007-08-08 0 17.96 17.92 18.00 17.20 18.06 14,658,100 260,767,944 17.790 8.968 8.948 8.988 8.589 9.018 29,355,172 8.8832 7.16%
2007-08-07 0 16.76 16.76 16.80 16.20 17.22 10,007,500 168,493,040 16.837 8.369 8.369 8.389 8.089 8.599 20,041,607 8.4072 2.20%
2007-08-06 0 16.40 16.38 16.40 16.10 16.78 10,293,264 168,714,698 16.391 8.189 8.179 8.189 8.039 8.379 20,613,895 8.1845 -4.21%
2007-08-03 0 17.12 17.10 17.12 16.82 17.68 8,878,000 152,139,504 17.137 8.549 8.539 8.549 8.399 8.828 17,779,604 8.5570 -1.38%
2007-08-02 0 17.36 17.32 17.34 16.80 18.18 11,185,380 193,580,765 17.307 8.668 8.649 8.658 8.389 9.078 22,400,499 8.6418 -1.36%
2007-08-01 0 17.60 17.54 17.58 17.02 18.40 10,938,400 193,800,600 17.717 8.788 8.758 8.778 8.499 9.188 21,905,882 8.8470 -4.76%
2007-07-31 0 18.48 18.50 18.52 17.94 18.54 6,959,269 127,301,059 18.292 9.228 9.238 9.248 8.958 9.258 13,937,041 9.1340 3.47%
2007-07-30 0 17.86 17.88 17.90 17.30 18.00 8,742,500 154,216,730 17.640 8.918 8.928 8.938 8.639 8.988 17,508,244 8.8082 1.48%
2007-07-27 0 17.60 17.60 17.62 17.26 17.86 21,972,000 384,792,800 17.513 8.788 8.788 8.798 8.619 8.918 44,002,417 8.7448 -4.56%
2007-07-26 0 18.44 18.44 18.46 18.20 19.46 12,981,794 242,562,229 18.685 9.208 9.208 9.218 9.088 9.717 25,998,103 9.3300 -3.46%
2007-07-25 0 19.10 19.08 19.10 18.22 19.46 9,544,000 181,493,140 19.016 9.537 9.527 9.537 9.098 9.717 19,113,375 9.4956 1.70%
2007-07-24 0 18.78 18.76 18.78 18.54 18.90 7,682,457 143,710,451 18.706 9.378 9.368 9.378 9.258 9.437 15,385,339 9.3407 1.29%
2007-07-23 0 18.54 18.54 18.62 17.76 18.82 8,398,000 155,080,600 18.466 9.258 9.258 9.298 8.868 9.398 16,818,328 9.2209 3.00%
2007-07-20 0 18.00 17.98 18.00 17.84 18.18 5,930,000 106,952,640 18.036 8.988 8.978 8.988 8.908 9.078 11,875,766 9.0060 0.45%
2007-07-19 0 17.92 17.90 17.98 17.66 18.04 3,863,000 68,897,180 17.835 8.948 8.938 8.978 8.818 9.008 7,736,271 8.9057 0.79%
2007-07-18 0 17.78 17.74 17.78 17.68 18.20 6,037,744 108,190,519 17.919 8.878 8.858 8.878 8.828 9.088 12,091,541 8.9476 -2.84%
2007-07-17 0 18.30 18.30 18.32 17.70 18.46 7,026,000 128,182,080 18.244 9.138 9.138 9.148 8.838 9.218 14,070,680 9.1099 2.81%
2007-07-16 0 17.80 17.78 17.80 17.70 18.46 6,445,000 116,102,320 18.014 8.888 8.878 8.888 8.838 9.218 12,907,135 8.9952 -2.31%
2007-07-13 0 18.22 18.22 18.24 18.02 18.76 6,270,780 114,636,913 18.281 9.098 9.098 9.108 8.998 9.368 12,558,232 9.1284 -0.44%
2007-07-12 0 18.30 18.30 18.48 18.26 18.80 8,988,780 167,566,330 18.642 9.138 9.138 9.228 9.118 9.388 18,001,459 9.3085 0.11%
2007-07-11 0 18.28 18.28 18.30 18.12 18.70 10,568,000 194,571,640 18.411 9.128 9.128 9.138 9.048 9.338 21,164,097 9.1935 -2.97%
2007-07-10 0 18.84 18.82 18.84 18.50 19.26 13,121,780 247,601,461 18.870 9.407 9.398 9.407 9.238 9.617 26,278,447 9.4222 0.11%
2007-07-09 0 18.82 18.80 18.82 18.00 18.86 17,328,066 321,181,043 18.535 9.398 9.388 9.398 8.988 9.417 34,702,202 9.2554 6.93%
2007-07-06 0 17.60 17.56 17.58 17.00 17.90 14,271,806 251,425,818 17.617 8.788 8.768 8.778 8.489 8.938 28,581,557 8.7968 0.80%
2007-07-05 0 17.46 17.48 17.50 16.38 17.70 23,735,735 409,455,485 17.251 8.718 8.728 8.738 8.179 8.838 47,534,576 8.6138 8.04%
2007-07-04 0 16.16 16.14 16.16 15.98 16.64 12,183,000 197,962,844 16.249 8.069 8.059 8.069 7.979 8.309 24,398,391 8.1138 -1.22%
2007-07-03 0 16.36 16.34 16.36 16.18 16.80 8,149,290 133,947,172 16.437 8.169 8.159 8.169 8.079 8.389 16,320,247 8.2074 -0.12%
2007-06-29 0 16.38 16.38 16.40 16.20 16.70 6,859,600 112,382,720 16.383 8.179 8.179 8.189 8.089 8.339 13,737,438 8.1808 -0.73%
2007-06-28 0 16.50 16.50 16.54 16.40 17.00 6,387,380 105,828,297 16.568 8.239 8.239 8.259 8.189 8.489 12,791,742 8.2732 -0.72%
2007-06-27 0 16.62 16.52 16.62 16.24 16.68 12,203,400 201,038,932 16.474 8.299 8.249 8.299 8.109 8.329 24,439,245 8.2261 1.34%
2007-06-26 0 16.40 16.38 16.72 16.30 17.32 17,576,000 292,635,620 16.650 8.189 8.179 8.349 8.139 8.649 35,198,729 8.3138 -2.03%
2007-06-25 0 16.74 16.74 16.76 16.70 17.60 13,534,955 233,017,959 17.216 8.359 8.359 8.369 8.339 8.788 27,105,895 8.5966 -5.32%
2007-06-22 0 17.68 17.64 17.68 16.80 17.94 20,336,780 355,543,173 17.483 8.828 8.808 8.828 8.389 8.958 40,727,630 8.7298 5.11%
2007-06-21 0 16.82 16.82 16.84 16.08 16.92 15,257,649 253,003,692 16.582 8.399 8.399 8.409 8.029 8.449 30,555,864 8.2800 5.26%
2007-06-20 0 15.98 15.94 15.98 15.82 16.50 13,320,493 215,182,895 16.154 7.979 7.959 7.979 7.899 8.239 26,676,401 8.0664 -0.37%
2007-06-18 0 16.04 16.02 16.04 15.06 16.46 17,914,590 285,549,416 15.939 8.009 7.999 8.009 7.520 8.219 35,876,810 7.9592 6.51%
2007-06-15 0 15.06 14.92 15.06 14.74 15.20 6,402,000 95,902,320 14.980 7.520 7.450 7.520 7.360 7.590 12,821,021 7.4801 0.40%
2007-06-14 0 15.00 14.96 15.00 14.88 15.20 6,545,000 98,232,300 15.009 7.490 7.470 7.490 7.430 7.590 13,107,401 7.4944 0.27%
2007-06-13 0 14.96 14.98 15.00 14.62 14.98 4,316,600 63,754,576 14.770 7.470 7.480 7.490 7.300 7.480 8,644,677 7.3750 1.22%
2007-06-12 0 14.78 14.68 14.80 14.30 14.80 4,561,950 66,489,350 14.575 7.380 7.330 7.390 7.141 7.390 9,136,029 7.2777 0.68%
2007-06-11 0 14.68 14.66 14.68 14.58 14.88 3,008,000 44,240,790 14.708 7.330 7.320 7.330 7.280 7.430 6,023,997 7.3441 1.24%
2007-06-08 0 14.50 14.50 14.56 14.46 14.78 7,236,769 105,926,104 14.637 7.240 7.240 7.270 7.220 7.380 14,492,778 7.3089 -2.68%
2007-06-07 0 14.90 14.90 14.92 14.56 15.02 8,607,000 127,867,519 14.856 7.440 7.440 7.450 7.270 7.500 17,236,883 7.4183 2.05%
2007-06-06 0 14.60 14.60 14.66 14.52 15.02 12,705,180 186,983,039 14.717 7.290 7.290 7.320 7.250 7.500 25,444,139 7.3488 -0.41%
2007-06-05 0 14.66 14.66 14.68 14.08 14.74 17,937,000 259,081,180 14.444 7.320 7.320 7.330 7.031 7.360 35,921,689 7.2124 4.42%
2007-06-04 0 14.04 14.00 14.08 13.94 14.72 22,943,780 327,956,026 14.294 7.011 6.991 7.031 6.961 7.350 45,948,561 7.1375 -5.77%
2007-06-01 0 14.90 14.88 14.90 14.84 15.42 12,556,780 188,636,036 15.023 7.440 7.430 7.440 7.410 7.700 25,146,945 7.5014 -2.10%
2007-05-31 0 15.22 15.20 15.24 14.88 15.48 15,386,103 232,444,247 15.107 7.600 7.590 7.610 7.430 7.730 30,813,113 7.5437 -0.13%
2007-05-30 0 15.24 15.22 15.24 14.46 15.60 26,781,170 402,171,884 15.017 7.610 7.600 7.610 7.220 7.790 53,633,543 7.4985 -4.63%
2007-05-29 0 15.98 15.98 16.00 15.82 16.40 7,587,000 121,580,860 16.025 7.979 7.979 7.989 7.899 8.189 15,194,172 8.0018 -0.25%
2007-05-28 0 16.02 16.02 16.04 15.82 16.76 16,919,030 275,828,264 16.303 7.999 7.999 8.009 7.899 8.369 33,883,043 8.1406 2.69%
2007-05-25 0 15.60 15.58 15.60 15.22 15.84 18,410,170 287,057,332 15.592 7.790 7.780 7.790 7.600 7.909 36,869,287 7.7858 -1.76%
2007-05-23 0 15.88 15.88 15.90 14.86 15.98 19,820,650 307,141,247 15.496 7.929 7.929 7.939 7.420 7.979 39,693,997 7.7377 6.72%
2007-05-22 0 14.88 14.84 14.88 14.60 15.04 7,183,000 106,615,664 14.843 7.430 7.410 7.430 7.290 7.510 14,385,097 7.4115 1.50%
2007-05-21 0 14.66 14.68 14.70 14.60 15.40 13,325,524 198,724,739 14.913 7.320 7.330 7.340 7.290 7.690 26,686,477 7.4466 -3.81%
2007-05-18 0 15.24 15.24 15.26 13.54 15.26 20,497,833 300,272,929 14.649 7.610 7.610 7.620 6.761 7.620 41,050,164 7.3148 9.96%
2007-05-17 0 13.86 13.90 13.92 13.80 14.90 14,204,950 202,179,380 14.233 6.921 6.941 6.951 6.891 7.440 28,447,667 7.1071 -5.07%
2007-05-16 0 14.60 14.60 14.66 14.46 15.36 15,621,600 230,284,380 14.741 7.290 7.290 7.320 7.220 7.670 31,284,733 7.3609 0.69%
2007-05-15 0 14.50 14.48 14.50 13.80 15.66 34,703,981 513,189,101 14.788 7.240 7.230 7.240 6.891 7.820 69,500,230 7.3840 0.14%
2007-05-14 0 14.48 14.40 14.48 13.60 15.26 33,845,800 488,013,760 14.419 7.230 7.190 7.230 6.791 7.620 67,781,586 7.1998 12.60%
2007-05-11 0 12.86 12.86 12.88 10.92 13.54 34,250,800 429,750,564 12.547 6.421 6.421 6.431 5.453 6.761 68,592,663 6.2653 14.41%
2007-05-10 0 11.24 11.24 11.28 10.60 11.60 21,711,580 244,877,172 11.279 5.613 5.613 5.633 5.293 5.792 43,480,885 5.6318 4.85%
2007-05-09 0 10.72 10.70 10.72 10.36 10.74 12,035,000 127,573,620 10.600 5.353 5.343 5.353 5.173 5.363 24,101,998 5.2931 4.28%
2007-05-08 0 10.28 10.28 10.30 10.00 10.50 8,058,000 82,991,920 10.299 5.133 5.133 5.143 4.993 5.243 16,137,424 5.1428 -0.96%
2007-05-07 0 10.38 10.38 10.40 10.12 10.58 10,464,000 109,082,126 10.425 5.183 5.183 5.193 5.053 5.283 20,955,821 5.2053 3.18%
2007-05-04 0 10.06 10.04 10.06 9.880 10.12 14,576,390 146,692,327 10.064 5.023 5.013 5.023 4.933 5.053 29,191,534 5.0252 3.39%
2007-05-03 0 9.730 9.710 9.730 9.650 10.00 6,657,950 65,156,460 9.7863 4.859 4.849 4.859 4.819 4.993 13,333,602 4.8866 0.83%
2007-05-02 0 9.650 9.650 9.690 9.610 10.26 9,248,000 90,995,680 9.8395 4.819 4.819 4.839 4.799 5.123 18,520,588 4.9132 -3.69%
2007-04-30 0 10.02 10.00 10.04 9.880 10.42 9,111,500 91,394,365 10.031 5.003 4.993 5.013 4.933 5.203 18,247,225 5.0087 -3.65%
2007-04-27 0 10.40 10.38 10.42 10.14 10.60 15,481,560 162,044,756 10.467 5.193 5.183 5.203 5.063 5.293 31,004,281 5.2265 1.56%
2007-04-26 0 10.24 10.24 10.26 10.00 10.56 8,838,100 90,999,602 10.296 5.113 5.113 5.123 4.993 5.273 17,699,698 5.1413 2.81%
2007-04-25 0 9.960 9.960 10.00 9.880 10.30 6,576,000 66,392,080 10.096 4.973 4.973 4.993 4.933 5.143 13,169,484 5.0414 -1.78%
2007-04-24 0 10.14 10.14 10.16 9.930 10.26 6,799,900 68,560,311 10.083 5.063 5.063 5.073 4.958 5.123 13,617,879 5.0346 1.91%
2007-04-23 0 9.950 9.950 9.990 9.920 10.48 6,945,560 70,004,489 10.079 4.968 4.968 4.988 4.953 5.233 13,909,586 5.0328 -0.70%
2007-04-20 0 10.02 10.02 10.04 9.790 10.04 13,798,700 137,535,182 9.9673 5.003 5.003 5.013 4.889 5.013 27,634,087 4.9770 5.25%
2007-04-19 0 9.520 9.500 9.510 9.260 9.650 23,228,000 220,679,064 9.5006 4.754 4.744 4.749 4.624 4.819 46,517,756 4.7440 -5.93%
2007-04-18 0 10.12 10.12 10.14 10.06 10.76 21,935,661 226,253,949 10.314 5.053 5.053 5.063 5.023 5.373 43,929,642 5.1504 -5.77%
2007-04-17 0 10.74 10.72 10.74 10.56 11.12 19,875,070 213,424,810 10.738 5.363 5.353 5.363 5.273 5.553 39,802,982 5.3620 -1.65%
2007-04-16 0 10.92 10.94 10.98 10.04 10.94 22,487,180 236,991,148 10.539 5.453 5.463 5.483 5.013 5.463 45,034,147 5.2625 8.98%
2007-04-13 0 10.02 9.960 10.06 9.800 10.42 18,677,000 186,383,160 9.9793 5.003 4.973 5.023 4.893 5.203 37,403,657 4.9830 -1.76%
2007-04-12 0 10.20 10.10 10.12 9.900 10.50 28,170,000 290,392,260 10.309 5.093 5.043 5.053 4.943 5.243 56,414,896 5.1474 4.08%
2007-04-11 0 9.800 9.810 9.820 9.300 9.850 26,098,977 249,566,414 9.5623 4.893 4.898 4.903 4.644 4.918 52,267,344 4.7748 5.38%
2007-04-10 0 9.300 9.280 9.300 9.060 9.560 46,720,240 435,127,473 9.3135 4.644 4.634 4.644 4.524 4.774 93,564,695 4.6506 9.93%
2007-04-04 0 8.460 8.440 8.450 8.170 8.470 10,589,370 88,050,749 8.3150 4.224 4.214 4.219 4.080 4.229 21,206,894 4.1520 3.80%
2007-04-03 0 8.150 8.010 8.150 7.900 8.200 9,286,780 75,735,616 8.1552 4.070 4.000 4.070 3.945 4.095 18,598,251 4.0722 1.24%
2007-04-02 0 8.050 8.030 8.050 7.940 8.150 9,248,780 74,352,457 8.0392 4.020 4.010 4.020 3.965 4.070 18,522,150 4.0142 0.63%
2007-03-30 0 8.000 8.000 8.020 7.800 8.140 20,559,000 164,884,960 8.0201 3.995 3.995 4.005 3.895 4.065 41,172,660 4.0047 3.90%
2007-03-29 0 7.700 7.680 7.720 7.570 7.800 5,409,000 41,530,030 7.6779 3.845 3.835 3.855 3.780 3.895 10,832,381 3.8339 0.00%
2007-03-28 0 7.700 7.690 7.720 7.610 7.900 5,669,000 43,721,960 7.7125 3.845 3.840 3.855 3.800 3.945 11,353,072 3.8511 -3.02%
2007-03-27 0 7.940 7.910 7.940 7.840 8.030 6,210,000 49,449,800 7.9629 3.965 3.950 3.965 3.915 4.010 12,436,511 3.9762 0.51%
2007-03-26 0 7.900 7.900 7.910 7.780 7.920 6,468,500 51,011,630 7.8862 3.945 3.945 3.950 3.885 3.955 12,954,198 3.9378 1.80%
2007-03-23 0 7.760 7.760 7.780 7.480 7.820 7,670,780 58,920,032 7.6811 3.875 3.875 3.885 3.735 3.905 15,361,954 3.8355 3.74%
2007-03-22 0 7.480 7.460 7.480 7.210 7.560 12,514,000 93,491,480 7.4710 3.735 3.725 3.735 3.600 3.775 25,061,271 3.7305 5.35%
2007-03-21 0 7.100 7.100 7.120 6.820 7.120 3,104,000 21,681,540 6.9850 3.545 3.545 3.555 3.405 3.555 6,216,253 3.4879 2.90%
2007-03-20 0 6.900 6.870 6.900 6.780 6.940 2,472,000 16,976,500 6.8675 3.445 3.430 3.445 3.385 3.465 4,950,572 3.4292 2.07%
2007-03-19 0 6.760 6.760 6.790 6.730 6.850 6,318,000 42,848,880 6.7820 3.376 3.376 3.390 3.361 3.420 12,652,798 3.3865 -1.74%
2007-03-16 0 6.880 6.880 6.890 6.620 6.970 10,767,000 73,512,340 6.8276 3.435 3.435 3.440 3.306 3.480 21,562,626 3.4092 2.69%
2007-03-15 0 6.700 6.700 6.720 6.570 6.720 4,326,000 28,769,360 6.6503 3.346 3.346 3.356 3.281 3.356 8,663,502 3.3208 3.88%
2007-03-14 0 6.450 6.450 6.480 6.410 6.630 8,909,000 57,859,060 6.4945 3.221 3.221 3.236 3.201 3.311 17,841,686 3.2429 -5.29%
2007-03-13 0 6.810 6.800 6.820 6.750 6.860 2,721,000 18,512,630 6.8036 3.400 3.395 3.405 3.371 3.425 5,449,234 3.3973 0.74%
2007-03-12 0 6.760 6.770 6.780 6.660 6.810 2,544,000 17,145,540 6.7396 3.376 3.381 3.385 3.326 3.400 5,094,764 3.3653 1.05%
2007-03-09 0 6.690 6.690 6.700 6.580 6.800 3,528,780 23,532,404 6.6687 3.341 3.341 3.346 3.286 3.395 7,066,942 3.3299 0.45%
2007-03-08 0 6.660 6.660 6.680 6.450 6.700 7,200,000 47,375,520 6.5799 3.326 3.326 3.336 3.221 3.346 14,419,143 3.2856 3.74%
2007-03-07 0 6.420 6.440 6.450 6.350 6.610 9,844,120 63,651,142 6.4659 3.206 3.216 3.221 3.171 3.301 19,714,413 3.2287 -0.47%
2007-03-06 0 6.450 6.450 6.470 6.160 6.470 9,808,000 62,363,520 6.3584 3.221 3.221 3.231 3.076 3.231 19,642,077 3.1750 4.88%
2007-03-05 0 6.150 6.150 6.160 5.900 6.570 17,578,000 107,459,720 6.1133 3.071 3.071 3.076 2.946 3.281 35,202,735 3.0526 -9.16%
2007-03-02 0 6.770 6.760 6.790 6.740 7.160 9,418,000 65,139,460 6.9165 3.381 3.376 3.390 3.366 3.575 18,861,040 3.4537 -3.56%
2007-03-01 0 7.020 7.020 7.040 7.000 7.380 8,437,780 60,574,516 7.1790 3.505 3.505 3.515 3.495 3.685 16,897,994 3.5847 -2.64%
2007-02-28 0 7.210 7.200 7.210 7.000 7.500 14,254,000 103,556,740 7.2651 3.600 3.595 3.600 3.495 3.745 28,545,897 3.6277 -5.13%
2007-02-27 0 7.600 7.600 7.610 7.460 7.680 13,229,380 99,828,212 7.5459 3.795 3.795 3.800 3.725 3.835 26,493,933 3.7680 1.06%
2007-02-26 0 7.520 7.510 7.520 7.500 7.780 8,267,000 62,623,760 7.5751 3.755 3.750 3.755 3.745 3.885 16,555,980 3.7825 -3.34%
2007-02-23 0 7.780 7.770 7.780 7.700 7.850 2,400,000 18,686,780 7.7862 3.885 3.880 3.885 3.845 3.920 4,806,381 3.8879 -0.13%
2007-02-22 0 7.790 7.790 7.800 7.730 7.850 3,012,000 23,445,580 7.7841 3.890 3.890 3.895 3.860 3.920 6,032,008 3.8869 -0.13%
2007-02-21 0 7.800 7.800 7.810 7.780 7.950 1,152,390 9,015,841 7.8236 3.895 3.895 3.900 3.885 3.970 2,307,844 3.9066 -1.27%
2007-02-16 0 7.900 7.900 7.920 7.800 7.950 2,267,000 17,935,760 7.9117 3.945 3.945 3.955 3.895 3.970 4,540,027 3.9506 0.38%
2007-02-15 0 7.870 7.870 7.890 7.780 7.940 4,199,510 33,134,689 7.8901 3.930 3.930 3.940 3.885 3.965 8,410,185 3.9398 1.55%
2007-02-14 0 7.750 7.740 7.770 7.730 8.020 8,761,170 68,552,243 7.8246 3.870 3.865 3.880 3.860 4.005 17,545,633 3.9071 -2.52%
2007-02-13 0 7.950 7.940 7.950 7.790 8.100 6,470,440 51,257,138 7.9217 3.970 3.965 3.970 3.890 4.045 12,958,083 3.9556 -2.57%
2007-02-12 0 8.160 8.140 8.170 8.070 8.180 10,506,044 85,311,668 8.1202 4.075 4.065 4.080 4.030 4.085 21,040,020 4.0547 -0.12%
2007-02-09 0 8.170 8.170 8.190 7.680 8.200 16,112,170 129,027,295 8.0081 4.080 4.080 4.090 3.835 4.095 32,267,178 3.9987 6.52%
2007-02-08 0 7.670 7.680 7.700 7.620 7.900 6,532,000 50,402,040 7.7162 3.830 3.835 3.845 3.805 3.945 13,081,367 3.8530 -2.29%
2007-02-07 0 7.850 7.850 7.860 7.650 7.900 8,890,780 69,302,635 7.7949 3.920 3.920 3.925 3.820 3.945 17,805,198 3.8923 3.02%
2007-02-06 0 7.620 7.630 7.640 7.300 7.680 4,800,970 36,096,037 7.5185 3.805 3.810 3.815 3.645 3.835 9,614,704 3.7543 3.67%
2007-02-05 0 7.350 7.350 7.370 7.320 7.470 6,155,441 45,496,206 7.3912 3.670 3.670 3.680 3.655 3.730 12,327,248 3.6907 0.41%
2007-02-02 0 7.320 7.310 7.330 7.250 7.490 7,287,900 53,718,272 7.3709 3.655 3.650 3.660 3.620 3.740 14,595,176 3.6805 -1.48%
2007-02-01 0 7.430 7.440 7.450 7.110 7.590 16,595,170 120,864,407 7.2831 3.710 3.715 3.720 3.550 3.790 33,234,462 3.6367 -0.80%
2007-01-31 0 7.490 7.490 7.500 7.470 7.800 8,789,950 66,868,010 7.6073 3.740 3.740 3.745 3.730 3.895 17,603,270 3.7986 -3.10%
2007-01-30 0 7.730 7.730 7.750 7.710 7.820 4,550,000 35,227,380 7.7423 3.860 3.860 3.870 3.850 3.905 9,112,097 3.8660 -0.90%
2007-01-29 0 7.800 7.790 7.800 7.750 7.850 2,567,560 20,035,406 7.8033 3.895 3.890 3.895 3.870 3.920 5,141,946 3.8965 0.26%
2007-01-26 0 7.780 7.780 7.790 7.700 8.000 12,491,560 97,380,252 7.7957 3.885 3.885 3.890 3.845 3.995 25,016,331 3.8927 -3.83%
2007-01-25 0 8.090 8.080 8.100 8.060 8.370 15,028,000 123,626,410 8.2264 4.040 4.035 4.045 4.025 4.179 30,095,955 4.1077 -1.94%
2007-01-24 0 8.250 8.240 8.250 7.930 8.520 19,748,490 162,864,507 8.2469 4.120 4.115 4.120 3.960 4.254 39,549,485 4.1180 3.38%
2007-01-23 0 7.980 7.960 7.980 7.860 8.010 2,033,000 16,118,680 7.9285 3.985 3.975 3.985 3.925 4.000 4,071,405 3.9590 -0.25%
2007-01-22 0 8.000 8.010 8.020 7.920 8.060 4,845,000 38,719,230 7.9916 3.995 4.000 4.005 3.955 4.025 9,702,881 3.9905 1.78%
2007-01-19 0 7.860 7.810 7.860 7.730 7.860 3,940,000 30,766,220 7.8087 3.925 3.900 3.925 3.860 3.925 7,890,475 3.8992 0.13%
2007-01-18 0 7.850 7.850 7.870 7.720 7.900 4,159,560 32,486,884 7.8102 3.920 3.920 3.930 3.855 3.945 8,330,179 3.8999 0.38%
2007-01-17 0 7.820 7.810 7.820 7.810 8.000 3,710,000 29,276,840 7.8913 3.905 3.900 3.905 3.900 3.995 7,429,864 3.9404 -2.49%
2007-01-16 0 8.020 8.000 8.020 7.940 8.180 6,294,000 50,493,320 8.0225 4.005 3.995 4.005 3.965 4.085 12,604,734 4.0059 -0.87%
2007-01-15 0 8.090 8.090 8.100 7.830 8.110 5,522,000 44,245,500 8.0126 4.040 4.040 4.045 3.910 4.050 11,058,681 4.0010 2.93%
2007-01-12 0 7.860 7.860 7.880 7.850 8.080 7,107,340 56,458,437 7.9437 3.925 3.925 3.935 3.920 4.035 14,233,576 3.9666 -0.63%
2007-01-11 0 7.910 7.860 7.980 7.800 8.190 10,756,000 85,434,640 7.9430 3.950 3.925 3.985 3.895 4.090 21,540,597 3.9662 -1.13%
2007-01-10 0 8.000 7.950 8.000 7.680 8.060 12,179,900 95,650,489 7.8531 3.995 3.970 3.995 3.835 4.025 24,392,183 3.9214 0.50%
2007-01-09 0 7.960 7.950 7.960 7.560 8.050 17,507,950 137,172,931 7.8349 3.975 3.970 3.975 3.775 4.020 35,062,449 3.9122 2.98%
2007-01-08 0 7.730 7.720 7.740 7.400 7.920 25,443,314 195,879,363 7.6987 3.860 3.855 3.865 3.695 3.955 50,954,274 3.8442 -5.85%
2007-01-05 0 8.210 8.200 8.210 7.750 8.300 22,940,000 185,748,820 8.0972 4.100 4.095 4.100 3.870 4.144 45,940,991 4.0432 -5.09%
2007-01-04 0 8.650 8.630 8.650 8.570 9.140 12,012,000 105,170,480 8.7555 4.319 4.309 4.319 4.279 4.564 24,055,936 4.3719 -4.84%
2007-01-03 0 9.090 9.080 9.100 9.020 9.300 7,980,800 72,966,304 9.1427 4.539 4.534 4.544 4.504 4.644 15,982,819 4.5653 -0.76%
2007-01-02 0 9.160 9.160 9.170 9.000 9.170 9,477,780 86,139,411 9.0886 4.574 4.574 4.579 4.494 4.579 18,980,759 4.5382 0.66%
2006-12-29 0 9.100 9.080 9.100 9.040 9.160 4,160,862 37,827,113 9.0912 4.544 4.534 4.544 4.514 4.574 8,332,787 4.5396 -0.33%
2006-12-28 0 9.130 9.140 9.150 9.000 9.300 7,621,380 69,766,520 9.1541 4.559 4.564 4.569 4.494 4.644 15,263,023 4.5710 -0.33%
2006-12-27 0 9.160 9.170 9.190 9.040 9.500 8,180,650 75,718,675 9.2558 4.574 4.579 4.589 4.514 4.744 16,383,050 4.6218 -1.82%
2006-12-22 0 9.330 9.330 9.340 8.970 9.370 8,518,000 78,778,540 9.2485 4.659 4.659 4.664 4.479 4.679 17,058,647 4.6181 2.98%
2006-12-21 0 9.060 9.070 9.080 8.990 9.200 4,708,000 42,727,620 9.0755 4.524 4.529 4.534 4.489 4.594 9,428,517 4.5317 -0.77%
2006-12-20 0 9.130 9.130 9.140 8.790 9.200 7,246,000 64,719,600 8.9318 4.559 4.559 4.564 4.389 4.594 14,511,265 4.4600 3.87%
2006-12-19 0 8.790 8.800 8.810 8.600 8.880 5,054,219 44,266,142 8.7583 4.389 4.394 4.399 4.294 4.434 10,121,876 4.3733 -0.57%
2006-12-18 0 8.840 8.830 8.840 8.810 8.990 4,492,390 40,065,706 8.9186 4.414 4.409 4.414 4.399 4.489 8,996,724 4.4534 0.11%
2006-12-15 0 8.830 8.830 8.840 8.600 8.960 11,161,390 98,018,333 8.7819 4.409 4.409 4.414 4.294 4.474 22,352,455 4.3851 -1.12%
2006-12-14 0 8.930 8.920 8.930 8.790 9.320 36,845,760 335,031,935 9.0928 4.459 4.454 4.459 4.389 4.654 73,789,482 4.5404 5.56%
2006-12-13 0 8.460 8.470 8.480 8.110 8.470 14,344,200 119,080,816 8.3017 4.224 4.229 4.234 4.050 4.229 28,726,537 4.1453 3.55%
2006-12-12 0 8.170 8.170 8.180 8.070 8.250 8,398,390 68,752,630 8.1864 4.080 4.080 4.085 4.030 4.120 16,819,109 4.0878 1.11%
2006-12-11 0 8.080 8.080 8.090 7.980 8.120 6,482,200 52,036,000 8.0275 4.035 4.035 4.040 3.985 4.055 12,981,634 4.0084 0.00%
2006-12-08 0 8.080 8.060 8.080 8.040 8.200 3,311,500 26,899,720 8.1231 4.035 4.025 4.035 4.015 4.095 6,631,804 4.0562 -0.74%
2006-12-07 0 8.140 8.140 8.160 8.100 8.400 7,272,000 59,503,160 8.1825 4.065 4.065 4.075 4.045 4.194 14,563,334 4.0858 0.74%
2006-12-06 0 8.080 8.080 8.090 7.960 8.200 4,682,340 37,908,318 8.0960 4.035 4.035 4.040 3.975 4.095 9,377,129 4.0426 -0.25%
2006-12-05 0 8.100 8.100 8.110 7.970 8.180 4,400,790 35,606,150 8.0909 4.045 4.045 4.050 3.980 4.085 8,813,280 4.0401 1.50%
2006-12-04 0 7.980 7.980 7.990 7.800 8.000 4,158,440 33,017,932 7.9400 3.985 3.985 3.990 3.895 3.995 8,327,936 3.9647 1.01%
2006-12-01 0 7.900 7.890 7.930 7.830 8.020 6,538,800 51,743,280 7.9133 3.945 3.940 3.960 3.910 4.005 13,094,985 3.9514 -1.86%
2006-11-30 0 8.050 8.050 8.090 8.000 8.270 10,923,000 88,888,820 8.1378 4.020 4.020 4.040 3.995 4.130 21,875,041 4.0635 1.00%
2006-11-29 0 7.970 7.970 7.980 7.600 8.040 22,634,200 178,534,980 7.8878 3.980 3.980 3.985 3.795 4.015 45,328,578 3.9387 6.55%
2006-11-28 0 7.480 7.480 7.490 7.450 8.180 29,723,061 233,798,322 7.8659 3.735 3.735 3.740 3.720 4.085 59,525,147 3.9277 -10.10%
2006-11-27 0 8.320 8.310 8.330 8.140 8.470 12,560,000 104,115,900 8.2895 4.154 4.149 4.159 4.065 4.229 25,153,393 4.1392 -1.54%
2006-11-24 0 8.450 8.440 8.450 8.300 8.520 19,694,661 165,251,655 8.3907 4.219 4.214 4.219 4.144 4.254 39,441,684 4.1898 1.32%
2006-11-23 0 8.340 8.340 8.350 8.000 8.550 40,238,500 334,834,875 8.3213 4.164 4.164 4.169 3.995 4.269 80,583,982 4.1551 5.57%
2006-11-22 0 7.900 7.890 7.900 7.410 7.980 28,122,360 218,980,748 7.7867 3.945 3.940 3.945 3.700 3.985 56,319,489 3.8882 7.34%
2006-11-21 0 7.360 7.360 7.370 7.330 7.490 5,091,000 37,598,750 7.3853 3.675 3.675 3.680 3.660 3.740 10,195,535 3.6878 -0.54%
2006-11-20 0 7.400 7.390 7.400 7.350 7.600 7,987,459 59,635,677 7.4662 3.695 3.690 3.695 3.670 3.795 15,996,154 3.7281 -2.25%
2006-11-17 0 7.570 7.570 7.580 7.350 7.580 11,522,661 86,424,852 7.5004 3.780 3.780 3.785 3.670 3.785 23,075,957 3.7452 2.57%
2006-11-16 0 7.380 7.370 7.380 7.230 7.600 12,723,000 94,093,580 7.3955 3.685 3.680 3.685 3.610 3.795 25,479,827 3.6929 -2.25%
2006-11-15 0 7.550 7.550 7.560 7.250 7.580 26,768,000 198,807,600 7.4271 3.770 3.770 3.775 3.620 3.785 53,607,168 3.7086 4.72%
2006-11-14 0 7.210 7.200 7.210 7.020 7.460 26,665,258 193,370,089 7.2518 3.600 3.595 3.600 3.505 3.725 53,401,411 3.6211 -0.69%
2006-11-13 0 7.260 7.250 7.260 6.890 7.280 28,935,000 205,633,830 7.1068 3.625 3.620 3.625 3.440 3.635 57,946,930 3.5487 5.07%
2006-11-10 0 6.910 6.900 6.920 6.790 6.970 18,894,000 130,205,220 6.8914 3.450 3.445 3.455 3.390 3.480 37,838,234 3.4411 2.52%
2006-11-09 0 6.740 6.740 6.750 6.570 6.820 12,331,000 83,045,390 6.7347 3.366 3.366 3.371 3.281 3.405 24,694,785 3.3629 3.53%
2006-11-08 0 6.510 6.500 6.510 6.500 6.790 11,401,340 75,570,732 6.6282 3.251 3.246 3.251 3.246 3.390 22,832,993 3.3097 -3.41%
2006-11-07 0 6.740 6.730 6.740 6.730 6.920 10,670,500 72,572,680 6.8012 3.366 3.361 3.366 3.361 3.455 21,369,370 3.3961 -1.32%
2006-11-06 0 6.830 6.820 6.840 6.710 6.900 8,044,000 54,837,400 6.8172 3.410 3.405 3.415 3.351 3.445 16,109,387 3.4041 0.15%
2006-11-03 0 6.820 6.820 6.830 6.770 6.950 8,500,000 58,224,780 6.8500 3.405 3.405 3.410 3.381 3.470 17,022,599 3.4204 -0.58%
2006-11-02 0 6.860 6.860 6.870 6.720 6.980 11,934,000 82,073,260 6.8773 3.425 3.425 3.430 3.356 3.485 23,899,729 3.4341 0.59%
2006-11-01 0 6.820 6.860 6.870 6.750 7.070 13,314,000 91,860,160 6.8995 3.405 3.425 3.430 3.371 3.530 26,663,398 3.4452 -0.73%
2006-10-31 0 6.870 6.860 6.880 6.160 7.010 27,699,290 182,796,571 6.5993 3.430 3.425 3.435 3.076 3.500 55,472,224 3.2953 8.02%
2006-10-27 0 6.360 6.350 6.360 6.270 6.760 28,653,000 184,464,900 6.4379 3.176 3.171 3.176 3.131 3.376 57,382,180 3.2147 -5.07%
2006-10-26 0 6.700 6.690 6.700 6.640 6.920 9,770,000 65,918,880 6.7471 3.346 3.341 3.346 3.316 3.455 19,565,976 3.3691 -1.76%
2006-10-25 0 6.820 6.810 6.820 6.660 6.970 18,269,000 125,336,560 6.8606 3.405 3.400 3.405 3.326 3.480 36,586,572 3.4258 2.56%
2006-10-24 0 6.650 6.640 6.660 6.650 7.090 22,808,000 155,986,640 6.8391 3.321 3.316 3.326 3.321 3.540 45,676,640 3.4150 -5.00%
2006-10-23 0 7.000 7.000 7.010 6.820 7.330 39,682,000 282,805,080 7.1268 3.495 3.495 3.500 3.405 3.660 79,469,503 3.5587 -0.71%
2006-10-20 0 7.050 7.050 7.060 6.290 7.070 56,470,000 384,469,020 6.8084 3.520 3.520 3.525 3.141 3.530 113,090,137 3.3997 11.37%
2006-10-19 0 6.330 6.320 6.330 6.050 6.420 33,542,000 209,698,720 6.2518 3.161 3.156 3.161 3.021 3.206 67,173,178 3.1218 -0.94%
2006-10-18 0 6.390 6.390 6.400 5.410 6.420 74,662,000 451,440,660 6.0465 3.191 3.191 3.196 2.701 3.206 149,522,504 3.0192 18.11%
2006-10-17 0 5.410 5.400 5.410 5.350 5.430 4,678,000 25,210,820 5.3892 2.701 2.696 2.701 2.671 2.711 9,368,437 2.6910 0.00%
2006-10-16 0 5.410 5.410 5.420 5.360 5.470 6,851,000 37,074,700 5.4116 2.701 2.701 2.706 2.676 2.731 13,720,215 2.7022 -0.55%
2006-10-13 0 5.440 5.430 5.440 5.310 5.480 23,172,000 125,213,660 5.4037 2.716 2.711 2.716 2.651 2.736 46,405,608 2.6982 2.45%
2006-10-12 0 5.310 5.300 5.320 5.270 5.350 6,670,000 35,394,640 5.3065 2.651 2.646 2.656 2.632 2.671 13,357,734 2.6497 0.00%
2006-10-11 0 5.310 5.300 5.310 5.250 5.370 8,651,000 45,817,860 5.2963 2.651 2.646 2.651 2.622 2.681 17,325,000 2.6446 -0.38%
2006-10-10 0 5.330 5.330 5.340 5.250 5.390 10,616,000 56,536,240 5.3256 2.661 2.661 2.666 2.622 2.691 21,260,225 2.6592 2.30%
2006-10-09 0 5.210 5.190 5.200 5.200 5.350 8,678,000 45,610,540 5.2559 2.602 2.592 2.597 2.597 2.671 17,379,072 2.6245 -2.25%
2006-10-06 0 5.330 5.320 5.340 5.180 5.390 27,030,814 143,251,425 5.2996 2.661 2.656 2.666 2.587 2.691 54,133,495 2.6463 3.09%
2006-10-05 0 5.170 5.170 5.190 5.020 5.200 23,180,000 118,648,513 5.1186 2.582 2.582 2.592 2.507 2.597 46,421,629 2.5559 3.19%
2006-10-04 0 5.010 5.000 5.010 4.980 5.130 10,368,000 52,260,140 5.0405 2.502 2.497 2.502 2.487 2.562 20,763,565 2.5169 -1.96%
2006-10-03 0 5.110 5.110 5.120 5.070 5.150 9,462,000 48,298,740 5.1045 2.552 2.552 2.557 2.532 2.572 18,949,157 2.5489 -0.20%
2006-09-29 0 5.120 5.130 5.150 5.090 5.210 8,344,000 42,845,640 5.1349 2.557 2.562 2.572 2.542 2.602 16,710,184 2.5640 -1.16%
2006-09-28 0 5.180 5.170 5.190 5.050 5.200 18,909,000 97,064,320 5.1332 2.587 2.582 2.592 2.522 2.597 37,868,273 2.5632 1.97%
2006-09-27 0 5.080 5.070 5.080 5.000 5.100 6,232,000 31,542,260 5.0613 2.537 2.532 2.537 2.497 2.547 12,480,569 2.5273 2.01%
2006-09-26 0 4.980 4.970 4.980 4.950 5.130 10,476,000 52,598,900 5.0209 2.487 2.482 2.487 2.472 2.562 20,979,853 2.5071 -2.54%
2006-09-25 0 5.110 5.100 5.110 5.000 5.160 14,359,400 73,177,680 5.0962 2.552 2.547 2.552 2.497 2.577 28,756,977 2.5447 2.00%
2006-09-22 0 5.010 5.000 5.020 4.960 5.030 5,731,000 28,626,160 4.9950 2.502 2.497 2.507 2.477 2.512 11,477,237 2.4942 -0.40%
2006-09-21 0 5.030 5.020 5.030 4.940 5.040 7,491,600 37,379,440 4.9895 2.512 2.507 2.512 2.467 2.517 15,003,118 2.4914 1.82%
2006-09-20 0 4.940 4.920 4.940 4.860 4.950 5,172,000 25,339,140 4.8993 2.467 2.457 2.467 2.427 2.472 10,357,751 2.4464 0.00%
2006-09-19 0 4.940 4.940 4.950 4.940 4.990 2,410,000 11,967,180 4.9656 2.467 2.467 2.472 2.467 2.492 4,826,407 2.4795 0.00%
2006-09-18 0 4.940 4.930 4.940 4.930 5.020 5,248,000 26,130,640 4.9792 2.467 2.462 2.467 2.462 2.507 10,509,953 2.4863 0.20%
2006-09-15 0 4.930 4.930 4.940 4.920 4.970 3,840,500 18,995,545 4.9461 2.462 2.462 2.467 2.457 2.482 7,691,211 2.4698 0.41%
2006-09-14 0 4.910 4.900 4.910 4.890 5.000 5,362,000 26,385,980 4.9209 2.452 2.447 2.452 2.442 2.497 10,738,256 2.4572 -0.61%
2006-09-13 0 4.940 4.930 4.940 4.910 5.050 3,998,000 19,814,300 4.9561 2.467 2.462 2.467 2.452 2.522 8,006,630 2.4747 -1.00%
2006-09-12 0 4.990 4.990 5.000 4.830 5.030 7,714,000 38,277,120 4.9620 2.492 2.492 2.497 2.412 2.512 15,448,509 2.4777 2.46%
2006-09-11 0 4.870 4.860 4.870 4.820 4.920 4,320,000 21,023,720 4.8666 2.432 2.427 2.432 2.407 2.457 8,651,486 2.4301 -1.02%
2006-09-08 0 4.920 4.920 4.940 4.920 4.960 2,060,600 10,165,690 4.9334 2.457 2.457 2.467 2.457 2.477 4,126,679 2.4634 -0.61%
2006-09-07 0 4.950 4.930 4.950 4.850 4.970 4,246,000 20,931,360 4.9297 2.472 2.462 2.472 2.422 2.482 8,503,289 2.4616 0.81%
2006-09-06 0 4.910 4.900 4.920 4.890 5.020 7,030,000 34,713,860 4.9380 2.452 2.447 2.457 2.442 2.507 14,078,691 2.4657 -1.60%
2006-09-05 0 4.990 4.990 5.000 4.980 5.120 7,032,000 35,430,320 5.0384 2.492 2.492 2.497 2.487 2.557 14,082,696 2.5159 -1.96%
2006-09-04 0 5.090 5.080 5.090 4.890 5.130 22,480,000 113,427,420 5.0457 2.542 2.537 2.542 2.442 2.562 45,019,768 2.5195 4.30%
2006-09-01 0 4.880 4.880 4.890 4.860 4.930 5,386,400 26,358,500 4.8935 2.437 2.437 2.442 2.427 2.462 10,787,121 2.4435 -1.01%
2006-08-31 0 4.930 4.930 4.940 4.770 4.970 22,379,000 110,077,110 4.9188 2.462 2.462 2.467 2.382 2.482 44,817,499 2.4561 2.71%
2006-08-30 0 4.800 4.800 4.810 4.740 4.830 3,846,000 18,376,260 4.7780 2.397 2.397 2.402 2.367 2.412 7,702,225 2.3858 0.00%
2006-08-29 0 4.800 4.790 4.800 4.780 4.840 7,759,000 37,269,280 4.8034 2.397 2.392 2.397 2.387 2.417 15,538,629 2.3985 0.63%
2006-08-28 0 4.770 4.770 4.780 4.690 4.790 5,782,000 27,531,060 4.7615 2.382 2.382 2.387 2.342 2.392 11,579,373 2.3776 1.06%
2006-08-25 0 4.720 4.710 4.730 4.670 4.820 8,172,000 38,686,260 4.7340 2.357 2.352 2.362 2.332 2.407 16,365,727 2.3639 0.21%
2006-08-24 0 4.710 4.710 4.720 4.650 4.760 6,178,000 29,232,260 4.7317 2.352 2.352 2.357 2.322 2.377 12,372,425 2.3627 0.86%
2006-08-23 0 4.670 4.650 4.660 4.630 4.700 2,640,000 12,310,140 4.6629 2.332 2.322 2.327 2.312 2.347 5,287,019 2.3284 -0.64%
2006-08-22 0 4.700 4.690 4.700 4.640 4.710 1,970,000 9,243,600 4.6922 2.347 2.342 2.347 2.317 2.352 3,945,238 2.3430 1.29%
2006-08-21 0 4.640 4.640 4.650 4.630 4.760 4,094,200 19,160,330 4.6799 2.317 2.317 2.322 2.312 2.377 8,199,285 2.3368 -2.93%
2006-08-18 0 4.780 4.770 4.780 4.760 4.830 2,348,000 11,260,800 4.7959 2.387 2.382 2.387 2.377 2.412 4,702,243 2.3948 0.21%
2006-08-17 0 4.770 4.760 4.770 4.760 4.850 3,070,631 14,740,646 4.8005 2.382 2.377 2.382 2.377 2.422 6,149,426 2.3971 -0.83%
2006-08-16 0 4.810 4.800 4.820 4.800 4.860 4,324,000 20,884,080 4.8298 2.402 2.397 2.407 2.397 2.427 8,659,496 2.4117 0.21%
2006-08-15 0 4.800 4.790 4.800 4.780 4.840 2,856,000 13,711,140 4.8008 2.397 2.392 2.397 2.387 2.417 5,719,593 2.3972 -0.83%
2006-08-14 0 4.840 4.830 4.850 4.770 4.850 5,249,000 25,341,610 4.8279 2.417 2.412 2.422 2.382 2.422 10,511,956 2.4107 1.04%
2006-08-11 0 4.790 4.790 4.800 4.720 4.810 5,770,000 27,554,740 4.7755 2.392 2.392 2.397 2.357 2.402 11,555,341 2.3846 0.84%
2006-08-10 0 4.750 4.740 4.760 4.750 4.870 9,152,000 43,895,760 4.7963 2.372 2.367 2.377 2.372 2.432 18,328,332 2.3950 -2.06%
2006-08-09 0 4.850 4.850 4.860 4.670 4.880 18,128,000 87,416,020 4.8222 2.422 2.422 2.427 2.332 2.437 36,304,197 2.4079 3.41%
2006-08-08 0 4.690 4.670 4.690 4.600 4.690 1,524,500 7,073,940 4.6402 2.342 2.332 2.342 2.297 2.342 3,053,053 2.3170 0.86%
2006-08-07 0 4.650 4.630 4.650 4.600 4.680 1,650,000 7,648,640 4.6355 2.322 2.312 2.322 2.297 2.337 3,304,387 2.3147 -0.64%
2006-08-04 0 4.680 4.650 4.700 4.610 4.740 3,146,000 14,693,920 4.6707 2.337 2.322 2.347 2.302 2.367 6,300,364 2.3322 -0.43%
2006-08-03 0 4.700 4.710 4.730 4.690 4.770 3,478,000 16,398,980 4.7151 2.347 2.352 2.362 2.342 2.382 6,965,247 2.3544 -0.84%
2006-08-02 0 4.740 4.730 4.740 4.600 4.760 3,636,000 17,147,980 4.7162 2.367 2.362 2.367 2.297 2.377 7,281,667 2.3550 1.72%
2006-08-01 0 4.660 4.670 4.680 4.650 4.770 2,056,000 9,676,880 4.7067 2.327 2.332 2.337 2.322 2.382 4,117,466 2.3502 -1.69%
2006-07-31 0 4.740 4.720 4.740 4.720 4.840 10,164,000 48,547,220 4.7764 2.367 2.357 2.367 2.357 2.417 20,355,023 2.3850 0.64%
2006-07-28 0 4.710 4.710 4.720 4.670 4.760 6,568,000 31,047,340 4.7271 2.352 2.352 2.357 2.332 2.377 13,153,462 2.3604 -1.05%
2006-07-27 0 4.760 4.760 4.770 4.740 4.780 7,838,000 37,298,700 4.7587 2.377 2.377 2.382 2.367 2.387 15,696,839 2.3762 0.42%
2006-07-26 0 4.740 4.740 4.750 4.660 4.790 6,250,000 29,572,640 4.7316 2.367 2.367 2.372 2.327 2.392 12,516,617 2.3627 0.21%
2006-07-25 0 4.730 4.740 4.750 4.630 4.810 16,678,000 79,273,880 4.7532 2.362 2.367 2.372 2.312 2.402 33,400,342 2.3734 0.42%
2006-07-24 0 4.710 4.710 4.720 4.400 4.740 16,418,000 76,292,320 4.6469 2.352 2.352 2.357 2.197 2.367 32,879,651 2.3204 4.09%
2006-07-21 0 4.525 4.500 4.525 4.425 4.550 7,949,000 35,830,025 4.5075 2.259 2.247 2.259 2.210 2.272 15,919,134 2.2508 2.26%
2006-07-20 0 4.425 4.425 4.450 4.400 4.475 3,917,000 17,365,975 4.4335 2.210 2.210 2.222 2.197 2.235 7,844,414 2.2138 1.14%
2006-07-19 0 4.375 4.350 4.375 4.325 4.375 3,096,000 13,463,700 4.3487 2.185 2.172 2.185 2.160 2.185 6,200,231 2.1715 1.74%
2006-07-18 0 4.300 4.275 4.300 4.250 4.350 3,486,000 14,989,950 4.3000 2.147 2.135 2.147 2.122 2.172 6,981,268 2.1472 0.58%
2006-07-17 0 4.275 4.250 4.275 4.250 4.300 3,049,800 13,024,420 4.2706 2.135 2.122 2.135 2.122 2.147 6,107,709 2.1325 -1.72%
2006-07-14 0 4.350 4.325 4.350 4.200 4.350 4,742,000 20,263,850 4.2733 2.172 2.160 2.172 2.097 2.172 9,496,608 2.1338 0.58%
2006-07-13 0 4.325 4.325 4.350 4.300 4.525 6,916,884 30,226,235 4.3699 2.160 2.160 2.172 2.147 2.259 13,852,158 2.1821 -3.89%
2006-07-12 0 4.500 4.475 4.500 4.450 4.600 1,930,000 8,679,800 4.4973 2.247 2.235 2.247 2.222 2.297 3,865,131 2.2457 -1.10%
2006-07-11 0 4.550 4.525 4.550 4.500 4.575 984,000 4,458,450 4.5309 2.272 2.259 2.272 2.247 2.284 1,970,616 2.2625 -0.55%
2006-07-10 0 4.575 4.575 4.600 4.475 4.650 4,610,000 21,155,300 4.5890 2.284 2.284 2.297 2.235 2.322 9,232,257 2.2915 0.55%
2006-07-07 0 4.550 4.525 4.575 4.525 4.575 3,850,000 17,534,700 4.5545 2.272 2.259 2.284 2.259 2.284 7,710,236 2.2742 0.00%
2006-07-06 0 4.550 4.525 4.550 4.450 4.550 4,380,000 19,736,150 4.5060 2.272 2.259 2.272 2.222 2.272 8,771,645 2.2500 0.55%
2006-07-05 0 4.525 4.525 4.550 4.400 4.575 11,504,000 51,834,200 4.5058 2.259 2.259 2.272 2.197 2.284 23,038,586 2.2499 1.12%
2006-07-04 0 4.475 4.475 4.500 4.325 4.500 12,786,000 56,686,000 4.4334 2.235 2.235 2.247 2.160 2.247 25,605,994 2.2138 3.47%
2006-07-03 0 4.325 4.325 4.350 4.250 4.375 5,451,600 23,585,850 4.3264 2.160 2.160 2.172 2.122 2.185 10,917,694 2.1603 1.17%
2006-06-30 0 4.275 4.250 4.275 4.225 4.300 3,942,000 16,807,550 4.2637 2.135 2.122 2.135 2.110 2.147 7,894,481 2.1290 2.40%
2006-06-29 0 4.175 4.150 4.175 4.150 4.200 2,268,000 9,501,750 4.1895 2.085 2.072 2.085 2.072 2.097 4,542,030 2.0920 1.21%
2006-06-28 0 4.125 4.100 4.125 4.100 4.150 2,226,000 9,176,150 4.1223 2.060 2.047 2.060 2.047 2.072 4,457,918 2.0584 -0.60%
2006-06-27 0 4.150 4.150 4.175 4.150 4.225 2,898,156 12,120,432 4.1821 2.072 2.072 2.085 2.072 2.110 5,804,017 2.0883 -0.60%
2006-06-26 0 4.175 4.150 4.175 4.075 4.250 4,280,000 17,853,150 4.1713 2.085 2.072 2.085 2.035 2.122 8,571,379 2.0829 1.83%
2006-06-23 0 4.100 4.075 4.100 4.000 4.125 776,000 3,166,900 4.0811 2.047 2.035 2.047 1.997 2.060 1,554,063 2.0378 0.61%
2006-06-22 0 4.075 4.075 4.100 4.050 4.175 3,292,000 13,567,750 4.1214 2.035 2.035 2.047 2.022 2.085 6,592,752 2.0580 0.00%
2006-06-21 0 4.075 4.075 4.100 4.025 4.100 1,178,000 4,792,300 4.0682 2.035 2.035 2.047 2.010 2.047 2,359,132 2.0314 0.00%
2006-06-20 0 4.075 4.050 4.075 4.025 4.100 2,020,000 8,189,400 4.0542 2.035 2.022 2.035 2.010 2.047 4,045,371 2.0244 -0.61%
2006-06-19 0 4.100 4.075 4.100 4.000 4.150 3,668,000 15,045,350 4.1018 2.047 2.035 2.047 1.997 2.072 7,345,752 2.0482 0.00%
2006-06-16 0 4.100 4.075 4.100 4.050 4.125 5,806,000 23,721,650 4.0857 2.047 2.035 2.047 2.022 2.060 11,627,436 2.0401 3.80%
2006-06-15 0 3.950 3.925 3.950 3.850 3.950 4,976,000 19,436,600 3.9061 1.972 1.960 1.972 1.922 1.972 9,965,230 1.9504 5.33%
2006-06-14 0 3.750 3.750 3.800 3.700 3.850 5,480,000 20,737,150 3.7842 1.873 1.873 1.897 1.848 1.922 10,974,570 1.8896 -1.96%
2006-06-13 0 3.825 3.825 3.850 3.800 3.925 7,014,000 27,073,900 3.8600 1.910 1.910 1.922 1.897 1.960 14,046,648 1.9274 -3.77%
2006-06-12 0 3.975 3.975 4.000 3.975 4.050 3,322,000 13,324,950 4.0111 1.985 1.985 1.997 1.985 2.022 6,652,832 2.0029 -1.85%
2006-06-09 0 4.050 4.050 4.075 3.825 4.250 14,406,000 57,834,450 4.0146 2.022 2.022 2.035 1.910 2.122 28,850,301 2.0046 -2.99%
2006-06-08 0 4.175 4.150 4.175 4.150 4.350 12,650,000 53,577,250 4.2354 2.085 2.072 2.085 2.072 2.172 25,333,633 2.1149 -4.57%
2006-06-07 0 4.375 4.375 4.425 4.350 4.525 9,099,500 40,249,138 4.4232 2.185 2.185 2.210 2.172 2.259 18,223,193 2.2087 -2.23%
2006-06-06 0 4.475 4.450 4.475 4.325 4.475 5,954,000 26,119,800 4.3869 2.235 2.222 2.235 2.160 2.235 11,923,830 2.1906 0.56%
2006-06-05 0 4.450 4.425 4.450 4.425 4.525 5,576,000 25,035,600 4.4899 2.222 2.210 2.222 2.210 2.259 11,166,825 2.2420 0.00%
2006-06-02 0 4.450 4.425 4.475 4.325 4.475 8,056,000 35,542,400 4.4119 2.222 2.210 2.235 2.160 2.235 16,133,419 2.2030 0.56%
2006-06-01 0 4.425 4.375 4.425 4.375 4.550 3,238,696 14,458,504 4.4643 2.210 2.185 2.210 2.185 2.272 6,486,003 2.2292 -3.28%
2006-05-30 0 4.575 4.550 4.575 4.475 4.575 2,820,000 12,809,000 4.5422 2.284 2.272 2.284 2.235 2.284 5,647,498 2.2681 0.55%
2006-05-29 0 4.550 4.525 4.550 4.425 4.625 6,792,000 30,817,850 4.5374 2.272 2.259 2.272 2.210 2.309 13,602,058 2.2657 2.82%
2006-05-26 0 4.425 4.425 4.450 4.350 4.450 5,626,000 24,781,500 4.4048 2.210 2.210 2.222 2.172 2.222 11,266,958 2.1995 3.51%
2006-05-25 0 4.275 4.275 4.300 4.250 4.375 6,302,000 27,085,050 4.2978 2.135 2.135 2.147 2.122 2.185 12,620,755 2.1461 -2.84%
2006-05-24 0 4.400 4.375 4.400 4.350 4.475 6,034,000 26,540,800 4.3985 2.197 2.185 2.197 2.172 2.235 12,084,043 2.1964 0.00%
2006-05-23 0 4.400 4.400 4.425 4.300 4.500 9,612,000 42,446,100 4.4159 2.197 2.197 2.210 2.147 2.247 19,249,555 2.2050 -1.68%
2006-05-22 0 4.475 4.450 4.475 4.450 4.700 13,636,000 61,696,798 4.5246 2.235 2.222 2.235 2.222 2.347 27,308,254 2.2593 -4.28%
2006-05-19 0 4.675 4.650 4.675 4.600 4.750 6,327,000 29,746,025 4.7014 2.334 2.322 2.334 2.297 2.372 12,670,822 2.3476 0.54%
2006-05-18 0 4.650 4.650 4.675 4.550 4.700 11,042,000 51,227,200 4.6393 2.322 2.322 2.334 2.272 2.347 22,113,357 2.3166 -2.62%
2006-05-17 0 4.775 4.775 4.800 4.550 4.850 25,182,000 118,789,050 4.7172 2.384 2.384 2.397 2.272 2.422 50,430,952 2.3555 4.95%
2006-05-16 0 4.550 4.525 4.550 4.450 4.600 12,540,000 56,579,550 4.5119 2.272 2.259 2.272 2.222 2.297 25,113,340 2.2530 -0.55%
2006-05-15 0 4.575 4.550 4.575 4.525 4.650 10,236,000 47,209,500 4.6121 2.284 2.272 2.284 2.259 2.322 20,499,215 2.3030 -2.66%
2006-05-12 0 4.700 4.675 4.700 4.600 4.725 13,652,000 63,935,750 4.6833 2.347 2.334 2.347 2.297 2.359 27,340,297 2.3385 -0.53%
2006-05-11 0 4.725 4.700 4.725 4.650 4.750 8,394,000 39,488,200 4.7043 2.359 2.347 2.359 2.322 2.372 16,810,317 2.3490 1.61%
2006-05-10 0 4.650 4.650 4.675 4.600 4.750 17,302,400 80,723,680 4.6655 2.322 2.322 2.334 2.297 2.372 34,650,802 2.3296 -0.53%
2006-05-09 0 4.675 4.675 4.700 4.675 4.775 6,260,000 29,513,400 4.7146 2.334 2.334 2.347 2.334 2.384 12,536,644 2.3542 -0.53%
2006-05-08 0 4.700 4.700 4.725 4.700 4.775 8,300,000 39,237,700 4.7274 2.347 2.347 2.359 2.347 2.384 16,622,067 2.3606 0.53%
2006-05-04 0 4.675 4.650 4.675 4.675 4.775 4,872,600 22,929,210 4.7057 2.334 2.322 2.334 2.334 2.384 9,758,155 2.3497 -1.58%
2006-05-03 0 4.750 4.725 4.750 4.725 4.825 17,508,000 83,120,700 4.7476 2.372 2.359 2.372 2.359 2.409 35,062,549 2.3706 1.60%
2006-05-02 0 4.675 4.675 4.700 4.575 4.725 15,102,000 70,145,850 4.6448 2.334 2.334 2.347 2.284 2.359 30,244,152 2.3193 3.89%
2006-04-28 0 4.500 4.500 4.525 4.350 4.550 22,944,000 102,616,962 4.4725 2.247 2.247 2.259 2.172 2.272 45,949,001 2.2333 -1.10%
2006-04-27 0 4.550 4.550 4.575 4.550 4.625 8,746,000 40,124,210 4.5877 2.272 2.272 2.284 2.272 2.309 17,515,253 2.2908 0.00%
2006-04-26 0 4.550 4.550 4.575 4.350 4.575 18,657,500 83,547,338 4.4779 2.272 2.272 2.284 2.172 2.284 37,364,605 2.2360 2.25%
2006-04-25 0 4.450 4.450 4.475 4.400 4.675 19,256,000 86,644,650 4.4996 2.222 2.222 2.235 2.197 2.334 38,563,196 2.2468 -3.78%
2006-04-24 0 4.625 4.625 4.650 4.600 4.900 22,836,000 107,767,100 4.7192 2.309 2.309 2.322 2.297 2.447 45,732,714 2.3565 -5.61%
2006-04-21 0 4.900 4.875 4.900 4.800 4.975 24,436,000 119,511,900 4.8908 2.447 2.434 2.447 2.397 2.484 48,936,968 2.4422 -1.01%
2006-04-20 0 4.950 4.925 4.950 4.575 5.150 45,902,000 225,999,100 4.9235 2.472 2.459 2.472 2.284 2.572 91,926,040 2.4585 5.88%
2006-04-19 0 4.675 4.650 4.675 4.625 4.800 10,410,000 48,810,900 4.6888 2.334 2.322 2.334 2.309 2.397 20,847,677 2.3413 -1.58%
2006-04-18 0 4.750 4.725 4.750 4.725 4.825 14,592,000 69,626,100 4.7715 2.372 2.359 2.372 2.359 2.409 29,222,796 2.3826 2.70%
2006-04-13 0 4.625 4.600 4.625 4.575 4.650 7,098,000 32,706,950 4.6079 2.309 2.297 2.309 2.284 2.322 14,214,872 2.3009 1.09%
2006-04-12 0 4.575 4.550 4.575 4.550 4.700 16,203,737 74,670,828 4.6082 2.284 2.272 2.284 2.272 2.347 32,450,555 2.3011 -3.17%
2006-04-11 0 4.725 4.725 4.750 4.625 4.825 22,812,000 107,368,300 4.7067 2.359 2.359 2.372 2.309 2.409 45,684,650 2.3502 -1.56%
2006-04-10 0 4.800 4.775 4.800 4.725 4.825 11,884,000 56,909,450 4.7887 2.397 2.384 2.397 2.359 2.409 23,799,596 2.3912 1.05%
2006-04-07 0 4.750 4.750 4.775 4.675 4.850 28,336,000 135,212,950 4.7718 2.372 2.372 2.384 2.334 2.422 56,747,337 2.3827 1.60%
2006-04-06 0 4.675 4.675 4.700 4.650 4.825 20,433,400 96,212,340 4.7086 2.334 2.334 2.347 2.322 2.409 40,921,126 2.3512 -2.09%
2006-04-04 0 4.775 4.775 4.800 4.600 4.875 62,514,400 298,126,570 4.7689 2.384 2.384 2.397 2.297 2.434 125,195,007 2.3813 4.37%
2006-04-03 0 4.575 4.550 4.575 4.250 4.575 63,271,040 280,534,094 4.4338 2.284 2.272 2.284 2.122 2.284 126,710,299 2.2140 9.58%
2006-03-31 0 4.175 4.175 4.200 4.175 4.275 9,082,000 38,261,650 4.2129 2.085 2.085 2.097 2.085 2.135 18,188,146 2.1037 -1.76%
2006-03-30 0 4.250 4.250 4.275 4.250 4.325 8,980,661 38,447,860 4.2812 2.122 2.122 2.135 2.122 2.160 17,985,199 2.1378 0.00%
2006-03-29 0 4.250 4.225 4.250 4.175 4.300 9,946,000 42,303,650 4.2533 2.122 2.110 2.122 2.085 2.147 19,918,443 2.1238 0.59%
2006-03-28 0 4.225 4.200 4.225 4.175 4.325 20,138,000 85,610,200 4.2512 2.110 2.097 2.110 2.085 2.160 40,329,541 2.1228 -2.31%
2006-03-27 0 4.325 4.300 4.325 4.025 4.375 38,006,000 161,264,350 4.2431 2.160 2.147 2.160 2.010 2.185 76,113,047 2.1187 7.45%
2006-03-24 0 4.025 4.000 4.025 3.975 4.175 20,526,000 83,203,150 4.0535 2.010 1.997 2.010 1.985 2.085 41,106,573 2.0241 -4.17%
2006-03-23 0 4.200 4.175 4.200 4.150 4.225 4,904,000 20,517,000 4.1837 2.097 2.085 2.097 2.072 2.110 9,821,038 2.0891 1.20%
2006-03-22 0 4.150 4.125 4.150 4.125 4.225 8,069,000 33,699,350 4.1764 2.072 2.060 2.072 2.060 2.110 16,159,453 2.0854 -1.78%
2006-03-21 0 4.225 4.225 4.250 4.150 4.250 7,894,000 33,156,500 4.2002 2.110 2.110 2.122 2.072 2.122 15,808,988 2.0973 0.60%
2006-03-20 0 4.200 4.175 4.200 4.150 4.250 6,030,000 25,301,900 4.1960 2.097 2.085 2.097 2.072 2.122 12,076,032 2.0952 1.20%
2006-03-17 0 4.150 4.150 4.175 4.150 4.200 6,724,000 28,099,500 4.1790 2.072 2.072 2.085 2.072 2.097 13,465,877 2.0867 0.00%
2006-03-16 0 4.150 4.125 4.150 4.125 4.200 7,242,000 30,149,200 4.1631 2.072 2.060 2.072 2.060 2.097 14,503,254 2.0788 0.00%
2006-03-15 0 4.150 4.125 4.150 4.025 4.175 13,015,040 53,835,512 4.1364 2.072 2.060 2.072 2.010 2.085 26,064,683 2.0655 3.11%
2006-03-14 0 4.025 4.000 4.025 3.975 4.025 3,964,000 15,854,950 3.9997 2.010 1.997 2.010 1.985 2.010 7,938,539 1.9972 0.63%
2006-03-13 0 4.000 4.000 4.025 3.975 4.050 5,834,000 23,344,750 4.0015 1.997 1.997 2.010 1.985 2.022 11,683,511 1.9981 0.00%
2006-03-10 0 4.000 4.000 4.025 3.975 4.050 5,567,000 22,302,250 4.0062 1.997 1.997 2.010 1.985 2.022 11,148,801 2.0004 -0.62%
2006-03-09 0 4.025 4.000 4.025 3.950 4.025 8,002,000 31,915,100 3.9884 2.010 1.997 2.010 1.972 2.010 16,025,275 1.9915 1.26%
2006-03-08 0 3.975 3.950 3.975 3.900 4.125 18,274,000 72,959,000 3.9925 1.985 1.972 1.985 1.947 2.060 36,596,585 1.9936 -4.22%
2006-03-07 0 4.150 4.125 4.150 4.125 4.275 14,061,955 58,974,164 4.1939 2.072 2.060 2.072 2.060 2.135 28,161,297 2.0942 -2.92%
2006-03-06 0 4.275 4.250 4.275 4.200 4.275 28,658,450 121,644,801 4.2446 2.135 2.122 2.135 2.097 2.135 57,393,094 2.1195 3.01%
2006-03-03 0 4.150 4.100 4.150 4.075 4.150 10,074,000 41,395,100 4.1091 2.072 2.047 2.072 2.035 2.072 20,174,784 2.0518 1.84%
2006-03-02 0 4.075 4.075 4.100 4.075 4.125 6,926,000 28,368,400 4.0959 2.035 2.035 2.047 2.035 2.060 13,870,414 2.0452 0.00%
2006-03-01 0 4.075 4.050 4.075 4.050 4.175 9,038,000 37,198,550 4.1158 2.035 2.022 2.035 2.022 2.085 18,100,029 2.0552 -1.21%
2006-02-28 0 4.125 4.125 4.150 4.075 4.200 8,035,332 33,157,145 4.1264 2.060 2.060 2.072 2.035 2.097 16,092,028 2.0605 -1.79%
2006-02-27 0 4.200 4.175 4.200 4.100 4.200 14,076,000 58,464,450 4.1535 2.097 2.085 2.097 2.047 2.097 28,189,424 2.0740 3.07%
2006-02-24 0 4.075 4.050 4.075 4.050 4.125 6,004,800 24,411,210 4.0653 2.035 2.022 2.035 2.022 2.060 12,025,565 2.0299 -0.61%
2006-02-23 0 4.100 4.100 4.125 4.075 4.225 8,231,300 34,245,030 4.1603 2.047 2.047 2.060 2.035 2.110 16,484,485 2.0774 -2.38%
2006-02-22 0 4.200 4.175 4.200 4.050 4.225 13,332,000 55,262,300 4.1451 2.097 2.085 2.097 2.022 2.110 26,699,446 2.0698 0.60%
2006-02-21 0 4.175 4.150 4.175 4.150 4.275 6,050,000 25,342,100 4.1888 2.085 2.072 2.085 2.072 2.135 12,116,085 2.0916 -1.18%
2006-02-20 0 4.225 4.200 4.225 4.150 4.250 6,334,000 26,600,950 4.1997 2.110 2.097 2.110 2.072 2.122 12,684,840 2.0971 1.81%
2006-02-17 0 4.150 4.150 4.175 4.125 4.200 5,370,000 22,364,850 4.1648 2.072 2.072 2.085 2.060 2.097 10,754,277 2.0796 -0.60%
2006-02-16 0 4.175 4.150 4.175 4.150 4.350 12,218,000 51,840,650 4.2430 2.085 2.072 2.085 2.072 2.172 24,468,484 2.1187 -2.91%
2006-02-15 0 4.300 4.275 4.300 4.125 4.350 64,159,823 274,195,220 4.2736 2.147 2.135 2.147 2.060 2.172 128,490,228 2.1340 6.17%
2006-02-14 0 4.050 4.050 4.075 3.825 4.075 12,216,600 48,117,400 3.9387 2.022 2.022 2.035 1.910 2.035 24,465,680 1.9667 5.19%
2006-02-13 0 3.850 3.850 3.875 3.825 4.000 10,936,000 42,637,250 3.8988 1.922 1.922 1.935 1.910 1.997 21,901,076 1.9468 -3.75%
2006-02-10 0 4.000 4.000 4.025 3.975 4.050 5,572,000 22,409,750 4.0219 1.997 1.997 2.010 1.985 2.022 11,158,814 2.0083 -0.62%
2006-02-09 0 4.025 4.000 4.025 4.000 4.100 11,238,000 45,213,600 4.0233 2.010 1.997 2.010 1.997 2.047 22,505,879 2.0090 -0.62%
2006-02-08 0 4.050 4.050 4.075 4.000 4.175 13,878,000 56,526,850 4.0731 2.022 2.022 2.035 1.997 2.085 27,792,898 2.0339 -1.82%
2006-02-07 0 4.125 4.100 4.125 4.025 4.125 15,763,085 64,145,886 4.0694 2.060 2.047 2.060 2.010 2.060 31,568,079 2.0320 2.48%
2006-02-06 0 4.025 4.000 4.025 3.950 4.050 13,564,000 54,414,400 4.0117 2.010 1.997 2.010 1.972 2.022 27,164,063 2.0032 1.26%
2006-02-03 0 3.975 3.975 4.000 3.950 4.100 30,842,000 123,675,925 4.0100 1.985 1.985 1.997 1.972 2.047 61,766,000 2.0023 -1.85%
2006-02-02 0 4.050 4.025 4.050 4.025 4.200 13,778,000 56,360,050 4.0906 2.022 2.010 2.022 2.010 2.097 27,592,632 2.0426 -2.99%
2006-02-01 0 4.175 4.150 4.175 4.100 4.225 15,032,400 62,462,470 4.1552 2.085 2.072 2.085 2.047 2.110 30,104,767 2.0748 0.00%
2006-01-27 0 4.175 4.175 4.200 4.050 4.225 18,301,333 75,729,882 4.1379 2.085 2.085 2.097 2.022 2.110 36,651,324 2.0662 3.09%
2006-01-26 0 4.050 4.025 4.050 4.000 4.150 16,228,700 66,034,898 4.0690 2.022 2.010 2.022 1.997 2.072 32,500,547 2.0318 -0.61%
2006-01-25 0 4.075 4.050 4.075 3.875 4.075 34,256,000 136,659,100 3.9893 2.035 2.022 2.035 1.935 2.035 68,603,077 1.9920 5.84%
2006-01-24 0 3.850 3.850 3.875 3.750 3.900 15,578,000 59,888,950 3.8445 1.922 1.922 1.935 1.873 1.947 31,197,417 1.9197 2.67%
2006-01-23 0 3.750 3.750 3.775 3.650 3.775 14,132,000 52,905,200 3.7436 1.873 1.873 1.885 1.823 1.885 28,301,573 1.8693 -1.32%
2006-01-20 0 3.800 3.800 3.825 3.675 3.900 23,678,000 90,110,650 3.8057 1.897 1.897 1.910 1.835 1.947 47,418,953 1.9003 -1.30%
2006-01-19 0 3.850 3.850 3.875 3.725 3.925 52,624,593 201,227,953 3.8238 1.922 1.922 1.935 1.860 1.960 105,389,099 1.9094 3.36%
2006-01-18 0 3.725 3.700 3.725 3.350 3.775 34,589,323 123,121,663 3.5595 1.860 1.848 1.860 1.673 1.885 69,270,609 1.7774 5.67%
2006-01-17 0 3.525 3.500 3.525 3.475 3.650 19,152,400 68,063,820 3.5538 1.760 1.748 1.760 1.735 1.823 38,355,721 1.7745 -2.08%
2006-01-16 0 3.600 3.575 3.600 3.500 3.600 16,168,000 57,739,900 3.5712 1.798 1.785 1.798 1.748 1.798 32,378,986 1.7833 2.13%
2006-01-13 0 3.525 3.525 3.550 3.450 3.550 10,232,900 35,859,560 3.5043 1.760 1.760 1.773 1.723 1.773 20,493,006 1.7498 0.71%
2006-01-12 0 3.500 3.475 3.500 3.350 3.500 20,135,509 69,670,331 3.4601 1.748 1.735 1.748 1.673 1.748 40,324,552 1.7277 4.48%
2006-01-11 0 3.350 3.350 3.375 3.325 3.450 11,356,000 38,400,450 3.3815 1.673 1.673 1.685 1.660 1.723 22,742,192 1.6885 -2.19%
2006-01-10 0 3.425 3.400 3.425 3.400 3.575 13,966,000 48,453,200 3.4694 1.710 1.698 1.710 1.698 1.785 27,969,132 1.7324 -2.84%
2006-01-09 0 3.525 3.500 3.550 3.375 3.550 29,301,000 101,638,550 3.4688 1.760 1.748 1.773 1.685 1.773 58,679,903 1.7321 5.22%
2006-01-06 0 3.350 3.325 3.350 3.275 3.375 9,390,400 31,276,870 3.3307 1.673 1.660 1.673 1.635 1.685 18,805,766 1.6632 2.29%
2006-01-05 0 3.275 3.250 3.275 3.225 3.350 8,629,000 28,281,725 3.2775 1.635 1.623 1.635 1.610 1.673 17,280,942 1.6366 -1.50%
2006-01-04 0 3.325 3.300 3.325 3.225 3.350 16,090,000 53,032,100 3.2960 1.660 1.648 1.660 1.610 1.673 32,222,779 1.6458 3.91%
2006-01-03 0 3.200 3.175 3.200 3.125 3.250 5,732,000 18,311,100 3.1945 1.598 1.585 1.598 1.560 1.623 11,479,240 1.5951 1.59%
2005-12-30 0 3.150 3.150 3.175 3.150 3.200 2,396,000 7,574,000 3.1611 1.573 1.573 1.585 1.573 1.598 4,798,370 1.5785 -0.79%
2005-12-29 0 3.175 3.150 3.175 3.125 3.225 2,822,000 8,938,700 3.1675 1.585 1.573 1.585 1.560 1.610 5,651,503 1.5817 0.79%
2005-12-28 0 3.150 3.125 3.150 3.125 3.150 1,226,000 3,850,100 3.1404 1.573 1.560 1.573 1.560 1.573 2,455,260 1.5681 0.00%
2005-12-23 0 3.150 3.150 3.175 3.150 3.175 1,234,000 3,914,350 3.1721 1.573 1.573 1.585 1.573 1.585 2,471,281 1.5839 -0.79%
2005-12-22 0 3.175 3.150 3.175 3.150 3.200 938,000 2,972,350 3.1688 1.585 1.573 1.585 1.573 1.598 1,878,494 1.5823 0.00%
2005-12-21 0 3.175 3.150 3.175 3.150 3.200 1,529,800 4,830,465 3.1576 1.585 1.573 1.585 1.573 1.598 3,063,667 1.5767 -0.78%
2005-12-20 0 3.200 3.175 3.200 3.150 3.200 2,228,000 7,088,450 3.1815 1.598 1.585 1.598 1.573 1.598 4,461,924 1.5887 0.00%
2005-12-19 0 3.200 3.175 3.200 3.125 3.200 4,794,000 15,308,400 3.1932 1.598 1.585 1.598 1.560 1.598 9,600,746 1.5945 2.40%
2005-12-16 0 3.125 3.100 3.125 3.100 3.175 2,474,000 7,733,000 3.1257 1.560 1.548 1.560 1.548 1.585 4,954,578 1.5608 -1.57%
2005-12-15 0 3.175 3.150 3.175 3.150 3.250 4,436,000 14,117,450 3.1825 1.585 1.573 1.585 1.573 1.623 8,883,794 1.5891 -2.31%
2005-12-14 0 3.250 3.225 3.250 3.050 3.250 20,074,000 63,220,750 3.1494 1.623 1.610 1.623 1.523 1.623 40,201,371 1.5726 8.33%
2005-12-13 0 3.000 2.975 3.000 2.950 3.025 3,254,000 9,730,150 2.9902 1.498 1.486 1.498 1.473 1.510 6,516,651 1.4931 0.84%
2005-12-12 0 2.975 2.950 2.975 2.975 3.025 1,292,000 3,859,100 2.9869 1.486 1.473 1.486 1.486 1.510 2,587,435 1.4915 -0.83%
2005-12-09 0 3.000 2.975 3.000 2.975 3.025 1,601,000 4,785,000 2.9888 1.498 1.486 1.498 1.486 1.510 3,206,257 1.4924 0.00%
2005-12-08 0 3.000 2.975 3.000 2.950 3.000 1,730,000 5,162,450 2.9841 1.498 1.486 1.498 1.473 1.498 3,464,600 1.4901 -0.83%
2005-12-07 0 3.025 3.000 3.050 2.975 3.025 1,798,800 5,413,570 3.0095 1.510 1.498 1.523 1.486 1.510 3,602,382 1.5028 0.83%
2005-12-06 0 3.000 2.975 3.025 2.975 3.025 2,082,000 6,239,550 2.9969 1.498 1.486 1.510 1.486 1.510 4,169,535 1.4965 0.84%
2005-12-05 0 2.975 2.975 3.000 2.975 3.025 2,817,900 8,456,260 3.0009 1.486 1.486 1.498 1.486 1.510 5,643,292 1.4985 -1.65%
2005-12-02 0 3.025 3.025 3.050 2.975 3.075 5,587,774 16,936,495 3.0310 1.510 1.510 1.523 1.486 1.535 11,190,404 1.5135 2.54%
2005-12-01 0 2.950 2.950 2.975 2.950 3.000 2,036,000 6,036,550 2.9649 1.473 1.473 1.486 1.473 1.498 4,077,413 1.4805 -0.84%
2005-11-30 0 2.975 2.975 3.000 2.975 3.050 2,053,700 6,181,280 3.0098 1.486 1.486 1.498 1.486 1.523 4,112,860 1.5029 0.00%
2005-11-29 0 2.975 2.975 3.000 2.950 3.000 1,872,000 5,560,250 2.9702 1.486 1.486 1.498 1.473 1.498 3,748,977 1.4831 -1.65%
2005-11-28 0 3.025 2.975 3.000 3.000 3.075 2,379,000 7,191,000 3.0227 1.510 1.486 1.498 1.498 1.535 4,764,325 1.5093 0.83%
2005-11-25 0 3.000 3.000 3.050 2.925 3.025 3,322,000 9,941,350 2.9926 1.498 1.498 1.523 1.461 1.510 6,652,832 1.4943 0.84%
2005-11-24 0 2.975 2.950 2.975 2.950 3.000 1,686,000 4,998,650 2.9648 1.486 1.473 1.486 1.473 1.498 3,376,483 1.4804 0.00%
2005-11-23 0 2.975 2.950 2.975 2.925 2.975 2,284,000 6,756,450 2.9582 1.486 1.473 1.486 1.461 1.486 4,574,072 1.4771 1.71%
2005-11-22 0 2.925 2.900 2.925 2.900 2.975 1,194,000 3,497,600 2.9293 1.461 1.448 1.461 1.448 1.486 2,391,174 1.4627 0.00%
2005-11-21 0 2.925 2.925 2.950 2.925 2.975 1,244,000 3,664,400 2.9457 1.461 1.461 1.473 1.461 1.486 2,491,307 1.4709 -0.85%
2005-11-18 0 2.950 2.950 2.975 2.950 3.000 2,540,000 7,539,900 2.9685 1.473 1.473 1.486 1.473 1.498 5,086,753 1.4823 -0.84%
2005-11-17 0 2.975 2.950 2.975 2.875 2.975 1,642,000 4,787,700 2.9158 1.486 1.473 1.486 1.436 1.486 3,288,366 1.4560 2.59%
2005-11-16 0 2.900 2.875 2.900 2.875 2.925 998,000 2,883,650 2.8894 1.448 1.436 1.448 1.436 1.461 1,998,653 1.4428 -0.85%
2005-11-15 0 2.925 2.900 2.925 2.850 2.925 756,000 2,179,700 2.8832 1.461 1.448 1.461 1.423 1.461 1,514,010 1.4397 1.74%
2005-11-14 0 2.875 2.875 2.900 2.875 2.950 2,170,000 6,270,550 2.8897 1.436 1.436 1.448 1.436 1.473 4,345,769 1.4429 -2.54%
2005-11-11 0 2.950 2.925 2.950 2.925 3.025 5,042,000 14,962,072 2.9675 1.473 1.461 1.473 1.461 1.510 10,097,405 1.4818 1.72%
2005-11-10 0 2.900 2.875 2.900 2.850 2.900 2,662,000 7,635,100 2.8682 1.448 1.436 1.448 1.423 1.448 5,331,077 1.4322 1.75%
2005-11-09 0 2.850 2.850 2.875 2.800 2.875 2,102,246 6,017,151 2.8622 1.423 1.423 1.436 1.398 1.436 4,210,081 1.4292 1.79%
2005-11-08 0 2.800 2.800 2.825 2.775 2.825 1,698,000 4,774,400 2.8118 1.398 1.398 1.411 1.386 1.411 3,400,514 1.4040 -0.88%
2005-11-07 0 2.825 2.800 2.825 2.800 2.850 1,238,000 3,493,550 2.8219 1.411 1.398 1.411 1.398 1.423 2,479,291 1.4091 -1.74%
2005-11-04 0 2.875 2.875 2.900 2.875 2.950 1,002,000 2,915,200 2.9094 1.436 1.436 1.448 1.436 1.473 2,006,664 1.4528 -1.71%
2005-11-03 0 2.925 2.925 2.950 2.900 2.950 3,914,000 11,418,850 2.9174 1.461 1.461 1.473 1.448 1.473 7,838,406 1.4568 0.86%
2005-11-02 0 2.900 2.900 2.925 2.850 2.950 4,494,600 13,035,700 2.9003 1.448 1.448 1.461 1.423 1.473 9,001,150 1.4482 0.87%
2005-11-01 0 2.875 2.850 2.875 2.775 2.875 6,032,000 17,090,650 2.8333 1.436 1.423 1.436 1.386 1.436 12,080,037 1.4148 5.50%
2005-10-31 0 2.725 2.725 2.750 2.700 2.775 3,030,000 8,262,700 2.7270 1.361 1.361 1.373 1.348 1.386 6,068,056 1.3617 0.00%
2005-10-28 0 2.725 2.700 2.725 2.700 2.750 4,298,000 11,709,200 2.7243 1.361 1.348 1.361 1.348 1.373 8,607,427 1.3604 -1.80%
2005-10-27 0 2.775 2.750 2.775 2.725 2.800 2,374,000 6,548,600 2.7585 1.386 1.373 1.386 1.361 1.398 4,754,312 1.3774 -0.89%
2005-10-26 0 2.800 2.775 2.800 2.725 2.875 3,981,000 11,123,500 2.7941 1.398 1.386 1.398 1.361 1.436 7,972,584 1.3952 -2.61%
2005-10-25 0 2.875 2.850 2.875 2.850 2.975 4,138,000 11,975,600 2.8941 1.436 1.423 1.436 1.423 1.486 8,287,002 1.4451 -0.86%
2005-10-24 0 2.900 2.900 2.925 2.900 2.975 3,156,000 9,174,900 2.9071 1.448 1.448 1.461 1.448 1.486 6,320,391 1.4516 -1.69%
2005-10-21 0 2.950 2.925 2.950 2.925 2.975 3,946,000 11,671,000 2.9577 1.473 1.461 1.473 1.461 1.486 7,902,491 1.4769 -0.84%
2005-10-20 0 2.975 2.975 3.000 2.975 3.075 3,816,000 11,562,150 3.0299 1.486 1.486 1.498 1.486 1.535 7,642,146 1.5129 -1.65%
2005-10-19 0 3.025 3.000 3.025 3.000 3.050 1,840,000 5,560,100 3.0218 1.510 1.498 1.510 1.498 1.523 3,684,892 1.5089 -1.63%
2005-10-18 0 3.075 3.050 3.075 3.050 3.075 4,224,000 12,923,050 3.0594 1.535 1.523 1.535 1.523 1.535 8,459,230 1.5277 1.65%
2005-10-17 0 3.025 3.025 3.050 3.025 3.100 2,028,000 6,188,800 3.0517 1.510 1.510 1.523 1.510 1.548 4,061,392 1.5238 0.00%
2005-10-14 0 3.025 3.025 3.050 3.000 3.050 3,280,000 9,984,800 3.0441 1.510 1.510 1.523 1.498 1.523 6,568,721 1.5201 -1.63%
2005-10-13 0 3.075 3.050 3.100 3.025 3.100 2,330,000 7,169,400 3.0770 1.535 1.523 1.548 1.510 1.548 4,666,195 1.5365 0.82%
2005-10-12 0 3.050 3.050 3.075 3.050 3.200 5,532,000 17,264,050 3.1208 1.523 1.523 1.535 1.523 1.598 11,078,708 1.5583 -3.94%
2005-10-10 0 3.175 3.175 3.200 3.150 3.200 2,167,000 6,887,000 3.1781 1.585 1.585 1.598 1.573 1.598 4,339,761 1.5870 0.79%
2005-10-07 0 3.150 3.150 3.175 3.150 3.200 2,346,000 7,439,100 3.1710 1.573 1.573 1.585 1.573 1.598 4,698,237 1.5834 0.00%
2005-10-06 0 3.150 3.125 3.150 3.125 3.200 5,232,000 16,587,300 3.1704 1.573 1.560 1.573 1.560 1.598 10,477,910 1.5831 -3.08%
2005-10-05 0 3.250 3.250 3.275 3.225 3.325 6,242,000 20,538,200 3.2903 1.623 1.623 1.635 1.610 1.660 12,500,596 1.6430 -2.26%
2005-10-04 0 3.325 3.300 3.325 3.300 3.400 6,014,000 20,132,200 3.3476 1.660 1.648 1.660 1.648 1.698 12,043,989 1.6716 0.00%
2005-10-03 0 3.325 3.325 3.350 3.275 3.400 8,732,000 29,220,750 3.3464 1.660 1.660 1.673 1.635 1.698 17,487,216 1.6710 0.76%
2005-09-30 0 3.300 3.275 3.300 3.175 3.325 13,073,000 42,828,125 3.2761 1.648 1.635 1.648 1.585 1.660 26,180,757 1.6359 3.12%
2005-09-29 0 3.200 3.200 3.225 3.150 3.225 5,208,400 16,576,230 3.1826 1.598 1.598 1.610 1.573 1.610 10,430,648 1.5892 0.79%
2005-09-28 0 3.175 3.150 3.175 3.100 3.200 5,758,600 18,215,445 3.1632 1.585 1.573 1.585 1.548 1.598 11,532,510 1.5795 2.42%
2005-09-27 0 3.100 3.075 3.100 3.075 3.150 2,542,000 7,915,350 3.1138 1.548 1.535 1.548 1.535 1.573 5,090,758 1.5548 -1.59%
2005-09-26 0 3.150 3.125 3.150 3.125 3.200 5,370,000 16,888,500 3.1450 1.573 1.560 1.573 1.560 1.598 10,754,277 1.5704 -0.79%
2005-09-23 0 3.175 3.150 3.175 3.050 3.225 17,508,000 55,198,850 3.1528 1.585 1.573 1.585 1.523 1.610 35,062,549 1.5743 4.96%
2005-09-22 0 3.025 3.025 3.050 3.000 3.100 3,246,000 9,888,100 3.0462 1.510 1.510 1.523 1.498 1.548 6,500,630 1.5211 0.00%
2005-09-21 0 3.025 3.000 3.025 2.975 3.050 2,184,000 6,577,750 3.0118 1.510 1.498 1.510 1.486 1.523 4,373,807 1.5039 -0.82%
2005-09-20 0 3.050 3.050 3.075 2.975 3.050 4,883,760 14,647,541 2.9992 1.523 1.523 1.535 1.486 1.523 9,780,504 1.4976 0.83%
2005-09-16 0 3.025 3.000 3.025 2.975 3.050 3,472,000 10,449,500 3.0096 1.510 1.498 1.510 1.486 1.523 6,953,231 1.5028 -2.42%
2005-09-15 0 3.100 3.075 3.125 3.075 3.125 4,270,000 13,280,650 3.1102 1.548 1.535 1.560 1.535 1.560 8,551,353 1.5530 0.00%
2005-09-14 0 3.100 3.075 3.100 3.075 3.125 2,305,000 7,136,950 3.0963 1.548 1.535 1.548 1.535 1.560 4,616,128 1.5461 0.81%
2005-09-13 0 3.075 3.050 3.075 3.025 3.125 3,234,000 9,985,650 3.0877 1.535 1.523 1.535 1.510 1.560 6,476,598 1.5418 1.65%
2005-09-12 0 3.025 3.000 3.025 3.000 3.050 997,400 3,012,410 3.0203 1.510 1.498 1.510 1.498 1.523 1,997,452 1.5081 0.83%
2005-09-09 0 3.000 3.000 3.025 3.000 3.050 850,000 2,559,050 3.0106 1.498 1.498 1.510 1.498 1.523 1,702,260 1.5033 -1.64%
2005-09-08 0 3.050 3.000 3.050 2.975 3.050 3,348,000 10,074,150 3.0090 1.523 1.498 1.523 1.486 1.523 6,704,901 1.5025 -0.81%
2005-09-07 0 3.075 3.050 3.075 3.050 3.100 750,000 2,298,100 3.0641 1.535 1.523 1.535 1.523 1.548 1,501,994 1.5300 0.82%
2005-09-06 0 3.050 3.050 3.075 3.050 3.100 1,474,000 4,528,800 3.0725 1.523 1.523 1.535 1.523 1.548 2,951,919 1.5342 -1.61%
2005-09-05 0 3.100 3.075 3.100 3.050 3.125 1,302,000 4,023,000 3.0899 1.548 1.535 1.548 1.523 1.560 2,607,462 1.5429 0.00%
2005-09-02 0 3.100 3.075 3.100 3.100 3.175 4,140,000 12,887,850 3.1130 1.548 1.535 1.548 1.548 1.585 8,291,007 1.5544 -1.59%
2005-09-01 0 3.150 3.125 3.150 3.125 3.175 3,458,000 10,851,300 3.1380 1.573 1.560 1.573 1.560 1.585 6,925,194 1.5669 1.61%
2005-08-31 0 3.100 3.100 3.125 3.050 3.150 5,812,000 18,017,500 3.1001 1.548 1.548 1.560 1.523 1.573 11,639,452 1.5480 0.81%
2005-08-30 0 3.075 3.050 3.075 3.025 3.075 1,790,000 5,475,550 3.0590 1.535 1.523 1.535 1.510 1.535 3,584,759 1.5275 0.82%
2005-08-29 0 3.050 3.000 3.025 2.975 3.050 2,996,000 9,028,400 3.0135 1.523 1.498 1.510 1.486 1.523 5,999,965 1.5047 0.83%
2005-08-26 0 3.025 3.000 3.025 2.950 3.050 2,958,000 8,859,200 2.9950 1.510 1.498 1.510 1.473 1.523 5,923,864 1.4955 2.54%
2005-08-25 0 2.950 2.925 2.950 2.900 3.025 10,951,300 32,194,873 2.9398 1.473 1.461 1.473 1.448 1.510 21,931,716 1.4680 -1.67%
2005-08-24 0 3.000 2.975 3.000 2.975 3.075 3,402,000 10,261,250 3.0162 1.498 1.486 1.498 1.486 1.535 6,813,045 1.5061 -2.44%
2005-08-23 0 3.075 3.050 3.075 3.025 3.125 3,707,200 11,399,850 3.0751 1.535 1.523 1.535 1.510 1.560 7,424,256 1.5355 -1.60%
2005-08-22 0 3.125 3.100 3.125 3.075 3.150 3,823,000 11,923,225 3.1188 1.560 1.548 1.560 1.535 1.573 7,656,164 1.5573 0.00%
2005-08-19 0 3.125 3.100 3.125 3.075 3.150 5,928,000 18,480,500 3.1175 1.560 1.548 1.560 1.535 1.573 11,871,761 1.5567 -0.79%
2005-08-18 0 3.150 3.125 3.150 3.075 3.275 6,178,000 19,592,350 3.1713 1.573 1.560 1.573 1.535 1.635 12,372,425 1.5835 -3.08%
2005-08-17 0 3.250 3.225 3.250 3.175 3.250 4,241,000 13,647,525 3.2180 1.623 1.610 1.623 1.585 1.623 8,493,276 1.6069 1.56%
2005-08-16 0 3.200 3.175 3.225 3.175 3.250 4,324,000 13,884,300 3.2110 1.598 1.585 1.610 1.585 1.623 8,659,496 1.6034 0.79%
2005-08-15 0 3.175 3.175 3.200 3.150 3.200 2,442,000 7,728,922 3.1650 1.585 1.585 1.598 1.573 1.598 4,890,493 1.5804 0.00%
2005-08-12 0 3.175 3.175 3.200 3.175 3.250 3,747,000 12,000,050 3.2026 1.585 1.585 1.598 1.585 1.623 7,503,962 1.5992 -1.55%
2005-08-11 0 3.225 3.225 3.250 3.175 3.325 12,056,000 39,005,200 3.2353 1.610 1.610 1.623 1.585 1.660 24,144,053 1.6155 -1.53%
2005-08-10 0 3.275 3.275 3.300 3.200 3.300 5,776,000 18,853,150 3.2640 1.635 1.635 1.648 1.598 1.648 11,567,357 1.6299 2.34%
2005-08-09 0 3.200 3.200 3.225 3.200 3.325 8,636,000 28,273,350 3.2739 1.598 1.598 1.610 1.598 1.660 17,294,961 1.6348 -2.29%
2005-08-08 0 3.275 3.275 3.300 3.175 3.300 13,825,000 45,030,175 3.2572 1.635 1.635 1.648 1.585 1.648 27,686,757 1.6264 2.34%
2005-08-05 0 3.200 3.175 3.200 3.150 3.225 4,150,000 13,209,150 3.1829 1.598 1.585 1.598 1.573 1.610 8,311,034 1.5894 0.00%
2005-08-04 0 3.200 3.175 3.200 3.150 3.250 9,482,000 30,266,050 3.1919 1.598 1.585 1.598 1.573 1.623 18,989,210 1.5939 0.00%
2005-08-03 0 3.200 3.200 3.225 3.075 3.225 17,452,000 55,173,450 3.1614 1.598 1.598 1.610 1.535 1.610 34,950,400 1.5786 4.92%
2005-08-02 0 3.050 3.050 3.075 3.050 3.150 4,936,000 15,224,450 3.0844 1.523 1.523 1.535 1.523 1.573 9,885,123 1.5401 -1.61%
2005-08-01 0 3.100 3.100 3.125 3.025 3.150 9,352,500 28,878,063 3.0877 1.548 1.548 1.560 1.510 1.573 18,729,866 1.5418 2.48%
2005-07-29 0 3.025 3.025 3.050 2.975 3.050 3,324,000 9,959,565 2.9963 1.510 1.510 1.523 1.486 1.523 6,656,838 1.4961 1.68%
2005-07-28 0 2.975 2.975 3.000 2.950 3.050 4,477,000 13,462,025 3.0069 1.486 1.486 1.498 1.473 1.523 8,965,903 1.5015 -1.65%
2005-07-27 0 3.025 3.000 3.025 2.950 3.025 2,758,000 8,242,550 2.9886 1.510 1.498 1.510 1.473 1.510 5,523,333 1.4923 0.83%
2005-07-26 0 3.000 2.975 3.000 2.950 3.000 2,984,000 8,870,750 2.9728 1.498 1.486 1.498 1.473 1.498 5,975,934 1.4844 -0.83%
2005-07-25 0 3.025 3.000 3.025 3.000 3.075 1,894,000 5,752,300 3.0371 1.510 1.498 1.510 1.498 1.535 3,793,036 1.5165 -1.63%
2005-07-22 0 3.075 3.050 3.075 3.000 3.100 8,613,000 26,317,525 3.0556 1.535 1.523 1.535 1.498 1.548 17,248,899 1.5258 1.65%
2005-07-21 0 3.025 3.000 3.025 2.950 3.025 5,048,000 15,132,450 2.9977 1.510 1.498 1.510 1.473 1.510 10,109,421 1.4969 1.68%
2005-07-20 0 2.975 2.950 2.975 2.925 3.000 7,627,000 22,699,964 2.9763 1.486 1.473 1.486 1.461 1.498 15,274,278 1.4862 1.71%
2005-07-19 0 2.925 2.900 2.925 2.900 2.975 5,861,000 17,209,350 2.9362 1.461 1.448 1.461 1.448 1.486 11,737,583 1.4662 -2.50%
2005-07-18 0 3.000 2.975 3.000 2.925 3.000 2,812,000 8,298,700 2.9512 1.498 1.486 1.498 1.461 1.498 5,631,476 1.4736 1.69%
2005-07-15 0 2.950 2.925 2.950 2.900 2.975 2,488,000 7,323,188 2.9434 1.473 1.461 1.473 1.448 1.486 4,982,615 1.4697 -0.84%
2005-07-14 0 2.975 2.950 2.975 2.925 3.025 3,134,000 9,315,450 2.9724 1.486 1.473 1.486 1.461 1.510 6,276,332 1.4842 -0.83%
2005-07-13 0 3.000 2.975 3.000 2.925 3.000 1,912,000 5,631,100 2.9451 1.498 1.486 1.498 1.461 1.498 3,829,083 1.4706 0.84%
2005-07-12 0 2.975 2.925 2.950 2.925 3.000 1,524,000 4,508,150 2.9581 1.486 1.461 1.473 1.461 1.498 3,052,052 1.4771 -0.83%
2005-07-11 0 3.000 2.975 3.000 2.925 3.000 1,840,000 5,483,950 2.9804 1.498 1.486 1.498 1.461 1.498 3,684,892 1.4882 2.56%
2005-07-08 0 2.925 2.900 2.925 2.875 2.975 2,856,000 8,309,550 2.9095 1.461 1.448 1.461 1.436 1.486 5,719,593 1.4528 0.00%
2005-07-07 0 2.925 2.900 2.925 2.900 3.000 2,400,000 7,054,350 2.9393 1.461 1.448 1.461 1.448 1.498 4,806,381 1.4677 -3.31%
2005-07-06 0 3.025 3.000 3.025 3.000 3.075 2,422,000 7,314,750 3.0201 1.510 1.498 1.510 1.498 1.535 4,850,439 1.5081 -1.63%
2005-07-05 0 3.075 3.050 3.075 3.050 3.100 1,180,000 3,620,750 3.0684 1.535 1.523 1.535 1.523 1.548 2,363,137 1.5322 -1.60%
2005-07-04 0 3.125 3.075 3.125 3.075 3.125 3,569,507 11,063,509 3.0995 1.560 1.535 1.560 1.535 1.560 7,148,504 1.5477 0.81%
2005-06-30 0 3.100 3.075 3.100 3.050 3.150 3,433,200 10,605,265 3.0890 1.548 1.535 1.548 1.523 1.573 6,875,528 1.5425 -1.59%
2005-06-29 0 3.150 3.125 3.150 3.125 3.175 3,934,000 12,362,700 3.1425 1.573 1.560 1.573 1.560 1.585 7,878,459 1.5692 0.00%
2005-06-28 0 3.150 3.125 3.150 3.125 3.150 1,392,000 4,377,100 3.1445 1.573 1.560 1.573 1.560 1.573 2,787,701 1.5701 0.80%
2005-06-27 0 3.125 3.100 3.125 3.100 3.150 2,274,000 7,093,850 3.1195 1.560 1.548 1.560 1.548 1.573 4,554,046 1.5577 -0.79%
2005-06-24 0 3.150 3.125 3.150 3.100 3.150 4,766,000 14,920,600 3.1306 1.573 1.560 1.573 1.548 1.573 9,544,671 1.5632 0.00%
2005-06-23 0 3.150 3.125 3.150 3.125 3.225 4,532,000 14,321,400 3.1601 1.573 1.560 1.573 1.560 1.610 9,076,049 1.5779 -1.56%
2005-06-22 0 3.200 3.175 3.200 3.150 3.225 7,507,800 23,922,620 3.1864 1.598 1.585 1.598 1.573 1.610 15,035,561 1.5911 0.79%
2005-06-21 0 3.175 3.150 3.175 3.150 3.175 2,272,000 7,179,950 3.1602 1.585 1.573 1.585 1.573 1.585 4,550,041 1.5780 0.00%
2005-06-20 0 3.175 3.150 3.175 3.100 3.200 4,666,000 14,732,150 3.1573 1.585 1.573 1.585 1.548 1.598 9,344,406 1.5766 2.42%
2005-06-17 0 3.100 3.075 3.125 3.075 3.150 1,578,000 4,898,350 3.1042 1.548 1.535 1.560 1.535 1.573 3,160,195 1.5500 0.00%
2005-06-16 0 3.100 3.075 3.100 3.050 3.100 1,232,000 3,783,900 3.0713 1.548 1.535 1.548 1.523 1.548 2,467,276 1.5336 0.00%
2005-06-15 0 3.100 3.075 3.100 3.050 3.125 3,112,000 9,603,800 3.0861 1.548 1.535 1.548 1.523 1.560 6,232,274 1.5410 -1.59%
2005-06-14 0 3.150 3.125 3.150 3.125 3.200 2,980,000 9,409,750 3.1576 1.573 1.560 1.573 1.560 1.598 5,967,923 1.5767 -0.79%
2005-06-13 0 3.175 3.175 3.200 3.125 3.200 6,912,000 21,883,450 3.1660 1.585 1.585 1.598 1.560 1.598 13,842,377 1.5809 0.79%
2005-06-10 0 3.150 3.125 3.150 3.100 3.150 3,324,000 10,377,100 3.1219 1.573 1.560 1.573 1.548 1.573 6,656,838 1.5589 1.61%
2005-06-09 0 3.100 3.075 3.100 3.075 3.175 7,654,000 24,010,550 3.1370 1.548 1.535 1.548 1.535 1.585 15,328,350 1.5664 0.00%
2005-06-08 0 3.100 3.075 3.100 3.050 3.125 7,411,229 22,907,606 3.0909 1.548 1.535 1.548 1.523 1.560 14,842,162 1.5434 0.81%
2005-06-07 0 3.075 3.050 3.075 3.025 3.075 2,120,000 6,457,950 3.0462 1.535 1.523 1.535 1.510 1.535 4,245,636 1.5211 0.00%
2005-06-06 0 3.075 3.050 3.075 2.975 3.075 3,692,000 11,247,672 3.0465 1.535 1.523 1.535 1.486 1.535 7,393,816 1.5212 3.36%
2005-06-03 0 2.975 2.975 3.000 2.950 3.000 1,046,000 3,113,250 2.9763 1.486 1.486 1.498 1.473 1.498 2,094,781 1.4862 0.00%
2005-06-02 0 2.975 2.925 2.975 2.950 3.050 4,306,000 12,768,400 2.9653 1.486 1.461 1.486 1.473 1.523 8,623,448 1.4807 -1.65%
2005-06-01 0 3.025 3.000 3.025 2.975 3.025 2,402,000 7,223,000 3.0071 1.510 1.498 1.510 1.486 1.510 4,810,386 1.5015 -0.82%
2005-05-31 0 3.050 3.025 3.050 3.000 3.050 2,876,000 8,702,100 3.0258 1.523 1.510 1.523 1.498 1.523 5,759,646 1.5109 -0.81%
2005-05-30 0 3.075 3.050 3.075 3.050 3.150 6,640,000 20,406,250 3.0732 1.535 1.523 1.535 1.523 1.573 13,297,654 1.5346 0.00%
2005-05-27 0 3.075 3.075 3.100 2.950 3.100 11,660,000 35,485,700 3.0434 1.535 1.535 1.548 1.473 1.548 23,351,001 1.5197 5.13%
2005-05-26 0 2.925 2.900 2.925 2.875 2.925 2,112,000 6,113,700 2.8947 1.461 1.448 1.461 1.436 1.461 4,229,615 1.4455 0.86%
2005-05-25 0 2.900 2.900 2.925 2.850 2.925 1,816,492 5,248,927 2.8896 1.448 1.448 1.461 1.423 1.461 3,637,814 1.4429 0.00%
2005-05-24 0 2.900 2.875 2.900 2.875 2.950 2,744,779 8,025,929 2.9241 1.448 1.436 1.448 1.436 1.473 5,496,856 1.4601 -1.69%
2005-05-23 0 2.950 2.925 2.950 2.875 2.950 2,846,000 8,290,250 2.9129 1.473 1.461 1.473 1.436 1.473 5,699,567 1.4545 1.72%
2005-05-20 0 2.900 2.900 2.925 2.875 2.925 1,952,000 5,670,850 2.9051 1.448 1.448 1.461 1.436 1.461 3,909,190 1.4506 0.00%
2005-05-19 0 2.900 2.900 2.925 2.900 2.925 2,420,000 7,049,400 2.9130 1.448 1.448 1.461 1.448 1.461 4,846,434 1.4546 0.00%
2005-05-18 0 2.900 2.875 2.900 2.875 2.950 2,112,000 6,130,350 2.9026 1.448 1.436 1.448 1.436 1.473 4,229,615 1.4494 0.00%
2005-05-17 0 2.900 2.900 2.925 2.900 2.975 3,498,000 10,269,650 2.9359 1.448 1.448 1.461 1.448 1.486 7,005,300 1.4660 -0.85%
2005-05-13 0 2.925 2.900 2.925 2.850 2.950 2,288,000 6,631,400 2.8983 1.461 1.448 1.461 1.423 1.473 4,582,083 1.4472 0.86%
2005-05-12 0 2.900 2.875 2.900 2.875 2.900 1,480,000 4,286,700 2.8964 1.448 1.436 1.448 1.436 1.448 2,963,935 1.4463 0.00%
2005-05-11 0 2.900 2.900 2.925 2.900 3.000 6,296,000 18,535,250 2.9440 1.448 1.448 1.461 1.448 1.498 12,608,739 1.4700 -2.52%
2005-05-10 0 2.975 2.975 3.000 2.925 3.000 3,998,000 11,863,250 2.9673 1.486 1.486 1.498 1.461 1.498 8,006,630 1.4817 0.00%
2005-05-09 0 2.975 2.950 2.975 2.925 3.000 3,064,000 9,077,550 2.9626 1.486 1.473 1.486 1.461 1.498 6,136,146 1.4794 1.71%
2005-05-06 0 2.925 2.900 2.925 2.900 3.000 3,284,000 9,671,500 2.9450 1.461 1.448 1.461 1.448 1.498 6,576,731 1.4706 -2.50%
2005-05-05 0 3.000 3.000 3.025 2.975 3.075 7,134,000 21,532,050 3.0182 1.498 1.498 1.510 1.486 1.535 14,286,967 1.5071 -0.83%
2005-05-04 0 3.025 3.000 3.025 2.825 3.025 13,718,000 40,477,350 2.9507 1.510 1.498 1.510 1.411 1.510 27,472,472 1.4734 6.14%
2005-05-03 0 2.850 2.825 2.850 2.825 2.875 2,072,000 5,878,750 2.8372 1.423 1.411 1.423 1.411 1.436 4,149,509 1.4167 1.79%
2005-04-29 0 2.800 2.775 2.800 2.775 2.800 1,571,268 4,394,110 2.7965 1.398 1.386 1.398 1.386 1.398 3,146,714 1.3964 0.00%
2005-04-28 0 2.800 2.775 2.800 2.775 2.825 2,632,000 7,381,000 2.8043 1.398 1.386 1.398 1.386 1.411 5,270,998 1.4003 0.00%
2005-04-27 0 2.800 2.775 2.800 2.750 2.800 1,446,000 4,011,150 2.7740 1.398 1.386 1.398 1.373 1.398 2,895,844 1.3851 0.00%
2005-04-26 0 2.800 2.775 2.800 2.750 2.825 3,818,000 10,659,800 2.7920 1.398 1.386 1.398 1.373 1.411 7,646,151 1.3941 1.82%
2005-04-25 0 2.750 2.750 2.775 2.700 2.750 2,374,000 6,479,350 2.7293 1.373 1.373 1.386 1.348 1.373 4,754,312 1.3628 0.92%
2005-04-22 0 2.725 2.725 2.750 2.675 2.850 10,156,000 28,040,900 2.7610 1.361 1.361 1.373 1.336 1.423 20,339,002 1.3787 -3.54%
2005-04-21 0 2.825 2.825 2.850 2.700 2.850 3,750,000 10,438,950 2.7837 1.411 1.411 1.423 1.348 1.423 7,509,970 1.3900 1.80%
2005-04-20 0 2.775 2.775 2.800 2.775 2.850 1,848,000 5,207,950 2.8182 1.386 1.386 1.398 1.386 1.423 3,700,913 1.4072 -2.63%
2005-04-19 0 2.850 2.825 2.850 2.800 2.900 1,726,000 4,942,850 2.8638 1.423 1.411 1.423 1.398 1.448 3,456,589 1.4300 1.79%
2005-04-18 0 2.800 2.775 2.800 2.775 2.850 4,228,000 11,853,250 2.8035 1.398 1.386 1.398 1.386 1.423 8,467,241 1.3999 -2.61%
2005-04-15 0 2.875 2.875 2.900 2.825 2.900 5,196,000 14,921,550 2.8717 1.436 1.436 1.448 1.411 1.448 10,405,815 1.4340 -1.71%
2005-04-14 0 2.925 2.925 2.950 2.825 2.950 4,812,000 13,907,850 2.8902 1.461 1.461 1.473 1.411 1.473 9,636,794 1.4432 3.54%
2005-04-13 0 2.825 2.800 2.825 2.800 2.875 4,000,000 11,340,150 2.8350 1.411 1.398 1.411 1.398 1.436 8,010,635 1.4156 -0.88%
2005-04-12 0 2.850 2.825 2.850 2.800 2.875 2,253,000 6,396,275 2.8390 1.423 1.411 1.423 1.398 1.436 4,511,990 1.4176 1.79%
2005-04-11 0 2.800 2.800 2.825 2.800 2.925 5,322,000 15,140,350 2.8449 1.398 1.398 1.411 1.398 1.461 10,658,150 1.4205 -4.27%
2005-04-08 0 2.925 2.900 2.925 2.850 3.000 9,246,000 26,997,550 2.9199 1.461 1.448 1.461 1.423 1.498 18,516,582 1.4580 -0.85%
2005-04-07 0 2.950 2.925 2.950 2.625 2.950 22,032,400 61,850,100 2.8072 1.473 1.461 1.473 1.311 1.473 44,123,378 1.4018 10.28%
2005-04-06 0 2.675 2.650 2.675 2.650 2.875 15,144,000 41,694,100 2.7532 1.336 1.323 1.336 1.323 1.436 30,328,263 1.3748 -6.96%
2005-04-04 0 2.875 2.850 2.875 2.800 2.875 3,548,000 10,102,850 2.8475 1.436 1.423 1.436 1.398 1.436 7,105,433 1.4218 0.88%
2005-04-01 0 2.850 2.825 2.850 2.825 2.900 5,275,000 15,006,625 2.8449 1.423 1.411 1.423 1.411 1.448 10,564,025 1.4205 -1.72%
2005-03-31 0 2.900 2.900 2.925 2.850 2.925 6,038,000 17,490,200 2.8967 1.448 1.448 1.461 1.423 1.461 12,092,053 1.4464 1.75%
2005-03-30 0 2.850 2.825 2.850 2.825 2.925 8,634,000 24,740,550 2.8655 1.423 1.411 1.423 1.411 1.461 17,290,955 1.4308 -1.72%
2005-03-29 0 2.900 2.900 2.925 2.875 2.975 8,888,000 25,889,950 2.9129 1.448 1.448 1.461 1.436 1.486 17,799,631 1.4545 -3.33%
2005-03-24 0 3.000 2.975 3.000 2.950 3.100 39,824,000 119,325,150 2.9963 1.498 1.486 1.498 1.473 1.548 79,753,880 1.4962 -11.11%
2005-03-23 0 3.375 3.350 3.375 3.350 3.400 5,666,000 19,090,450 3.3693 1.685 1.673 1.685 1.673 1.698 11,347,064 1.6824 -2.17%
2005-03-22 0 3.450 3.425 3.450 3.425 3.525 5,272,000 18,232,900 3.4584 1.723 1.710 1.723 1.710 1.760 10,558,017 1.7269 -2.13%
2005-03-21 0 3.525 3.525 3.550 3.500 3.575 3,884,000 13,710,100 3.5299 1.760 1.760 1.773 1.748 1.785 7,778,326 1.7626 0.00%
2005-03-18 0 3.525 3.500 3.525 3.500 3.550 3,368,000 11,853,250 3.5194 1.760 1.748 1.760 1.748 1.773 6,744,955 1.7574 0.00%
2005-03-17 0 3.525 3.500 3.525 3.500 3.550 3,470,000 12,230,100 3.5245 1.760 1.748 1.760 1.748 1.773 6,949,226 1.7599 -0.70%
2005-03-16 0 3.550 3.550 3.575 3.475 3.575 4,126,000 14,614,800 3.5421 1.773 1.773 1.785 1.735 1.785 8,262,970 1.7687 0.00%
2005-03-15 0 3.550 3.525 3.550 3.525 3.625 8,344,000 29,767,000 3.5675 1.773 1.760 1.773 1.760 1.810 16,710,184 1.7814 -2.07%
2005-03-14 0 3.625 3.650 3.675 3.625 3.700 3,956,000 14,497,500 3.6647 1.810 1.823 1.835 1.810 1.848 7,922,518 1.8299 -2.03%
2005-03-11 0 3.700 3.675 3.700 3.650 3.725 2,518,000 9,240,600 3.6698 1.848 1.835 1.848 1.823 1.860 5,042,695 1.8325 0.00%
2005-03-10 0 3.700 3.675 3.700 3.650 3.725 4,176,000 15,342,100 3.6739 1.848 1.835 1.848 1.823 1.860 8,363,103 1.8345 0.00%
2005-03-09 0 3.700 3.675 3.700 3.675 3.725 5,864,000 21,676,200 3.6965 1.848 1.835 1.848 1.835 1.860 11,743,591 1.8458 0.00%
2005-03-08 0 3.700 3.675 3.700 3.650 3.725 4,458,000 16,449,300 3.6898 1.848 1.835 1.848 1.823 1.860 8,927,853 1.8425 1.37%
2005-03-07 0 3.650 3.650 3.675 3.650 3.725 3,758,000 13,855,300 3.6869 1.823 1.823 1.835 1.823 1.860 7,525,991 1.8410 0.69%
2005-03-04 0 3.625 3.625 3.650 3.600 3.750 6,110,000 22,383,750 3.6635 1.810 1.810 1.823 1.798 1.873 12,236,245 1.8293 -2.68%
2005-03-03 0 3.725 3.675 3.725 3.675 3.725 4,786,000 17,708,600 3.7001 1.860 1.835 1.860 1.835 1.860 9,584,725 1.8476 1.36%
2005-03-02 0 3.675 3.650 3.675 3.650 3.825 12,172,900 45,408,363 3.7303 1.835 1.823 1.835 1.823 1.910 24,378,164 1.8627 -3.29%
2005-03-01 0 3.800 3.775 3.800 3.700 3.800 24,166,000 90,953,650 3.7637 1.897 1.885 1.897 1.848 1.897 48,396,250 1.8794 2.01%
2005-02-28 0 3.725 3.700 3.725 3.625 3.775 23,930,000 88,680,750 3.7058 1.860 1.848 1.860 1.810 1.885 47,923,623 1.8505 3.47%
2005-02-25 0 3.600 3.575 3.600 3.575 3.650 4,610,000 16,627,500 3.6068 1.798 1.785 1.798 1.785 1.823 9,232,257 1.8010 -0.69%
2005-02-24 0 3.625 3.600 3.625 3.575 3.625 3,160,000 11,399,250 3.6074 1.810 1.798 1.810 1.785 1.810 6,328,402 1.8013 0.69%
2005-02-23 0 3.600 3.575 3.600 3.550 3.625 6,297,500 22,536,525 3.5786 1.798 1.785 1.798 1.773 1.810 12,611,743 1.7869 -2.04%
2005-02-22 0 3.675 3.650 3.675 3.650 3.700 4,370,000 16,046,400 3.6719 1.835 1.823 1.835 1.823 1.848 8,751,619 1.8335 0.68%
2005-02-21 0 3.650 3.650 3.675 3.625 3.675 2,474,000 9,029,300 3.6497 1.823 1.823 1.835 1.810 1.835 4,954,578 1.8224 0.69%
2005-02-18 0 3.625 3.625 3.650 3.575 3.650 5,274,555 19,133,315 3.6275 1.810 1.810 1.823 1.785 1.823 10,563,133 1.8113 -0.68%
2005-02-17 0 3.650 3.625 3.650 3.600 3.700 5,308,000 19,337,300 3.6430 1.823 1.810 1.823 1.798 1.848 10,630,112 1.8191 -0.68%
2005-02-16 0 3.675 3.650 3.675 3.650 3.725 6,616,000 24,411,650 3.6898 1.835 1.823 1.835 1.823 1.860 13,249,590 1.8424 -0.68%
2005-02-15 0 3.700 3.675 3.700 3.650 3.775 9,196,000 34,052,000 3.7029 1.848 1.835 1.848 1.823 1.885 18,416,449 1.8490 -0.67%
2005-02-14 0 3.725 3.700 3.725 3.625 3.725 10,022,000 36,925,650 3.6845 1.860 1.848 1.860 1.810 1.860 20,070,646 1.8398 2.05%
2005-02-08 0 3.650 3.625 3.650 3.575 3.650 2,696,000 9,745,950 3.6150 1.823 1.810 1.823 1.785 1.823 5,399,168 1.8051 0.00%
2005-02-07 0 3.650 3.625 3.650 3.550 3.675 9,242,000 33,479,850 3.6226 1.823 1.810 1.823 1.773 1.835 18,508,572 1.8089 3.55%
2005-02-04 0 3.525 3.500 3.525 3.475 3.525 2,116,000 7,423,150 3.5081 1.760 1.748 1.760 1.735 1.760 4,237,626 1.7517 0.00%
2005-02-03 0 3.525 3.500 3.525 3.425 3.525 2,436,000 8,484,550 3.4830 1.760 1.748 1.760 1.710 1.760 4,878,477 1.7392 2.17%
2005-02-02 0 3.450 3.450 3.475 3.425 3.475 2,930,000 10,089,900 3.4437 1.723 1.723 1.735 1.710 1.735 5,867,790 1.7195 0.73%
2005-02-01 0 3.425 3.425 3.450 3.400 3.550 4,552,000 15,871,550 3.4867 1.710 1.710 1.723 1.698 1.773 9,116,102 1.7410 -3.52%
2005-01-31 0 3.550 3.525 3.550 3.450 3.575 5,573,666 19,655,256 3.5265 1.773 1.760 1.773 1.723 1.785 11,162,151 1.7609 1.43%
2005-01-28 0 3.500 3.475 3.500 3.425 3.500 3,306,000 11,457,650 3.4657 1.748 1.735 1.748 1.710 1.748 6,620,790 1.7306 0.72%
2005-01-27 0 3.475 3.475 3.500 3.450 3.525 4,600,000 16,046,250 3.4883 1.735 1.735 1.748 1.723 1.760 9,212,230 1.7418 0.00%
2005-01-26 0 3.475 3.475 3.500 3.450 3.525 2,388,000 8,329,350 3.4880 1.735 1.735 1.748 1.723 1.760 4,782,349 1.7417 -0.71%
2005-01-25 0 3.500 3.475 3.500 3.425 3.500 4,182,000 14,519,000 3.4718 1.748 1.735 1.748 1.710 1.748 8,375,119 1.7336 1.45%
2005-01-24 0 3.450 3.450 3.475 3.425 3.525 2,847,000 9,875,900 3.4689 1.723 1.723 1.735 1.710 1.760 5,701,569 1.7321 0.00%
2005-01-21 0 3.450 3.450 3.475 3.450 3.500 3,950,000 13,653,800 3.4567 1.723 1.723 1.735 1.723 1.748 7,910,502 1.7260 -0.72%
2005-01-20 0 3.475 3.475 3.500 3.450 3.525 4,156,800 14,520,920 3.4933 1.735 1.735 1.748 1.723 1.760 8,324,652 1.7443 -2.80%
2005-01-19 0 3.575 3.575 3.600 3.575 3.675 14,510,000 52,475,250 3.6165 1.785 1.785 1.798 1.785 1.835 29,058,578 1.8058 1.42%
2005-01-18 0 3.525 3.500 3.525 3.425 3.550 7,095,000 24,700,900 3.4815 1.760 1.748 1.760 1.710 1.773 14,208,864 1.7384 1.44%
2005-01-17 0 3.475 3.475 3.500 3.425 3.500 9,692,000 33,491,800 3.4556 1.735 1.735 1.748 1.710 1.748 19,409,768 1.7255 2.21%
2005-01-14 0 3.400 3.400 3.425 3.275 3.475 13,770,000 46,771,050 3.3966 1.698 1.698 1.710 1.635 1.735 27,576,610 1.6960 2.26%
2005-01-13 0 3.325 3.325 3.350 3.275 3.400 22,569,700 75,294,203 3.3361 1.660 1.660 1.673 1.635 1.698 45,199,406 1.6658 0.76%
2005-01-12 0 3.300 3.275 3.300 3.250 3.375 21,844,000 72,067,300 3.2992 1.648 1.635 1.648 1.623 1.685 43,746,077 1.6474 -2.94%
2005-01-11 0 3.400 3.400 3.425 3.400 3.575 7,980,000 27,607,150 3.4595 1.698 1.698 1.710 1.698 1.785 15,981,216 1.7275 -2.86%
2005-01-10 0 3.500 3.475 3.500 3.400 3.600 8,402,000 29,382,650 3.4971 1.748 1.735 1.748 1.698 1.798 16,826,338 1.7462 -2.78%
2005-01-07 0 3.600 3.575 3.600 3.475 3.800 14,997,700 53,687,705 3.5797 1.798 1.785 1.798 1.735 1.897 30,035,274 1.7875 -5.26%
2005-01-06 0 3.800 3.750 3.800 3.750 3.825 3,554,000 13,484,800 3.7943 1.897 1.873 1.897 1.873 1.910 7,117,449 1.8946 2.01%
2005-01-05 0 3.725 3.700 3.725 3.700 3.900 8,690,000 32,746,050 3.7682 1.860 1.848 1.860 1.848 1.947 17,403,104 1.8816 -5.70%
2005-01-04 0 3.950 3.925 3.950 3.875 3.975 6,064,000 23,793,100 3.9237 1.972 1.960 1.972 1.935 1.985 12,144,122 1.9592 -1.86%
2005-01-03 0 4.025 4.000 4.025 3.950 4.025 5,736,000 22,940,800 3.9994 2.010 1.997 2.010 1.972 2.010 11,487,250 1.9971 1.90%
2004-12-31 0 3.950 3.925 4.000 3.925 4.000 3,953,117 15,709,828 3.9740 1.972 1.960 1.997 1.960 1.997 7,916,744 1.9844 0.00%
2004-12-30 0 3.950 3.925 3.950 3.900 4.050 12,529,000 50,034,650 3.9935 1.972 1.960 1.972 1.947 2.022 25,091,311 1.9941 1.28%
2004-12-29 0 3.900 3.875 3.900 3.875 3.925 2,906,000 11,321,450 3.8959 1.947 1.935 1.947 1.935 1.960 5,819,726 1.9454 0.65%
2004-12-28 0 3.875 3.850 3.875 3.800 3.925 6,232,000 24,193,850 3.8822 1.935 1.922 1.935 1.897 1.960 12,480,569 1.9385 0.65%
2004-12-24 0 3.850 3.825 3.850 3.725 3.875 3,638,000 13,893,850 3.8191 1.922 1.910 1.922 1.860 1.935 7,285,672 1.9070 3.36%
2004-12-23 0 3.725 3.725 3.750 3.700 3.775 3,736,000 13,920,300 3.7260 1.860 1.860 1.873 1.848 1.885 7,481,933 1.8605 -0.67%
2004-12-22 0 3.750 3.725 3.750 3.700 3.775 2,096,000 7,794,300 3.7187 1.873 1.860 1.873 1.848 1.885 4,197,573 1.8569 0.00%
2004-12-21 0 3.750 3.725 3.750 3.725 3.775 2,378,000 8,905,500 3.7450 1.873 1.860 1.873 1.860 1.885 4,762,322 1.8700 -0.66%
2004-12-20 0 3.775 3.775 3.800 3.675 3.800 5,221,000 19,451,850 3.7257 1.885 1.885 1.897 1.835 1.897 10,455,881 1.8604 0.67%
2004-12-17 0 3.750 3.725 3.750 3.725 3.775 3,073,000 11,503,900 3.7435 1.873 1.860 1.873 1.860 1.885 6,154,170 1.8693 -0.66%
2004-12-16 0 3.775 3.750 3.775 3.725 3.850 4,534,000 17,117,200 3.7753 1.885 1.873 1.885 1.860 1.922 9,080,055 1.8851 -0.66%
2004-12-15 0 3.800 3.800 3.825 3.800 3.875 2,836,000 10,835,600 3.8207 1.897 1.897 1.910 1.897 1.935 5,679,540 1.9078 -1.94%
2004-12-14 0 3.875 3.850 3.875 3.800 3.875 6,144,000 23,588,700 3.8393 1.935 1.922 1.935 1.897 1.935 12,304,335 1.9171 1.97%
2004-12-13 0 3.800 3.775 3.800 3.675 3.800 4,830,000 18,056,850 3.7385 1.897 1.885 1.897 1.835 1.897 9,672,842 1.8668 1.33%
2004-12-10 0 3.750 3.725 3.750 3.700 3.800 5,354,000 20,038,700 3.7428 1.873 1.860 1.873 1.848 1.897 10,722,235 1.8689 0.00%
2004-12-09 0 3.750 3.725 3.750 3.675 3.850 15,520,000 58,364,750 3.7606 1.873 1.860 1.873 1.835 1.922 31,081,263 1.8778 -0.66%
2004-12-08 0 3.775 3.750 3.775 3.725 4.075 25,677,834 98,373,744 3.8311 1.885 1.873 1.885 1.860 2.035 51,423,938 1.9130 -7.36%
2004-12-07 0 4.075 4.050 4.075 4.050 4.125 4,204,000 17,082,994 4.0635 2.035 2.022 2.035 2.022 2.060 8,419,177 2.0291 0.62%
2004-12-06 0 4.050 4.050 4.075 4.025 4.125 5,602,610 22,696,360 4.0510 2.022 2.022 2.035 2.010 2.060 11,220,116 2.0228 -1.82%
2004-12-03 0 4.125 4.100 4.125 4.075 4.200 2,812,900 11,631,008 4.1349 2.060 2.047 2.060 2.035 2.097 5,633,279 2.0647 -1.20%
2004-12-02 0 4.175 4.150 4.175 4.125 4.225 5,084,000 21,196,732 4.1693 2.085 2.072 2.085 2.060 2.110 10,181,517 2.0819 0.60%
2004-12-01 0 4.150 4.125 4.150 4.125 4.175 4,494,000 18,637,200 4.1471 2.072 2.060 2.072 2.060 2.085 8,999,948 2.0708 -1.19%
2004-11-30 0 4.200 4.175 4.200 4.175 4.225 2,304,000 9,678,200 4.2006 2.097 2.085 2.097 2.085 2.110 4,614,126 2.0975 -0.59%
2004-11-29 0 4.225 4.200 4.225 4.200 4.300 4,568,000 19,376,700 4.2418 2.110 2.097 2.110 2.097 2.147 9,148,145 2.1181 1.20%
2004-11-26 0 4.175 4.175 4.200 4.175 4.250 2,332,000 9,818,700 4.2104 2.085 2.085 2.097 2.085 2.122 4,670,200 2.1024 -0.60%
2004-11-25 0 4.200 4.175 4.200 4.175 4.300 3,774,000 15,851,350 4.2001 2.097 2.085 2.097 2.085 2.147 7,558,034 2.0973 -1.75%
2004-11-24 0 4.275 4.250 4.275 4.250 4.350 7,184,000 30,932,300 4.3057 2.135 2.122 2.135 2.122 2.172 14,387,100 2.1500 -0.58%
2004-11-23 0 4.300 4.275 4.300 4.150 4.325 8,680,000 36,985,050 4.2610 2.147 2.135 2.147 2.072 2.160 17,383,078 2.1276 3.61%
2004-11-22 0 4.150 4.125 4.150 4.075 4.175 3,991,000 16,501,000 4.1346 2.072 2.060 2.072 2.035 2.085 7,992,611 2.0645 -1.19%
2004-11-19 0 4.200 4.175 4.200 4.100 4.250 5,364,000 22,380,750 4.1724 2.097 2.085 2.097 2.047 2.122 10,742,261 2.0834 0.00%
2004-11-18 0 4.200 4.175 4.200 4.175 4.250 3,320,600 13,978,360 4.2096 2.097 2.085 2.097 2.085 2.122 6,650,029 2.1020 0.60%
2004-11-17 0 4.175 4.150 4.175 4.150 4.275 9,148,000 38,302,500 4.1870 2.085 2.072 2.085 2.072 2.135 18,320,322 2.0907 -0.60%
2004-11-16 0 4.200 4.200 4.225 4.200 4.325 6,242,000 26,675,700 4.2736 2.097 2.097 2.110 2.097 2.160 12,500,596 2.1340 -2.89%
2004-11-15 0 4.325 4.300 4.325 4.300 4.375 5,639,000 24,429,100 4.3322 2.160 2.147 2.160 2.147 2.185 11,292,992 2.1632 0.58%
2004-11-12 0 4.300 4.275 4.300 4.300 4.425 7,400,200 32,116,540 4.3400 2.147 2.135 2.147 2.147 2.210 14,820,075 2.1671 -0.58%
2004-11-11 0 4.325 4.300 4.325 4.250 4.475 15,552,000 67,764,400 4.3573 2.160 2.147 2.160 2.122 2.235 31,145,348 2.1757 0.58%
2004-11-10 0 4.300 4.275 4.300 4.200 4.325 9,852,000 41,974,350 4.2605 2.147 2.135 2.147 2.097 2.160 19,730,194 2.1274 0.00%
2004-11-09 0 4.300 4.275 4.300 4.125 4.350 20,804,000 88,668,900 4.2621 2.147 2.135 2.147 2.060 2.172 41,663,312 2.1282 3.61%
2004-11-08 0 4.150 4.125 4.150 4.075 4.275 24,490,400 101,654,670 4.1508 2.072 2.060 2.072 2.035 2.135 49,045,913 2.0726 -1.78%
2004-11-05 0 4.225 4.200 4.225 3.825 4.250 52,862,200 214,670,435 4.0609 2.110 2.097 2.110 1.910 2.122 105,864,945 2.0278 11.18%
2004-11-04 0 3.800 3.775 3.800 3.775 3.850 2,852,000 10,861,950 3.8085 1.897 1.885 1.897 1.885 1.922 5,711,583 1.9017 -0.65%
2004-11-03 0 3.825 3.800 3.850 3.775 3.850 6,102,000 23,274,500 3.8142 1.910 1.897 1.922 1.885 1.922 12,220,223 1.9046 -0.65%
2004-11-02 0 3.850 3.825 3.850 3.775 3.850 5,640,000 21,485,250 3.8094 1.922 1.910 1.922 1.885 1.922 11,294,995 1.9022 1.99%
2004-11-01 0 3.775 3.750 3.775 3.725 3.825 1,910,000 7,200,500 3.7699 1.885 1.873 1.885 1.860 1.910 3,825,078 1.8824 -1.31%
2004-10-29 0 3.825 3.800 3.825 3.725 3.875 12,751,000 48,722,725 3.8211 1.910 1.897 1.910 1.860 1.935 25,535,901 1.9080 0.00%
2004-10-28 0 3.825 3.800 3.825 3.750 3.825 6,929,000 26,259,175 3.7897 1.910 1.897 1.910 1.873 1.910 13,876,422 1.8924 2.68%
2004-10-27 0 3.725 3.700 3.725 3.650 3.750 5,434,200 20,177,075 3.7130 1.860 1.848 1.860 1.823 1.873 10,882,848 1.8540 2.05%
2004-10-26 0 3.650 3.625 3.650 3.550 3.650 2,028,000 7,331,150 3.6150 1.823 1.810 1.823 1.773 1.823 4,061,392 1.8051 2.10%
2004-10-25 0 3.575 3.575 3.600 3.550 3.600 3,146,000 11,250,000 3.5760 1.785 1.785 1.798 1.773 1.798 6,300,364 1.7856 -2.05%
2004-10-21 0 3.650 3.625 3.650 3.600 3.675 2,268,000 8,250,400 3.6377 1.823 1.810 1.823 1.798 1.835 4,542,030 1.8165 0.00%
2004-10-20 0 3.650 3.625 3.650 3.625 3.700 2,859,000 10,481,900 3.6663 1.823 1.810 1.823 1.810 1.848 5,725,601 1.8307 -2.67%
2004-10-19 0 3.750 3.725 3.750 3.600 3.750 4,966,000 18,295,150 3.6841 1.873 1.860 1.873 1.798 1.873 9,945,203 1.8396 3.45%
2004-10-18 0 3.625 3.600 3.625 3.600 3.675 3,052,000 11,085,600 3.6322 1.810 1.798 1.810 1.798 1.835 6,112,114 1.8137 -0.68%
2004-10-15 0 3.650 3.650 3.675 3.600 3.700 5,886,000 21,499,300 3.6526 1.823 1.823 1.835 1.798 1.848 11,787,649 1.8239 0.00%
2004-10-14 0 3.650 3.650 3.675 3.650 3.725 8,586,000 31,671,900 3.6888 1.823 1.823 1.835 1.823 1.860 17,194,828 1.8419 -2.67%
2004-10-13 0 3.750 3.725 3.750 3.700 3.900 17,998,000 67,946,500 3.7752 1.873 1.860 1.873 1.848 1.947 36,043,851 1.8851 -2.60%
2004-10-12 0 3.850 3.825 3.850 3.825 4.000 27,616,000 108,549,100 3.9307 1.922 1.910 1.922 1.910 1.997 55,305,423 1.9627 0.00%
2004-10-11 0 3.850 3.825 3.850 3.725 3.850 4,910,000 18,716,600 3.8119 1.922 1.910 1.922 1.860 1.922 9,833,054 1.9034 1.99%
2004-10-08 0 3.775 3.750 3.775 3.700 3.875 11,404,000 43,127,200 3.7818 1.885 1.873 1.885 1.848 1.935 22,838,320 1.8884 -1.31%
2004-10-07 0 3.825 3.800 3.825 3.725 3.850 8,937,000 33,895,500 3.7927 1.910 1.897 1.910 1.860 1.922 17,897,761 1.8938 3.38%
2004-10-06 0 3.700 3.700 3.725 3.700 3.825 7,380,000 27,675,800 3.7501 1.848 1.848 1.860 1.848 1.910 14,779,621 1.8726 -2.63%
2004-10-05 0 3.800 3.775 3.800 3.750 3.850 4,059,000 15,374,750 3.7878 1.897 1.885 1.897 1.873 1.922 8,128,792 1.8914 -1.30%
2004-10-04 0 3.850 3.825 3.850 3.825 3.875 9,652,000 37,013,068 3.8348 1.922 1.910 1.922 1.910 1.935 19,329,662 1.9148 2.67%
2004-09-30 0 3.750 3.750 3.775 3.725 3.800 10,380,000 39,070,700 3.7640 1.873 1.873 1.885 1.860 1.897 20,787,597 1.8795 2.74%
2004-09-28 0 3.650 3.650 3.675 3.625 3.725 5,924,000 21,796,900 3.6794 1.823 1.823 1.835 1.810 1.860 11,863,750 1.8373 -2.01%
2004-09-27 0 3.725 3.700 3.725 3.475 3.725 15,465,000 55,279,250 3.5745 1.860 1.848 1.860 1.735 1.860 30,971,117 1.7849 3.47%
2004-09-24 0 3.600 3.575 3.600 3.550 3.750 14,280,000 51,657,450 3.6175 1.798 1.785 1.798 1.773 1.873 28,597,966 1.8063 -4.00%
2004-09-23 0 3.750 3.725 3.750 3.675 3.775 10,440,688 39,008,644 3.7362 1.873 1.860 1.873 1.835 1.885 20,909,135 1.8656 -1.96%
2004-09-22 0 3.825 3.825 3.850 3.750 3.900 23,224,000 88,935,400 3.8295 1.910 1.910 1.922 1.873 1.947 46,509,746 1.9122 0.66%
2004-09-21 0 3.800 3.775 3.825 3.650 3.850 31,318,000 119,029,500 3.8007 1.897 1.885 1.910 1.823 1.922 62,719,265 1.8978 2.01%
2004-09-20 0 3.725 3.700 3.725 3.600 3.750 49,730,000 183,027,400 3.6804 1.860 1.848 1.860 1.798 1.873 99,592,217 1.8378 5.67%
2004-09-17 0 3.525 3.500 3.525 3.325 3.525 31,446,000 108,017,100 3.4350 1.760 1.748 1.760 1.660 1.760 62,975,606 1.7152 5.22%
2004-09-16 0 3.350 3.350 3.375 3.225 3.350 10,902,200 36,172,195 3.3179 1.673 1.673 1.685 1.610 1.673 21,833,386 1.6567 3.08%
2004-09-15 0 3.250 3.225 3.250 3.200 3.250 3,408,000 11,000,952 3.2280 1.623 1.610 1.623 1.598 1.623 6,825,061 1.6118 0.78%
2004-09-14 0 3.225 3.200 3.225 3.200 3.300 5,720,000 18,573,000 3.2470 1.610 1.598 1.610 1.598 1.648 11,455,208 1.6214 0.00%
2004-09-13 0 3.225 3.200 3.225 3.200 3.275 2,932,400 9,471,290 3.2299 1.610 1.598 1.610 1.598 1.635 5,872,596 1.6128 0.00%
2004-09-10 0 3.225 3.200 3.225 3.150 3.225 5,390,000 17,151,150 3.1820 1.610 1.598 1.610 1.573 1.610 10,794,330 1.5889 0.78%
2004-09-09 0 3.200 3.175 3.200 3.175 3.325 6,932,000 22,430,900 3.2358 1.598 1.585 1.598 1.585 1.660 13,882,430 1.6158 -1.84%
2004-09-08 0 3.275 3.250 3.275 3.250 3.375 8,320,000 27,732,650 3.3333 1.628 1.615 1.628 1.615 1.678 16,738,787 1.6568 -1.50%
2004-09-07 0 3.325 3.325 3.350 3.225 3.350 8,153,200 26,890,140 3.2981 1.653 1.653 1.665 1.603 1.665 16,403,206 1.6393 2.31%
2004-09-06 0 3.250 3.250 3.275 3.175 3.275 2,952,303 9,555,047 3.2365 1.615 1.615 1.628 1.578 1.628 5,939,660 1.6087 2.36%
2004-09-03 0 3.175 3.175 3.200 3.175 3.275 4,669,000 14,979,625 3.2083 1.578 1.578 1.591 1.578 1.628 9,393,437 1.5947 -2.31%
2004-09-02 0 3.250 3.225 3.250 3.225 3.300 5,026,397 16,431,051 3.2690 1.615 1.603 1.615 1.603 1.640 10,112,474 1.6248 -1.52%
2004-09-01 0 3.300 3.275 3.300 3.200 3.325 7,696,000 25,129,500 3.2653 1.640 1.628 1.640 1.591 1.653 15,483,378 1.6230 3.12%
2004-08-31 0 3.200 3.175 3.200 3.175 3.225 3,374,000 10,794,100 3.1992 1.591 1.578 1.591 1.578 1.603 6,788,061 1.5902 0.00%
2004-08-30 0 3.200 3.175 3.200 3.150 3.225 5,172,000 16,523,450 3.1948 1.591 1.578 1.591 1.566 1.603 10,405,409 1.5880 0.79%
2004-08-27 0 3.175 3.150 3.175 3.150 3.350 13,873,000 44,431,725 3.2027 1.578 1.566 1.578 1.566 1.665 27,910,720 1.5919 -4.51%
2004-08-26 0 3.325 3.325 3.350 3.275 3.425 22,168,000 74,483,900 3.3600 1.653 1.653 1.665 1.628 1.702 44,599,209 1.6701 0.76%
2004-08-25 0 3.300 3.275 3.300 3.175 3.300 9,098,000 29,610,700 3.2546 1.640 1.628 1.640 1.578 1.640 18,304,024 1.6177 1.54%
2004-08-24 0 3.250 3.225 3.250 3.175 3.250 7,652,000 24,640,750 3.2202 1.615 1.603 1.615 1.578 1.615 15,394,855 1.6006 1.56%
2004-08-23 0 3.200 3.200 3.225 3.100 3.225 8,656,000 27,569,100 3.1850 1.591 1.591 1.603 1.541 1.603 17,414,776 1.5831 3.23%
2004-08-20 0 3.100 3.075 3.100 3.075 3.125 2,098,000 6,509,100 3.1025 1.541 1.528 1.541 1.528 1.553 4,220,910 1.5421 -0.80%
2004-08-19 0 3.125 3.100 3.125 3.100 3.150 4,230,000 13,183,250 3.1166 1.553 1.541 1.553 1.541 1.566 8,510,224 1.5491 1.63%
2004-08-18 0 3.075 3.050 3.075 3.000 3.100 3,420,000 10,471,550 3.0619 1.528 1.516 1.528 1.491 1.541 6,880,607 1.5219 0.82%
2004-08-17 0 3.050 3.025 3.050 3.025 3.100 2,494,000 7,660,550 3.0716 1.516 1.504 1.516 1.504 1.541 5,017,612 1.5267 -0.81%
2004-08-16 0 3.075 3.050 3.075 3.025 3.100 2,536,000 7,762,450 3.0609 1.528 1.516 1.528 1.504 1.541 5,102,111 1.5214 -0.81%
2004-08-13 0 3.100 3.100 3.125 3.000 3.125 6,361,000 19,579,000 3.0780 1.541 1.541 1.553 1.491 1.553 12,797,527 1.5299 0.81%
2004-08-12 0 3.075 3.050 3.075 2.925 3.075 6,932,000 20,900,350 3.0151 1.528 1.516 1.528 1.454 1.528 13,946,306 1.4986 1.65%
2004-08-11 0 3.025 3.025 3.050 3.025 3.175 5,706,000 17,667,050 3.0962 1.504 1.504 1.516 1.504 1.578 11,479,750 1.5390 -3.20%
2004-08-10 0 3.125 3.075 3.125 3.100 3.225 6,614,000 20,796,350 3.1443 1.553 1.528 1.553 1.541 1.603 13,306,531 1.5629 -2.34%
2004-08-09 0 3.200 3.200 3.225 3.200 3.275 5,198,000 16,793,100 3.2307 1.591 1.591 1.603 1.591 1.628 10,457,718 1.6058 -0.78%
2004-08-06 0 3.225 3.200 3.225 3.150 3.325 11,688,000 38,033,050 3.2540 1.603 1.591 1.603 1.566 1.653 23,514,776 1.6174 0.78%
2004-08-05 0 3.200 3.175 3.200 3.125 3.200 3,464,000 10,962,400 3.1647 1.591 1.578 1.591 1.553 1.591 6,969,129 1.5730 1.59%
2004-08-04 0 3.150 3.125 3.150 3.050 3.175 4,526,000 14,052,300 3.1048 1.566 1.553 1.566 1.516 1.578 9,105,739 1.5432 0.00%
2004-08-03 0 3.150 3.125 3.150 3.100 3.200 4,274,200 13,378,905 3.1302 1.566 1.553 1.566 1.541 1.591 8,599,149 1.5558 -0.79%
2004-08-02 0 3.175 3.150 3.175 3.125 3.225 3,398,000 10,733,650 3.1588 1.578 1.566 1.578 1.553 1.603 6,836,346 1.5701 -1.55%
2004-07-30 0 3.225 3.200 3.225 3.175 3.300 7,030,000 22,620,850 3.2178 1.603 1.591 1.603 1.578 1.640 14,143,470 1.5994 -1.53%
2004-07-29 0 3.275 3.250 3.275 3.175 3.275 6,936,000 22,229,000 3.2049 1.628 1.615 1.628 1.578 1.628 13,954,354 1.5930 1.55%
2004-07-28 0 3.225 3.200 3.225 3.175 3.300 10,892,000 35,398,300 3.2499 1.603 1.591 1.603 1.578 1.640 21,913,325 1.6154 -0.77%
2004-07-27 0 3.250 3.225 3.250 3.225 3.400 13,124,000 43,182,150 3.2903 1.615 1.603 1.615 1.603 1.690 26,403,826 1.6355 -4.41%
2004-07-26 0 3.400 3.400 3.425 3.200 3.425 25,314,000 84,074,300 3.3213 1.690 1.690 1.702 1.591 1.702 50,928,563 1.6508 4.62%
2004-07-23 0 3.250 3.225 3.250 3.100 3.250 18,036,000 57,854,400 3.2077 1.615 1.603 1.615 1.541 1.615 36,286,149 1.5944 4.00%
2004-07-22 0 3.125 3.100 3.125 3.050 3.150 11,874,000 36,799,950 3.0992 1.553 1.541 1.553 1.516 1.566 23,888,985 1.5405 0.00%
2004-07-21 0 3.125 3.125 3.150 3.050 3.150 14,500,000 44,932,200 3.0988 1.553 1.553 1.566 1.516 1.566 29,172,164 1.5402 3.31%
2004-07-20 0 3.025 3.025 3.050 2.975 3.025 3,880,000 11,678,150 3.0098 1.504 1.504 1.516 1.479 1.504 7,806,069 1.4960 0.00%
2004-07-19 0 3.025 3.025 3.050 2.950 3.025 3,934,000 11,756,750 2.9885 1.504 1.504 1.516 1.466 1.504 7,914,710 1.4854 2.54%
2004-07-16 0 2.950 2.925 2.950 2.875 2.975 3,194,000 9,368,850 2.9333 1.466 1.454 1.466 1.429 1.479 6,425,924 1.4580 2.61%
2004-07-15 0 2.875 2.875 2.900 2.850 2.925 3,860,000 11,164,800 2.8924 1.429 1.429 1.441 1.417 1.454 7,765,831 1.4377 0.00%
2004-07-14 0 2.875 2.875 2.900 2.850 2.975 3,500,000 10,193,750 2.9125 1.429 1.429 1.441 1.417 1.479 7,041,557 1.4477 -2.54%
2004-07-13 0 2.950 2.925 2.950 2.875 2.950 6,810,000 19,853,750 2.9154 1.466 1.454 1.466 1.429 1.466 13,700,858 1.4491 -0.84%
2004-07-12 0 2.975 2.950 2.975 2.925 3.100 9,552,000 28,690,250 3.0036 1.479 1.466 1.479 1.454 1.541 19,217,415 1.4929 -2.46%
2004-07-09 0 3.050 3.025 3.050 3.000 3.100 5,420,000 16,527,500 3.0494 1.516 1.504 1.516 1.491 1.541 10,904,354 1.5157 0.83%
2004-07-08 0 3.025 3.025 3.050 3.025 3.175 12,658,000 39,235,850 3.0997 1.504 1.504 1.516 1.504 1.578 25,466,293 1.5407 -3.97%
2004-07-07 0 3.150 3.125 3.150 3.100 3.225 11,818,000 37,285,200 3.1550 1.566 1.553 1.566 1.541 1.603 23,776,320 1.5682 0.00%
2004-07-06 0 3.150 3.150 3.175 2.900 3.200 23,138,000 71,558,950 3.0927 1.566 1.566 1.578 1.441 1.591 46,550,727 1.5372 6.78%
2004-07-05 0 2.950 2.925 2.950 2.900 2.975 2,858,000 8,416,950 2.9450 1.466 1.454 1.466 1.441 1.479 5,749,934 1.4638 0.85%
2004-07-02 0 2.925 2.925 2.950 2.825 2.950 3,892,000 11,292,200 2.9014 1.454 1.454 1.466 1.404 1.466 7,830,211 1.4421 0.00%
2004-06-30 0 2.925 2.925 2.950 2.900 2.950 8,062,000 23,580,600 2.9249 1.454 1.454 1.466 1.441 1.466 16,219,723 1.4538 2.63%
2004-06-29 0 2.850 2.850 2.875 2.825 2.900 3,880,000 11,098,650 2.8605 1.417 1.417 1.429 1.404 1.441 7,806,069 1.4218 -1.72%
2004-06-28 0 2.900 2.875 2.900 2.800 2.925 6,082,000 17,490,050 2.8757 1.441 1.429 1.441 1.392 1.454 12,236,214 1.4294 1.75%
2004-06-25 0 2.850 2.850 2.875 2.825 2.925 8,592,000 24,688,850 2.8735 1.417 1.417 1.429 1.404 1.454 17,286,016 1.4283 -1.72%
2004-06-24 0 2.900 2.900 2.925 2.800 2.925 17,206,000 49,443,350 2.8736 1.441 1.441 1.454 1.392 1.454 34,616,294 1.4283 4.50%
2004-06-23 0 2.775 2.750 2.775 2.725 2.775 6,299,500 17,375,038 2.7582 1.379 1.367 1.379 1.354 1.379 12,673,796 1.3709 2.78%
2004-06-21 0 2.700 2.675 2.700 2.650 2.750 10,653,000 28,759,875 2.6997 1.342 1.330 1.342 1.317 1.367 21,432,487 1.3419 0.93%
2004-06-18 0 2.675 2.675 2.700 2.550 2.800 24,011,500 64,127,175 2.6707 1.330 1.330 1.342 1.267 1.392 48,308,098 1.3275 -6.14%
2004-06-17 0 2.850 2.825 2.850 2.800 3.000 10,312,000 29,677,750 2.8780 1.417 1.404 1.417 1.392 1.491 20,746,438 1.4305 -4.20%
2004-06-16 0 2.975 2.950 2.975 2.925 3.150 7,894,000 23,831,300 3.0189 1.479 1.466 1.479 1.454 1.566 15,881,729 1.5005 -2.46%
2004-06-15 0 3.050 3.025 3.050 2.950 3.150 15,584,000 47,498,500 3.0479 1.516 1.504 1.516 1.466 1.566 31,353,035 1.5150 -2.40%
2004-06-14 0 3.125 3.125 3.150 3.100 3.325 6,440,000 20,613,800 3.2009 1.553 1.553 1.566 1.541 1.653 12,956,465 1.5910 -4.58%
2004-06-11 0 3.275 3.250 3.275 3.225 3.325 4,754,000 15,586,400 3.2786 1.628 1.615 1.628 1.603 1.653 9,564,446 1.6296 1.55%
2004-06-10 0 3.225 3.225 3.250 3.175 3.275 8,950,000 28,882,350 3.2271 1.603 1.603 1.615 1.578 1.628 18,006,267 1.6040 -1.53%
2004-06-09 0 3.275 3.250 3.275 3.225 3.425 17,932,000 59,507,800 3.3185 1.628 1.615 1.628 1.603 1.702 36,076,914 1.6495 -2.24%
2004-06-08 0 3.350 3.325 3.350 3.200 3.425 22,754,000 75,646,950 3.3246 1.665 1.653 1.665 1.591 1.702 45,778,167 1.6525 6.35%
2004-06-07 0 3.150 3.125 3.150 3.075 3.200 7,764,900 24,444,088 3.1480 1.566 1.553 1.566 1.528 1.591 15,621,996 1.5647 5.00%
2004-06-04 0 3.000 2.975 3.000 2.950 3.050 5,156,000 15,521,900 3.0105 1.491 1.479 1.491 1.466 1.516 10,373,219 1.4963 1.69%
2004-06-03 0 2.950 2.950 2.975 2.900 3.250 9,718,000 29,524,900 3.0382 1.466 1.466 1.479 1.441 1.615 19,551,386 1.5101 -7.81%
2004-06-02 0 3.200 3.200 3.225 3.125 3.250 5,342,000 17,099,900 3.2010 1.591 1.591 1.603 1.553 1.615 10,747,428 1.5911 1.59%
2004-06-01 0 3.150 3.150 3.175 3.125 3.325 14,913,000 48,257,950 3.2360 1.566 1.566 1.578 1.553 1.653 30,003,068 1.6084 0.00%
2004-05-31 0 3.150 3.150 3.175 2.950 3.150 7,694,000 23,386,600 3.0396 1.566 1.566 1.578 1.466 1.566 15,479,354 1.5108 5.88%
2004-05-28 0 2.975 2.975 3.000 2.950 3.050 11,771,304 35,278,526 2.9970 1.479 1.479 1.491 1.466 1.516 23,682,373 1.4897 1.71%
2004-05-27 0 2.925 2.900 2.925 2.875 2.975 6,748,000 19,776,450 2.9307 1.454 1.441 1.454 1.429 1.479 13,576,122 1.4567 3.54%
2004-05-25 0 2.825 2.825 2.850 2.750 2.875 4,194,000 11,801,950 2.8140 1.404 1.404 1.417 1.367 1.429 8,437,797 1.3987 -1.74%
2004-05-24 0 2.875 2.875 2.900 2.800 2.900 7,392,236 21,119,337 2.8570 1.429 1.429 1.441 1.392 1.441 14,872,243 1.4201 2.68%
2004-05-21 0 2.800 2.800 2.825 2.575 2.900 13,562,000 37,687,100 2.7789 1.392 1.392 1.404 1.280 1.441 27,285,027 1.3812 7.69%
2004-05-20 0 2.600 2.575 2.600 2.475 2.675 11,552,000 29,713,260 2.5721 1.292 1.280 1.292 1.230 1.330 23,241,161 1.2785 1.96%
2004-05-19 0 2.550 2.525 2.550 2.300 2.550 17,260,000 42,080,750 2.4381 1.267 1.255 1.267 1.143 1.267 34,724,935 1.2118 15.02%
2004-05-18 0 2.250 2.225 2.250 2.175 2.375 17,518,000 39,748,350 2.2690 1.102 1.090 1.102 1.065 1.163 35,768,604 1.1113 -2.17%
2004-05-17 0 2.300 2.275 2.300 2.275 2.425 7,672,959 18,008,165 2.3470 1.126 1.114 1.126 1.114 1.188 15,666,802 1.1494 -7.07%
2004-05-14 0 2.475 2.450 2.475 2.450 2.625 5,342,445 13,382,935 2.5050 1.212 1.200 1.212 1.200 1.286 10,908,312 1.2269 -5.71%
2004-05-13 0 2.625 2.625 2.650 2.600 2.725 5,280,665 13,933,296 2.6385 1.286 1.286 1.298 1.273 1.335 10,782,168 1.2923 -3.67%
2004-05-12 0 2.725 2.725 2.750 2.725 2.825 6,629,550 18,340,709 2.7665 1.335 1.335 1.347 1.335 1.384 13,536,348 1.3549 0.00%
2004-05-11 0 2.725 2.700 2.725 2.650 2.775 6,879,900 18,718,640 2.7208 1.335 1.322 1.335 1.298 1.359 14,047,518 1.3325 2.83%
2004-05-10 0 2.650 2.625 2.650 2.625 2.800 7,695,000 20,695,000 2.6894 1.298 1.286 1.298 1.286 1.371 15,711,806 1.3172 -7.02%
2004-05-07 0 2.850 2.825 2.850 2.800 2.900 14,335,000 40,662,400 2.8366 1.396 1.384 1.396 1.371 1.420 29,269,491 1.3892 -2.56%
2004-05-06 0 2.925 2.925 2.950 2.900 3.025 10,574,000 31,310,650 2.9611 1.433 1.433 1.445 1.420 1.482 21,590,206 1.4502 -1.68%
2004-05-05 0 2.975 2.950 2.975 2.925 3.125 16,973,000 51,190,625 3.0160 1.457 1.445 1.457 1.433 1.530 34,655,812 1.4771 -0.83%
2004-05-04 0 3.000 3.000 3.025 2.975 3.050 13,548,000 40,917,250 3.0202 1.469 1.469 1.482 1.457 1.494 27,662,579 1.4792 1.69%
2004-05-03 0 2.950 2.925 2.950 2.925 3.150 8,364,000 25,224,950 3.0159 1.445 1.433 1.445 1.433 1.543 17,077,783 1.4771 -5.60%
2004-04-30 0 3.125 3.125 3.150 3.000 3.275 9,569,394 29,819,177 3.1161 1.530 1.530 1.543 1.469 1.604 19,538,981 1.5261 -3.85%
2004-04-29 0 3.250 3.225 3.250 3.200 3.325 4,465,000 14,519,800 3.2519 1.592 1.579 1.592 1.567 1.628 9,116,727 1.5927 -4.41%
2004-04-28 0 3.400 3.375 3.400 3.325 3.450 7,820,000 26,301,176 3.3633 1.665 1.653 1.665 1.628 1.690 15,967,033 1.6472 3.03%
2004-04-27 0 3.300 3.275 3.300 3.250 3.375 3,492,000 11,594,450 3.3203 1.616 1.604 1.616 1.592 1.653 7,130,036 1.6261 0.00%
2004-04-26 0 3.300 3.300 3.325 3.225 3.550 19,892,998 66,930,819 3.3645 1.616 1.616 1.628 1.579 1.739 40,617,923 1.6478 -8.33%
2004-04-23 0 3.600 3.600 3.625 3.450 3.625 16,025,002 56,642,757 3.5346 1.763 1.763 1.775 1.690 1.775 32,720,171 1.7311 4.35%
2004-04-22 0 3.450 3.450 3.475 3.275 3.600 10,516,000 35,909,900 3.4148 1.690 1.690 1.702 1.604 1.763 21,471,780 1.6724 -0.72%
2004-04-21 0 3.475 3.475 3.500 3.475 3.675 10,203,384 36,363,098 3.5638 1.702 1.702 1.714 1.702 1.800 20,833,474 1.7454 -7.33%
2004-04-20 0 3.750 3.750 3.775 3.675 4.075 8,624,000 32,847,550 3.8089 1.837 1.837 1.849 1.800 1.996 17,608,656 1.8654 -6.25%
2004-04-19 0 4.000 4.000 4.025 4.000 4.150 3,290,000 13,339,150 4.0545 1.959 1.959 1.971 1.959 2.033 6,717,588 1.9857 -3.61%
2004-04-16 0 4.150 4.125 4.150 4.100 4.175 3,478,080 14,409,372 4.1429 2.033 2.020 2.033 2.008 2.045 7,101,614 2.0290 0.61%
2004-04-15 0 4.125 4.075 4.125 4.050 4.175 6,584,000 26,964,350 4.0954 2.020 1.996 2.020 1.984 2.045 13,443,343 2.0058 0.61%
2004-04-14 0 4.100 4.075 4.100 4.075 4.400 8,356,000 35,027,164 4.1919 2.008 1.996 2.008 1.996 2.155 17,061,449 2.0530 -7.34%
2004-04-13 0 4.425 4.400 4.425 4.400 4.625 7,975,000 35,744,336 4.4820 2.167 2.155 2.167 2.155 2.265 16,283,515 2.1951 -1.67%
2004-04-08 0 4.500 4.500 4.525 4.350 4.550 5,094,000 22,783,550 4.4726 2.204 2.204 2.216 2.130 2.228 10,401,032 2.1905 1.12%
2004-04-07 0 4.450 4.400 4.450 4.300 4.450 4,650,000 20,280,650 4.3614 2.179 2.155 2.179 2.106 2.179 9,494,463 2.1361 1.14%
2004-04-06 0 4.400 4.400 4.425 4.225 4.425 6,146,000 26,589,450 4.3263 2.155 2.155 2.167 2.069 2.167 12,549,026 2.1188 5.39%
2004-04-02 0 4.175 4.150 4.175 4.075 4.175 3,942,000 16,240,200 4.1198 2.045 2.033 2.045 1.996 2.045 8,048,855 2.0177 1.83%
2004-04-01 0 4.100 4.075 4.100 4.025 4.100 1,648,000 6,686,500 4.0573 2.008 1.996 2.008 1.971 2.008 3,364,920 1.9871 0.00%
2004-03-31 0 4.100 4.125 4.150 4.100 4.200 7,880,265 32,464,454 4.1197 2.008 2.020 2.033 2.008 2.057 16,090,083 2.0177 0.00%
2004-03-30 0 4.100 4.075 4.100 3.975 4.125 8,204,000 33,366,900 4.0672 2.008 1.996 2.008 1.947 2.020 16,751,092 1.9919 3.80%
2004-03-29 0 3.950 3.950 3.975 3.950 4.225 6,932,000 28,220,057 4.0710 1.935 1.935 1.947 1.935 2.069 14,153,897 1.9938 -5.39%
2004-03-26 0 4.175 4.150 4.175 4.150 4.400 4,048,000 17,137,750 4.2336 2.045 2.033 2.045 2.033 2.155 8,265,288 2.0735 -1.76%
2004-03-25 0 4.250 4.250 4.300 4.225 4.450 4,922,404 21,226,799 4.3123 2.081 2.081 2.106 2.069 2.179 10,050,663 2.1120 -5.03%
2004-03-24 0 4.475 4.450 4.475 4.400 4.475 2,141,596 9,539,372 4.4543 2.192 2.179 2.192 2.155 2.192 4,372,754 2.1815 2.87%
2004-03-23 0 4.350 4.325 4.350 4.175 4.375 5,176,000 22,439,200 4.3352 2.130 2.118 2.130 2.045 2.143 10,568,461 2.1232 4.19%
2004-03-22 0 4.175 4.175 4.200 4.150 4.300 5,976,000 25,219,200 4.2201 2.045 2.045 2.057 2.033 2.106 12,201,917 2.0668 -4.02%
2004-03-19 0 4.350 4.350 4.400 4.350 4.600 6,108,000 27,108,250 4.4382 2.130 2.130 2.155 2.130 2.253 12,471,437 2.1736 -4.92%
2004-03-18 0 4.575 4.550 4.600 4.525 4.800 5,348,000 24,688,850 4.6165 2.241 2.228 2.253 2.216 2.351 10,919,654 2.2610 -2.66%
2004-03-17 0 4.700 4.675 4.700 4.625 4.750 2,392,000 11,214,200 4.6882 2.302 2.290 2.302 2.265 2.326 4,884,034 2.2961 2.17%
2004-03-16 0 4.600 4.575 4.600 4.525 4.625 2,536,000 11,638,950 4.5895 2.253 2.241 2.253 2.216 2.265 5,178,056 2.2477 -1.60%
2004-03-15 0 4.675 4.650 4.675 4.650 4.800 5,878,000 27,667,000 4.7069 2.290 2.277 2.290 2.277 2.351 12,001,818 2.3052 1.63%
2004-03-12 0 4.600 4.575 4.600 4.375 4.650 11,069,200 49,818,680 4.5007 2.253 2.241 2.253 2.143 2.277 22,601,315 2.2042 -3.16%
2004-03-11 0 4.750 4.725 4.750 4.700 4.850 7,276,000 34,580,150 4.7526 2.326 2.314 2.326 2.302 2.375 14,856,283 2.3276 -3.06%
2004-03-10 0 4.900 4.875 4.900 4.850 5.000 5,294,000 25,878,650 4.8883 2.400 2.388 2.400 2.375 2.449 10,809,396 2.3941 -2.97%
2004-03-09 0 5.050 5.000 5.050 4.975 5.100 6,024,000 30,333,050 5.0354 2.473 2.449 2.473 2.437 2.498 12,299,924 2.4661 -1.94%
2004-03-08 0 5.150 5.100 5.150 5.100 5.200 2,130,000 11,014,700 5.1712 2.522 2.498 2.522 2.498 2.547 4,349,077 2.5327 0.98%
2004-03-05 0 5.100 5.100 5.150 5.100 5.200 1,864,000 9,605,900 5.1534 2.498 2.498 2.522 2.498 2.547 3,805,953 2.5239 -0.97%
2004-03-04 0 5.150 5.100 5.150 5.050 5.200 5,708,000 29,205,700 5.1166 2.522 2.498 2.522 2.473 2.547 11,654,709 2.5059 1.98%
2004-03-03 0 5.050 5.050 5.100 5.000 5.200 9,588,000 48,549,100 5.0635 2.473 2.473 2.498 2.449 2.547 19,576,971 2.4799 -2.88%
2004-03-02 0 5.200 5.150 5.200 5.150 5.300 4,300,000 22,471,000 5.2258 2.547 2.522 2.547 2.522 2.596 8,779,826 2.5594 -0.95%
2004-03-01 0 5.250 5.250 5.300 5.200 5.400 2,304,958 12,253,086 5.3160 2.571 2.571 2.596 2.547 2.645 4,706,310 2.6035 -1.87%
2004-02-27 0 5.350 5.300 5.350 5.300 5.400 3,272,000 17,571,800 5.3704 2.620 2.596 2.620 2.596 2.645 6,680,835 2.6302 -0.93%
2004-02-26 0 5.400 5.350 5.400 5.200 5.400 2,325,713 12,307,622 5.2920 2.645 2.620 2.645 2.547 2.645 4,748,688 2.5918 4.85%
2004-02-25 0 5.150 5.150 5.200 5.150 5.350 4,134,000 21,553,000 5.2136 2.522 2.522 2.547 2.522 2.620 8,440,884 2.5534 -3.74%
2004-02-24 0 5.350 5.350 5.400 5.350 5.450 3,175,000 17,074,100 5.3777 2.620 2.620 2.645 2.620 2.669 6,482,779 2.6338 0.00%
2004-02-23 0 5.350 5.350 5.400 5.350 5.500 2,686,000 14,442,500 5.3770 2.620 2.620 2.645 2.620 2.694 5,484,329 2.6334 -0.93%
2004-02-20 0 5.400 5.400 5.450 5.400 5.500 1,872,000 10,212,000 5.4551 2.645 2.645 2.669 2.645 2.694 3,822,287 2.6717 -1.82%
2004-02-19 0 5.500 5.450 5.500 5.450 5.700 6,354,000 35,294,600 5.5547 2.694 2.669 2.694 2.669 2.792 12,973,725 2.7205 -1.79%
2004-02-18 0 5.600 5.550 5.600 5.550 5.700 8,470,455 47,808,557 5.6442 2.743 2.718 2.743 2.718 2.792 17,295,145 2.7643 0.00%
2004-02-17 0 5.600 5.550 5.600 5.400 5.650 8,346,161 46,462,103 5.5669 2.743 2.718 2.743 2.645 2.767 17,041,359 2.7264 1.82%
2004-02-16 0 5.500 5.450 5.500 5.400 5.550 6,458,787 35,398,332 5.4806 2.694 2.669 2.694 2.645 2.718 13,187,681 2.6842 0.92%
2004-02-13 0 5.450 5.400 5.450 5.300 5.500 4,256,000 23,132,300 5.4352 2.669 2.645 2.669 2.596 2.694 8,689,986 2.6619 0.93%
2004-02-12 0 5.400 5.400 5.450 5.350 5.500 4,255,741 22,996,353 5.4036 2.645 2.645 2.669 2.620 2.694 8,689,457 2.6465 0.93%
2004-02-11 0 5.350 5.350 5.400 5.350 5.600 5,483,779 29,914,862 5.4552 2.620 2.620 2.645 2.620 2.743 11,196,890 2.6717 -2.73%
2004-02-10 0 5.500 5.450 5.550 5.450 5.650 11,542,000 63,724,700 5.5211 2.694 2.669 2.718 2.669 2.767 23,566,687 2.7040 0.00%
2004-02-09 0 5.500 5.500 5.550 5.400 5.550 12,776,000 69,361,052 5.4290 2.694 2.694 2.718 2.645 2.718 26,086,293 2.6589 4.76%
2004-02-06 0 5.250 5.250 5.300 5.150 5.300 7,564,000 39,585,600 5.2334 2.571 2.571 2.596 2.522 2.596 15,444,327 2.5631 2.94%
2004-02-05 0 5.100 5.050 5.100 5.050 5.250 5,486,000 28,235,820 5.1469 2.498 2.473 2.498 2.473 2.571 11,201,425 2.5207 -1.92%
2004-02-04 0 5.200 5.150 5.200 5.100 5.450 7,652,000 40,655,700 5.3131 2.547 2.522 2.547 2.498 2.669 15,624,007 2.6021 -2.80%
2004-02-03 0 5.350 5.300 5.350 4.975 5.350 12,432,600 64,907,922 5.2208 2.620 2.596 2.620 2.437 2.620 25,385,132 2.5569 5.94%
2004-02-02 0 5.050 5.050 5.100 4.975 5.200 7,758,000 39,066,950 5.0357 2.473 2.473 2.498 2.437 2.547 15,840,440 2.4663 -3.81%
2004-01-30 0 5.250 5.200 5.250 5.200 5.300 6,401,000 33,605,800 5.2501 2.571 2.547 2.571 2.547 2.596 13,069,690 2.5713 0.96%
2004-01-29 0 5.200 5.150 5.200 5.000 5.250 12,162,000 62,445,100 5.1344 2.547 2.522 2.547 2.449 2.571 24,832,616 2.5146 -1.89%
2004-01-28 0 5.300 5.250 5.300 5.200 5.500 6,898,000 36,892,400 5.3483 2.596 2.571 2.596 2.547 2.694 14,084,475 2.6194 -4.50%
2004-01-27 0 5.550 5.500 5.550 5.400 5.600 5,013,400 27,604,500 5.5061 2.718 2.694 2.718 2.645 2.743 10,236,461 2.6967 0.00%
2004-01-26 0 5.550 5.500 5.550 5.500 5.750 6,884,000 38,299,100 5.5635 2.718 2.694 2.718 2.694 2.816 14,055,889 2.7248 -2.63%
2004-01-21 0 5.700 5.700 5.750 5.600 5.750 3,954,114 22,469,021 5.6824 2.792 2.792 2.816 2.743 2.816 8,073,589 2.7830 0.88%
2004-01-20 0 5.650 5.600 5.650 5.300 5.750 11,089,061 61,808,316 5.5738 2.767 2.743 2.767 2.596 2.816 22,641,868 2.7298 7.62%
2004-01-19 0 5.250 5.250 5.300 5.050 5.300 5,497,990 28,567,150 5.1959 2.571 2.571 2.596 2.473 2.596 11,225,906 2.5448 -0.94%
2004-01-16 0 5.300 5.250 5.300 5.200 5.450 6,358,000 33,815,400 5.3186 2.596 2.571 2.596 2.547 2.669 12,981,892 2.6048 -0.93%
2004-01-15 0 5.350 5.350 5.400 5.350 5.600 5,680,423 31,096,523 5.4743 2.620 2.620 2.645 2.620 2.743 11,598,402 2.6811 -3.60%
2004-01-14 0 5.550 5.500 5.550 5.500 5.700 5,558,000 31,048,600 5.5863 2.718 2.694 2.718 2.694 2.792 11,348,436 2.7359 -1.77%
2004-01-13 0 5.650 5.600 5.650 5.400 5.850 13,026,200 72,314,380 5.5515 2.767 2.743 2.767 2.645 2.865 26,597,157 2.7189 -1.74%
2004-01-12 0 5.750 5.750 5.800 5.650 5.950 18,386,156 106,949,358 5.8168 2.816 2.816 2.841 2.767 2.914 37,541,223 2.8489 -1.71%
2004-01-09 0 5.850 5.800 5.850 5.500 5.900 19,172,000 110,633,806 5.7706 2.865 2.841 2.865 2.694 2.890 39,145,775 2.8262 5.41%
2004-01-08 0 5.550 5.500 5.550 5.450 5.800 7,966,000 44,759,600 5.6188 2.718 2.694 2.718 2.669 2.841 16,265,139 2.7519 -1.77%
2004-01-07 0 5.650 5.650 5.700 5.600 5.800 11,132,000 63,511,900 5.7053 2.767 2.767 2.792 2.743 2.841 22,729,541 2.7942 0.00%
2004-01-06 0 5.650 5.600 5.700 5.300 5.850 31,432,271 177,207,728 5.6378 2.767 2.743 2.792 2.596 2.865 64,179,042 2.7611 1.80%
2004-01-05 0 5.550 5.500 5.550 5.150 5.600 19,923,979 108,614,892 5.4515 2.718 2.694 2.718 2.522 2.743 40,681,181 2.6699 4.72%
2004-01-02 0 5.300 5.300 5.350 5.150 5.400 14,481,285 77,005,539 5.3176 2.596 2.596 2.620 2.522 2.645 29,568,179 2.6043 3.92%
2003-12-31 0 5.100 5.050 5.100 5.050 5.150 3,044,800 15,534,460 5.1020 2.498 2.473 2.498 2.473 2.522 6,216,934 2.4987 0.00%
2003-12-30 0 5.100 5.050 5.100 5.000 5.300 21,319,977 110,188,484 5.1683 2.498 2.473 2.498 2.449 2.596 43,531,557 2.5312 2.00%
2003-12-29 0 5.000 4.975 5.000 4.850 5.000 5,270,000 25,990,500 4.9318 2.449 2.437 2.449 2.375 2.449 10,760,392 2.4154 -0.99%
2003-12-24 0 5.050 5.000 5.050 4.950 5.050 3,288,000 16,424,550 4.9953 2.473 2.449 2.473 2.424 2.473 6,713,504 2.4465 1.00%
2003-12-23 0 5.000 4.975 5.000 4.925 5.150 11,007,486 55,120,957 5.0076 2.449 2.437 2.449 2.412 2.522 22,475,306 2.4525 -1.96%
2003-12-22 0 5.100 5.100 5.150 4.825 5.100 10,803,400 53,774,196 4.9775 2.498 2.498 2.522 2.363 2.498 22,058,599 2.4378 4.62%
2003-12-19 0 4.875 4.850 4.900 4.800 4.975 8,136,000 39,645,900 4.8729 2.388 2.375 2.400 2.351 2.437 16,612,248 2.3865 -0.51%
2003-12-18 0 4.900 4.875 4.900 4.600 4.925 12,848,000 61,694,600 4.8019 2.400 2.388 2.400 2.253 2.412 26,233,305 2.3518 3.70%
2003-12-17 0 4.725 4.700 4.725 4.675 4.950 13,916,000 66,901,450 4.8075 2.314 2.302 2.314 2.290 2.424 28,413,968 2.3545 -2.58%
2003-12-16 0 4.850 4.825 4.850 4.775 4.975 13,328,975 65,192,779 4.8911 2.375 2.363 2.375 2.339 2.437 27,215,369 2.3954 -1.02%
2003-12-15 0 4.900 4.850 4.900 4.775 5.300 19,008,000 95,166,100 5.0066 2.400 2.375 2.400 2.339 2.596 38,810,916 2.4520 -4.85%
2003-12-12 0 5.150 5.100 5.150 4.650 5.150 51,981,277 258,952,298 4.9816 2.522 2.498 2.522 2.277 2.522 106,136,416 2.4398 8.99%
2003-12-11 0 4.725 4.700 4.725 4.600 4.750 15,970,000 74,401,350 4.6588 2.314 2.302 2.314 2.253 2.326 32,607,867 2.2817 3.28%
2003-12-10 0 4.575 4.550 4.575 4.475 4.600 12,998,000 59,427,900 4.5721 2.241 2.228 2.241 2.192 2.253 26,539,578 2.2392 1.67%
2003-12-09 0 4.500 4.475 4.500 4.400 4.500 5,600,200 25,015,320 4.4669 2.204 2.192 2.204 2.155 2.204 11,434,601 2.1877 1.12%
2003-12-08 0 4.450 4.425 4.450 4.400 4.525 5,480,000 24,402,450 4.4530 2.179 2.167 2.179 2.155 2.216 11,189,174 2.1809 -2.20%
2003-12-05 0 4.550 4.525 4.550 4.425 4.575 25,059,515 113,344,551 4.5230 2.228 2.216 2.228 2.167 2.241 51,167,021 2.2152 2.82%
2003-12-04 0 4.425 4.400 4.425 4.300 4.450 12,849,000 56,440,350 4.3926 2.167 2.155 2.167 2.106 2.179 26,235,346 2.1513 1.14%
2003-12-03 0 4.375 4.350 4.375 4.225 4.450 15,518,000 67,566,050 4.3540 2.143 2.130 2.143 2.069 2.179 31,684,964 2.1324 2.94%
2003-12-02 0 4.250 4.250 4.275 4.150 4.300 8,352,000 35,339,350 4.2312 2.081 2.081 2.094 2.033 2.106 17,053,281 2.0723 1.19%
2003-12-01 0 4.200 4.175 4.200 4.150 4.225 5,962,000 25,028,900 4.1981 2.057 2.045 2.057 2.033 2.069 12,173,331 2.0560 1.20%
2003-11-28 0 4.150 4.150 4.175 4.100 4.175 4,872,000 20,150,600 4.1360 2.033 2.033 2.045 2.008 2.045 9,947,747 2.0256 1.22%
2003-11-27 0 4.100 4.075 4.100 3.950 4.125 5,040,000 20,452,100 4.0580 2.008 1.996 2.008 1.935 2.020 10,290,773 1.9874 3.80%
2003-11-26 0 3.950 3.950 3.975 3.925 4.025 2,641,293 10,498,160 3.9746 1.935 1.935 1.947 1.922 1.971 5,393,045 1.9466 -0.63%
2003-11-25 0 3.975 3.975 4.000 3.950 4.025 3,268,200 13,013,720 3.9819 1.947 1.947 1.959 1.935 1.971 6,673,076 1.9502 1.92%
2003-11-24 0 3.900 3.875 3.900 3.850 3.925 1,452,000 5,646,850 3.8890 1.910 1.898 1.910 1.886 1.922 2,964,723 1.9047 -0.64%
2003-11-21 0 3.925 3.900 3.925 3.850 3.975 12,105,350 47,326,871 3.9096 1.922 1.910 1.922 1.886 1.947 24,716,947 1.9148 -1.26%
2003-11-20 0 3.975 3.950 3.975 3.975 4.200 6,454,000 26,360,150 4.0843 1.947 1.935 1.947 1.947 2.057 13,177,907 2.0003 -5.36%
2003-11-19 0 4.200 4.175 4.200 4.150 4.200 2,890,000 12,052,350 4.1704 2.057 2.045 2.057 2.033 2.057 5,900,860 2.0425 -0.59%
2003-11-18 0 4.225 4.225 4.250 4.150 4.300 5,359,000 22,630,025 4.2228 2.069 2.069 2.081 2.033 2.106 10,942,114 2.0682 -0.59%
2003-11-17 0 4.250 4.225 4.250 4.175 4.250 3,202,000 13,519,000 4.2220 2.081 2.069 2.081 2.045 2.081 6,537,908 2.0678 -1.16%
2003-11-14 0 4.300 4.300 4.325 4.275 4.375 3,260,000 14,019,750 4.3005 2.106 2.106 2.118 2.094 2.143 6,656,333 2.1062 -1.15%
2003-11-13 0 4.350 4.325 4.350 4.325 4.400 3,388,000 14,787,250 4.3646 2.130 2.118 2.130 2.118 2.155 6,917,686 2.1376 -0.57%
2003-11-12 0 4.375 4.350 4.375 4.250 4.400 5,120,325 22,076,826 4.3116 2.143 2.130 2.143 2.081 2.155 10,454,782 2.1116 2.34%
2003-11-11 0 4.275 4.275 4.300 4.200 4.325 3,440,462 14,680,317 4.2670 2.094 2.094 2.106 2.057 2.118 7,024,804 2.0898 -1.16%
2003-11-10 0 4.325 4.300 4.350 4.150 4.400 7,262,000 30,923,500 4.2583 2.118 2.106 2.130 2.033 2.155 14,827,697 2.0855 -1.70%
2003-11-07 0 4.400 4.375 4.400 4.350 4.425 4,418,000 19,353,650 4.3806 2.155 2.143 2.155 2.130 2.167 9,020,761 2.1455 1.73%
2003-11-06 0 4.325 4.325 4.350 4.275 4.450 8,352,517 36,372,873 4.3547 2.118 2.118 2.130 2.094 2.179 17,054,337 2.1328 -1.70%
2003-11-05 0 4.400 4.375 4.400 4.375 4.525 9,258,000 41,372,600 4.4688 2.155 2.143 2.155 2.143 2.216 18,903,170 2.1887 -2.76%
2003-11-04 0 4.525 4.500 4.525 4.450 4.600 32,576,000 147,276,010 4.5210 2.216 2.204 2.216 2.179 2.253 66,514,331 2.2142 2.26%
2003-11-03 0 4.425 4.400 4.425 4.300 4.475 23,760,449 104,469,513 4.3968 2.167 2.155 2.167 2.106 2.192 48,514,562 2.1534 3.51%
2003-10-31 0 4.275 4.250 4.275 4.125 4.375 15,872,000 68,225,450 4.2985 2.094 2.081 2.094 2.020 2.143 32,407,768 2.1052 2.40%
2003-10-30 0 4.175 4.150 4.175 4.050 4.225 6,476,000 26,562,750 4.1017 2.045 2.033 2.045 1.984 2.069 13,222,827 2.0089 0.00%
2003-10-29 0 4.175 4.175 4.200 4.150 4.325 5,690,000 24,076,650 4.2314 2.045 2.045 2.057 2.033 2.118 11,617,956 2.0724 -1.18%
2003-10-28 0 4.225 4.225 4.250 4.200 4.275 8,194,000 34,810,750 4.2483 2.069 2.069 2.081 2.057 2.094 16,730,674 2.0807 1.20%
2003-10-27 0 4.175 4.175 4.200 4.025 4.225 9,476,000 39,360,400 4.1537 2.045 2.045 2.057 1.971 2.069 19,348,287 2.0343 1.83%
2003-10-24 0 4.100 4.100 4.125 3.900 4.175 15,206,000 61,674,300 4.0559 2.008 2.008 2.020 1.910 2.045 31,047,916 1.9864 -0.61%
2003-10-23 0 4.125 4.100 4.125 4.075 4.375 25,081,446 106,351,534 4.2402 2.020 2.008 2.020 1.996 2.143 51,211,800 2.0767 -7.30%
2003-10-22 0 4.450 4.425 4.450 4.200 4.475 41,449,577 182,102,341 4.3933 2.179 2.167 2.179 2.057 2.192 84,632,579 2.1517 7.23%
2003-10-21 0 4.150 4.125 4.150 4.075 4.200 11,958,000 49,473,600 4.1373 2.033 2.020 2.033 1.996 2.057 24,416,085 2.0263 -1.19%
2003-10-20 0 4.200 4.175 4.200 3.975 4.200 19,012,347 77,851,155 4.0948 2.057 2.045 2.057 1.947 2.057 38,819,792 2.0055 6.33%
2003-10-17 0 3.950 3.925 3.950 3.925 4.000 3,742,591 14,802,396 3.9551 1.935 1.922 1.935 1.922 1.959 7,641,697 1.9371 -0.63%
2003-10-16 0 3.975 3.950 3.975 3.875 4.050 13,499,690 53,696,033 3.9776 1.947 1.935 1.947 1.898 1.984 27,563,938 1.9481 2.58%
2003-10-15 0 3.875 3.875 3.900 3.825 3.900 4,265,000 16,552,675 3.8810 1.898 1.898 1.910 1.873 1.910 8,708,363 1.9008 1.31%
2003-10-14 0 3.825 3.825 3.850 3.825 4.025 7,761,878 30,322,602 3.9066 1.873 1.873 1.886 1.873 1.971 15,848,358 1.9133 -3.16%
2003-10-13 0 3.950 3.950 3.975 3.925 4.000 4,580,000 18,242,250 3.9830 1.935 1.935 1.947 1.922 1.959 9,351,536 1.9507 -1.25%
2003-10-10 0 4.000 3.975 4.000 3.925 4.100 8,153,200 32,575,675 3.9954 1.959 1.947 1.959 1.922 2.008 16,647,368 1.9568 -1.23%
2003-10-09 0 4.050 4.025 4.050 3.925 4.075 11,150,600 44,685,755 4.0075 1.984 1.971 1.984 1.922 1.996 22,767,519 1.9627 3.18%
2003-10-08 0 3.925 3.925 3.950 3.900 4.050 10,140,000 40,376,100 3.9819 1.922 1.922 1.935 1.910 1.984 20,704,056 1.9502 -0.63%
2003-10-07 0 3.950 3.950 3.975 3.900 4.025 10,144,000 40,205,150 3.9634 1.935 1.935 1.947 1.910 1.971 20,712,223 1.9411 -1.25%
2003-10-06 0 4.000 4.000 4.025 3.875 4.050 16,914,000 67,203,250 3.9732 1.959 1.959 1.971 1.898 1.984 34,535,345 1.9459 2.56%
2003-10-03 0 3.900 3.875 3.900 3.775 3.925 14,456,195 55,646,791 3.8493 1.910 1.898 1.910 1.849 1.922 29,516,949 1.8852 4.70%
2003-10-02 0 3.725 3.725 3.750 3.725 3.800 5,953,350 22,378,144 3.7589 1.824 1.824 1.837 1.824 1.861 12,155,670 1.8410 0.00%
2003-09-30 0 3.725 3.725 3.750 3.700 3.800 4,039,000 15,109,950 3.7410 1.824 1.824 1.837 1.812 1.861 8,246,911 1.8322 0.00%
2003-09-29 0 3.725 3.725 3.750 3.700 3.775 2,625,780 9,797,003 3.7311 1.824 1.824 1.837 1.812 1.849 5,361,370 1.8273 0.00%
2003-09-26 0 3.725 3.725 3.750 3.700 3.800 4,731,173 17,741,931 3.7500 1.824 1.824 1.837 1.812 1.861 9,660,204 1.8366 -1.32%
2003-09-25 0 3.775 3.750 3.800 3.750 3.925 6,297,955 24,172,178 3.8381 1.849 1.837 1.861 1.837 1.922 12,859,291 1.8797 -2.58%
2003-09-24 0 3.875 3.850 3.875 3.775 3.900 5,812,553 22,311,201 3.8385 1.898 1.886 1.898 1.849 1.910 11,868,187 1.8799 3.33%
2003-09-23 0 3.750 3.750 3.775 3.700 3.800 1,910,200 7,146,380 3.7412 1.837 1.837 1.849 1.812 1.861 3,900,285 1.8323 1.35%
2003-09-22 0 3.700 3.700 3.725 3.700 3.800 4,456,126 16,629,400 3.7318 1.812 1.812 1.824 1.812 1.861 9,098,608 1.8277 -1.33%
2003-09-19 0 3.750 3.725 3.825 3.725 3.850 8,864,200 33,636,480 3.7946 1.837 1.824 1.873 1.824 1.886 18,099,102 1.8585 0.00%
2003-09-18 0 3.750 3.750 3.775 3.675 3.825 3,728,584 13,970,032 3.7467 1.837 1.837 1.849 1.800 1.873 7,613,098 1.8350 -1.96%
2003-09-17 0 3.825 3.800 3.825 3.800 3.950 7,342,000 28,388,300 3.8666 1.873 1.861 1.873 1.861 1.935 14,991,043 1.8937 -1.29%
2003-09-16 0 3.875 3.875 3.900 3.650 3.925 16,818,200 64,071,475 3.8097 1.898 1.898 1.910 1.788 1.922 34,339,739 1.8658 3.33%
2003-09-15 0 3.750 3.725 3.775 3.725 3.825 5,446,000 20,503,650 3.7649 1.837 1.824 1.849 1.824 1.873 11,119,752 1.8439 -0.66%
2003-09-11 0 3.775 3.750 3.775 3.675 3.800 13,158,000 49,050,480 3.7278 1.849 1.837 1.849 1.800 1.861 26,866,269 1.8257 1.34%
2003-09-10 0 3.725 3.700 3.725 3.525 3.850 37,931,241 139,034,731 3.6654 1.824 1.812 1.824 1.726 1.886 77,448,770 1.7952 -5.10%
2003-09-09 0 3.925 3.925 3.950 3.925 4.275 14,196,000 57,669,800 4.0624 1.922 1.922 1.935 1.922 2.094 28,985,678 1.9896 -6.55%
2003-09-08 0 4.200 4.175 4.200 4.075 4.250 7,798,000 32,626,650 4.1840 2.057 2.045 2.057 1.996 2.081 15,922,113 2.0491 1.82%
2003-09-05 0 4.125 4.100 4.150 4.075 4.275 10,742,000 44,676,400 4.1590 2.020 2.008 2.033 1.996 2.094 21,933,231 2.0369 -2.37%
2003-09-04 0 4.225 4.200 4.225 4.150 4.325 26,404,000 111,902,450 4.2381 2.069 2.057 2.069 2.033 2.118 53,912,218 2.0756 1.81%
2003-09-03 0 4.150 4.150 4.175 3.875 4.175 24,570,000 99,575,300 4.0527 2.033 2.033 2.045 1.898 2.045 50,167,520 1.9849 7.79%
2003-09-02 0 3.850 3.825 3.850 3.800 3.950 5,922,000 22,843,350 3.8574 1.886 1.873 1.886 1.861 1.935 12,091,659 1.8892 -0.65%
2003-09-01 0 3.875 3.875 3.900 3.825 4.000 12,865,364 50,443,792 3.9209 1.898 1.898 1.910 1.873 1.959 26,268,759 1.9203 1.31%
2003-08-29 0 3.825 3.825 3.850 3.825 3.900 4,690,000 18,008,550 3.8398 1.873 1.873 1.886 1.873 1.910 9,576,136 1.8806 -1.29%
2003-08-28 0 3.875 3.875 3.900 3.825 3.950 5,170,000 20,055,550 3.8792 1.898 1.898 1.910 1.873 1.935 10,556,210 1.8999 -0.39%
2003-08-27 0 3.900 3.875 3.900 3.750 3.950 15,259,160 58,812,971 3.8543 1.905 1.893 1.905 1.832 1.930 31,236,553 1.8828 4.70%
2003-08-26 0 3.725 3.725 3.750 3.600 3.825 10,446,840 38,837,095 3.7176 1.820 1.820 1.832 1.759 1.869 21,385,402 1.8161 -0.67%
2003-08-25 0 3.750 3.750 3.775 3.725 4.050 22,022,000 85,013,600 3.8604 1.832 1.832 1.844 1.820 1.978 45,080,553 1.8858 0.00%
2003-08-22 0 3.750 3.775 3.800 3.425 3.825 21,872,000 79,530,100 3.6362 1.832 1.844 1.856 1.673 1.869 44,773,493 1.7763 9.49%
2003-08-21 0 3.425 3.425 3.450 3.250 3.450 11,902,149 39,895,855 3.3520 1.673 1.673 1.685 1.588 1.685 24,364,520 1.6375 4.58%
2003-08-20 0 3.275 3.250 3.275 3.175 3.325 7,590,661 24,614,133 3.2427 1.600 1.588 1.600 1.551 1.624 15,538,607 1.5841 0.77%
2003-08-19 0 3.250 3.225 3.250 3.225 3.400 18,597,929 60,650,461 3.2611 1.588 1.575 1.588 1.575 1.661 38,071,244 1.5931 -2.26%
2003-08-18 0 3.325 3.300 3.350 3.100 3.375 23,852,000 77,467,250 3.2478 1.624 1.612 1.636 1.514 1.649 48,826,689 1.5866 8.13%
2003-08-15 0 3.075 3.050 3.075 3.050 3.175 22,180,000 68,593,000 3.0926 1.502 1.490 1.502 1.490 1.551 45,403,990 1.5107 4.24%
2003-08-14 0 2.950 2.950 2.975 2.900 2.975 3,386,000 9,950,850 2.9388 1.441 1.441 1.453 1.417 1.453 6,931,376 1.4356 -0.84%
2003-08-13 0 2.975 2.950 2.975 2.900 3.000 16,398,591 48,659,244 2.9673 1.453 1.441 1.453 1.417 1.466 33,569,047 1.4495 0.85%
2003-08-12 0 2.950 2.925 2.950 2.750 2.975 29,985,000 86,851,950 2.8965 1.441 1.429 1.441 1.343 1.453 61,381,363 1.4150 7.27%
2003-08-11 0 2.750 2.725 2.775 2.750 2.775 3,196,000 8,800,000 2.7534 1.343 1.331 1.356 1.343 1.356 6,542,432 1.3451 0.92%
2003-08-08 0 2.725 2.700 2.750 2.725 2.875 8,718,932 24,312,590 2.7885 1.331 1.319 1.343 1.331 1.404 17,848,255 1.3622 0.00%
2003-08-07 0 2.725 2.700 2.725 2.650 2.750 4,256,000 11,505,400 2.7033 1.331 1.319 1.331 1.295 1.343 8,712,326 1.3206 2.83%
2003-08-06 0 2.650 2.625 2.650 2.650 2.725 3,564,000 9,503,800 2.6666 1.295 1.282 1.295 1.295 1.331 7,295,754 1.3026 -2.75%
2003-08-05 0 2.725 2.700 2.725 2.650 2.800 8,218,793 22,535,453 2.7419 1.331 1.319 1.331 1.295 1.368 16,824,436 1.3394 2.83%
2003-08-04 0 2.650 2.650 2.675 2.625 2.700 1,946,000 5,181,946 2.6629 1.295 1.295 1.307 1.282 1.319 3,983,596 1.3008 -1.85%
2003-08-01 0 2.700 2.675 2.700 2.650 2.700 2,299,000 6,168,000 2.6829 1.319 1.307 1.319 1.295 1.319 4,706,212 1.3106 1.89%
2003-07-31 0 2.650 2.650 2.675 2.600 2.725 3,208,400 8,534,200 2.6600 1.295 1.295 1.307 1.270 1.331 6,567,816 1.2994 1.92%
2003-07-30 0 2.600 2.600 2.625 2.550 2.650 2,884,000 7,464,450 2.5882 1.270 1.270 1.282 1.246 1.295 5,903,747 1.2644 -2.80%
2003-07-29 0 2.675 2.650 2.675 2.650 2.700 1,902,977 5,064,641 2.6614 1.307 1.295 1.307 1.295 1.319 3,895,525 1.3001 -0.93%
2003-07-28 0 2.700 2.675 2.700 2.650 2.700 3,408,400 9,165,680 2.6891 1.319 1.307 1.319 1.295 1.319 6,977,230 1.3137 0.93%
2003-07-25 0 2.675 2.625 2.675 2.550 2.675 3,793,259 9,952,979 2.6239 1.307 1.282 1.307 1.246 1.307 7,765,063 1.2818 3.88%
2003-07-24 0 2.575 2.575 2.600 2.475 2.575 2,717,460 6,926,991 2.5491 1.258 1.258 1.270 1.209 1.258 5,562,828 1.2452 4.04%
2003-07-23 0 2.475 2.475 2.500 2.475 2.600 5,262,449 13,423,873 2.5509 1.209 1.209 1.221 1.209 1.270 10,772,596 1.2461 -3.88%
2003-07-22 0 2.575 2.575 2.600 2.525 2.625 5,204,000 13,405,100 2.5759 1.258 1.258 1.270 1.233 1.282 10,652,947 1.2583 -0.96%
2003-07-21 0 2.600 2.600 2.625 2.600 2.725 2,797,931 7,475,072 2.6716 1.270 1.270 1.282 1.270 1.331 5,727,558 1.3051 -2.80%
2003-07-18 0 2.675 2.650 2.675 2.600 2.675 3,950,000 10,379,450 2.6277 1.307 1.295 1.307 1.270 1.307 8,085,922 1.2836 1.90%
2003-07-17 0 2.625 2.625 2.650 2.625 2.750 8,588,000 23,098,800 2.6897 1.282 1.282 1.295 1.282 1.343 17,580,228 1.3139 -5.41%
2003-07-16 0 2.775 2.750 2.775 2.625 2.775 11,638,000 31,719,400 2.7255 1.356 1.343 1.356 1.282 1.356 23,823,789 1.3314 2.78%
2003-07-15 0 2.700 2.675 2.700 2.600 2.800 15,270,000 40,875,850 2.6769 1.319 1.307 1.319 1.270 1.368 31,258,743 1.3077 -1.82%
2003-07-14 0 2.750 2.725 2.750 2.500 2.750 31,846,000 84,115,550 2.6413 1.343 1.331 1.343 1.221 1.343 65,190,959 1.2903 12.24%
2003-07-11 0 2.450 2.425 2.450 2.375 2.475 7,182,000 17,389,350 2.4212 1.197 1.185 1.197 1.160 1.209 14,702,049 1.1828 2.08%
2003-07-10 0 2.400 2.375 2.400 2.375 2.450 3,670,200 8,820,660 2.4033 1.172 1.160 1.172 1.160 1.197 7,513,153 1.1740 -2.04%
2003-07-09 0 2.450 2.450 2.475 2.350 2.475 11,450,000 27,817,100 2.4294 1.197 1.197 1.209 1.148 1.209 23,438,940 1.1868 4.26%
2003-07-08 0 2.350 2.325 2.350 2.325 2.400 4,186,000 9,876,100 2.3593 1.148 1.136 1.148 1.136 1.172 8,569,031 1.1525 -1.05%
2003-07-07 0 2.375 2.350 2.375 2.275 2.375 4,391,000 10,287,600 2.3429 1.160 1.148 1.160 1.111 1.160 8,988,680 1.1445 4.40%
2003-07-04 0 2.275 2.250 2.275 2.250 2.300 2,244,000 5,106,250 2.2755 1.111 1.099 1.111 1.099 1.124 4,593,623 1.1116 0.00%
2003-07-03 0 2.275 2.275 2.300 2.225 2.325 4,804,000 10,831,400 2.2547 1.111 1.111 1.124 1.087 1.136 9,834,119 1.1014 -2.15%
2003-07-02 0 2.325 2.300 2.325 2.225 2.325 2,366,000 5,387,300 2.2770 1.136 1.124 1.136 1.087 1.136 4,843,365 1.1123 3.33%
2003-06-30 0 2.250 2.250 2.275 2.250 2.300 810,000 1,836,750 2.2676 1.099 1.099 1.111 1.099 1.124 1,658,126 1.1077 -3.23%
2003-06-27 0 2.325 2.300 2.325 2.300 2.350 1,724,000 4,002,960 2.3219 1.136 1.124 1.136 1.124 1.148 3,529,147 1.1343 0.00%
2003-06-26 0 2.325 2.325 2.350 2.250 2.325 2,176,000 4,976,050 2.2868 1.136 1.136 1.148 1.099 1.136 4,454,422 1.1171 2.20%
2003-06-25 0 2.275 2.250 2.275 2.225 2.275 2,020,000 4,544,400 2.2497 1.111 1.099 1.111 1.087 1.111 4,135,079 1.0990 1.11%
2003-06-24 0 2.250 2.225 2.250 2.175 2.275 5,234,000 11,645,100 2.2249 1.099 1.087 1.099 1.062 1.111 10,714,359 1.0869 -2.17%
2003-06-23 0 2.300 2.250 2.300 2.250 2.375 2,829,000 6,505,675 2.2996 1.124 1.099 1.124 1.099 1.160 5,791,158 1.1234 -3.16%
2003-06-20 0 2.375 2.350 2.375 2.350 2.400 4,554,400 10,867,360 2.3861 1.160 1.148 1.160 1.148 1.172 9,323,171 1.1656 0.00%
2003-06-19 0 2.375 2.375 2.400 2.350 2.425 4,631,000 11,073,900 2.3913 1.160 1.160 1.172 1.148 1.185 9,479,976 1.1681 0.00%
2003-06-18 0 2.375 2.375 2.400 2.350 2.425 5,119,100 12,247,930 2.3926 1.160 1.160 1.172 1.148 1.185 10,479,151 1.1688 -3.06%
2003-06-17 0 2.450 2.425 2.450 2.400 2.550 5,210,200 12,900,925 2.4761 1.197 1.185 1.197 1.172 1.246 10,665,639 1.2096 -1.01%
2003-06-16 0 2.475 2.475 2.500 2.400 2.525 15,025,600 37,280,500 2.4811 1.209 1.209 1.221 1.172 1.233 30,758,440 1.2120 2.06%
2003-06-13 0 2.425 2.425 2.450 2.350 2.500 11,528,000 28,101,500 2.4377 1.185 1.185 1.197 1.148 1.221 23,598,611 1.1908 1.04%
2003-06-12 0 2.400 2.375 2.400 2.375 2.425 3,995,000 9,555,275 2.3918 1.172 1.160 1.172 1.160 1.185 8,178,041 1.1684 0.00%
2003-06-11 0 2.400 2.400 2.425 2.350 2.425 17,151,132 41,102,925 2.3965 1.172 1.172 1.185 1.148 1.185 35,109,550 1.1707 1.05%
2003-06-10 0 2.375 2.350 2.375 2.200 2.400 18,156,000 42,713,650 2.3526 1.160 1.148 1.160 1.075 1.172 37,166,584 1.1492 5.56%
2003-06-09 0 2.250 2.250 2.275 2.175 2.250 2,410,000 5,322,900 2.2087 1.099 1.099 1.111 1.062 1.099 4,933,436 1.0789 2.27%
2003-06-06 0 2.200 2.200 2.225 2.150 2.225 2,146,000 4,677,140 2.1795 1.075 1.075 1.087 1.050 1.087 4,393,010 1.0647 1.15%
2003-06-05 0 2.175 2.175 2.200 2.175 2.275 6,120,000 13,671,400 2.2339 1.062 1.062 1.075 1.062 1.111 12,528,062 1.0913 -2.25%
2003-06-03 0 2.225 2.225 2.250 2.200 2.275 1,858,000 4,159,900 2.2389 1.087 1.087 1.099 1.075 1.111 3,803,454 1.0937 0.00%
2003-06-02 0 2.225 2.225 2.250 2.225 2.300 1,763,000 3,991,475 2.2640 1.087 1.087 1.099 1.087 1.124 3,608,983 1.1060 -1.11%
2003-05-30 0 2.250 2.225 2.250 2.225 2.275 3,030,000 6,827,500 2.2533 1.099 1.087 1.099 1.087 1.111 6,202,619 1.1007 2.27%
2003-05-29 0 2.200 2.175 2.200 2.175 2.250 3,622,000 7,991,550 2.2064 1.075 1.062 1.075 1.062 1.099 7,414,484 1.0778 -1.12%
2003-05-28 0 2.225 2.200 2.225 2.175 2.325 6,770,000 15,243,950 2.2517 1.087 1.075 1.087 1.062 1.136 13,858,657 1.1000 -3.26%
2003-05-27 0 2.300 2.275 2.300 2.250 2.325 7,337,000 16,801,650 2.2900 1.124 1.111 1.124 1.099 1.136 15,019,345 1.1187 -1.08%
2003-05-26 0 2.325 2.300 2.325 2.200 2.350 13,918,800 31,923,580 2.2936 1.136 1.124 1.136 1.075 1.148 28,492,744 1.1204 5.68%
2003-05-23 0 2.200 2.175 2.200 2.175 2.225 5,444,000 11,989,900 2.2024 1.075 1.062 1.075 1.062 1.087 11,144,244 1.0759 0.00%
2003-05-22 0 2.200 2.175 2.200 2.125 2.225 6,146,000 13,372,300 2.1758 1.075 1.062 1.075 1.038 1.087 12,581,286 1.0629 1.15%
2003-05-21 0 2.175 2.150 2.175 2.075 2.175 8,526,000 18,113,950 2.1246 1.062 1.050 1.062 1.014 1.062 17,453,310 1.0379 6.10%
2003-05-20 0 2.050 2.050 2.075 2.000 2.075 2,872,000 5,894,050 2.0522 1.001 1.001 1.014 0.977 1.014 5,879,182 1.0025 0.00%
2003-05-19 0 2.050 2.050 2.100 2.025 2.100 2,982,000 6,155,800 2.0643 1.001 1.001 1.026 0.989 1.026 6,104,360 1.0084 -2.38%
2003-05-16 0 2.100 2.075 2.100 2.050 2.100 3,974,200 8,263,996 2.0794 1.026 1.014 1.026 1.001 1.026 8,135,462 1.0158 2.44%
2003-05-15 0 2.050 2.025 2.050 2.000 2.050 2,054,000 4,208,100 2.0487 1.001 0.989 1.001 0.977 1.001 4,204,680 1.0008 0.00%
2003-05-14 0 2.050 2.050 2.075 2.025 2.100 5,982,400 12,260,192 2.0494 1.001 1.001 1.014 0.989 1.026 12,246,385 1.0011 0.00%
2003-05-13 0 2.050 2.025 2.050 1.920 2.075 9,995,494 20,048,223 2.0057 1.001 0.989 1.001 0.938 1.014 20,461,466 0.9798 6.77%
2003-05-12 0 1.920 1.920 1.930 1.910 1.960 2,848,000 5,509,680 1.9346 0.938 0.938 0.943 0.933 0.957 5,830,052 0.9450 -1.03%
2003-05-09 0 1.940 1.940 1.950 1.880 1.950 4,724,000 9,106,920 1.9278 0.948 0.948 0.953 0.918 0.953 9,670,354 0.9417 1.04%
2003-05-07 0 1.920 1.910 1.920 1.830 1.920 1,611,000 3,020,960 1.8752 0.938 0.933 0.938 0.894 0.938 3,297,828 0.9160 2.13%
2003-05-06 0 1.880 1.870 1.890 1.870 1.920 2,178,000 4,135,500 1.8988 0.918 0.914 0.923 0.914 0.938 4,458,516 0.9276 -1.57%
2003-05-05 0 1.910 1.890 1.910 1.820 1.920 4,464,000 8,422,960 1.8869 0.933 0.923 0.933 0.889 0.938 9,138,116 0.9217 7.30%
2003-05-02 0 1.780 1.780 1.800 1.750 1.800 1,570,400 2,805,384 1.7864 0.870 0.870 0.879 0.855 0.879 3,214,717 0.8727 1.71%
2003-04-30 0 1.750 1.750 1.760 1.720 1.780 1,669,000 2,915,040 1.7466 0.855 0.855 0.860 0.840 0.870 3,416,558 0.8532 -0.57%
2003-04-29 0 1.760 1.760 1.770 1.720 1.770 4,986,000 8,685,200 1.7419 0.860 0.860 0.865 0.840 0.865 10,206,686 0.8509 3.53%
2003-04-28 0 1.700 1.690 1.700 1.600 1.710 4,544,000 7,620,220 1.6770 0.830 0.826 0.830 0.782 0.835 9,301,881 0.8192 4.94%
2003-04-25 0 1.620 1.620 1.630 1.530 1.650 4,984,000 7,959,400 1.5970 0.791 0.791 0.796 0.747 0.806 10,202,592 0.7801 0.62%
2003-04-24 0 1.610 1.600 1.620 1.600 1.750 11,136,000 18,513,640 1.6625 0.786 0.782 0.791 0.782 0.855 22,796,160 0.8121 -11.54%
2003-04-23 0 1.820 1.820 1.830 1.780 1.900 2,208,400 4,062,256 1.8395 0.889 0.889 0.894 0.870 0.928 4,520,747 0.8986 -3.70%
2003-04-22 0 1.890 1.880 1.890 1.860 1.900 590,000 1,109,920 1.8812 0.923 0.918 0.923 0.909 0.928 1,207,771 0.9190 -1.05%
2003-04-17 0 1.910 1.910 1.920 1.830 1.930 5,268,002 9,994,064 1.8971 0.933 0.933 0.938 0.894 0.943 10,783,964 0.9268 3.80%
2003-04-16 0 1.840 1.830 1.840 1.810 1.850 1,896,000 3,476,680 1.8337 0.899 0.894 0.899 0.884 0.904 3,881,243 0.8958 1.66%
2003-04-15 0 1.810 1.800 1.810 1.810 1.840 1,820,000 3,306,380 1.8167 0.884 0.879 0.884 0.884 0.899 3,725,666 0.8875 0.00%
2003-04-14 0 1.810 1.800 1.810 1.800 1.860 2,424,000 4,420,280 1.8235 0.884 0.879 0.884 0.879 0.909 4,962,095 0.8908 -3.72%
2003-04-11 0 1.880 1.860 1.880 1.840 1.890 3,496,000 6,519,260 1.8648 0.918 0.909 0.918 0.899 0.923 7,156,553 0.9109 -0.53%
2003-04-10 0 1.890 1.890 1.900 1.870 1.900 3,938,000 7,426,740 1.8859 0.923 0.923 0.928 0.914 0.928 8,061,358 0.9213 -1.56%
2003-04-09 0 1.920 1.910 1.920 1.860 1.960 15,802,000 30,062,860 1.9025 0.938 0.933 0.938 0.909 0.957 32,347,784 0.9294 -8.57%
2003-04-08 0 2.100 2.075 2.100 2.075 2.125 1,412,000 2,973,850 2.1061 1.026 1.014 1.026 1.014 1.038 2,890,461 1.0288 -1.18%
2003-04-07 0 2.125 2.125 2.150 2.075 2.150 3,712,000 7,886,300 2.1245 1.038 1.038 1.050 1.014 1.050 7,598,720 1.0378 1.19%
2003-04-04 0 2.100 2.075 2.100 2.025 2.125 2,985,000 6,229,550 2.0870 1.026 1.014 1.026 0.989 1.038 6,110,501 1.0195 2.44%
2003-04-03 0 2.050 2.050 2.075 2.050 2.125 1,814,000 3,772,600 2.0797 1.001 1.001 1.014 1.001 1.038 3,713,383 1.0159 -2.38%
2003-04-02 0 2.100 2.075 2.100 2.025 2.100 2,514,000 5,215,650 2.0746 1.026 1.014 1.026 0.989 1.026 5,146,331 1.0135 2.44%
2003-04-01 0 2.050 2.025 2.050 1.990 2.075 3,853,000 7,775,120 2.0179 1.001 0.989 1.001 0.972 1.014 7,887,357 0.9858 0.00%
2003-03-31 0 2.050 2.025 2.050 2.000 2.125 4,326,000 8,829,300 2.0410 1.001 0.989 1.001 0.977 1.038 8,855,620 0.9970 -4.65%
2003-03-28 0 2.150 2.150 2.175 2.125 2.150 1,945,000 4,165,350 2.1416 1.050 1.050 1.062 1.038 1.050 3,981,549 1.0462 0.00%
2003-03-27 0 2.150 2.125 2.150 2.125 2.175 2,818,000 6,037,700 2.1425 1.050 1.038 1.050 1.038 1.062 5,768,640 1.0466 -2.27%
2003-03-26 0 2.200 2.175 2.200 2.175 2.225 1,332,000 2,923,300 2.1947 1.075 1.062 1.075 1.062 1.087 2,726,696 1.0721 1.15%
2003-03-25 0 2.175 2.175 2.200 2.125 2.200 2,212,000 4,779,350 2.1606 1.062 1.062 1.075 1.038 1.075 4,528,117 1.0555 0.00%
2003-03-24 0 2.175 2.150 2.175 2.150 2.250 2,962,000 6,518,400 2.2007 1.062 1.050 1.062 1.050 1.099 6,063,418 1.0750 -2.25%
2003-03-21 0 2.225 2.225 2.250 2.225 2.250 3,230,000 7,210,850 2.2325 1.087 1.087 1.099 1.087 1.099 6,612,033 1.0906 -1.11%
2003-03-20 0 2.250 2.225 2.250 2.225 2.325 4,504,000 10,173,816 2.2588 1.099 1.087 1.099 1.087 1.136 9,219,999 1.1035 -2.17%
2003-03-19 0 2.300 2.275 2.300 2.200 2.300 6,559,000 14,736,725 2.2468 1.124 1.111 1.124 1.075 1.124 13,426,725 1.0976 3.37%
2003-03-18 0 2.225 2.200 2.225 2.125 2.225 6,147,000 13,378,550 2.1764 1.087 1.075 1.087 1.038 1.087 12,583,333 1.0632 7.23%
2003-03-17 0 2.075 2.075 2.100 2.050 2.125 2,484,000 5,168,150 2.0806 1.014 1.014 1.026 1.001 1.038 5,084,919 1.0164 -3.49%
2003-03-14 0 2.150 2.150 2.175 2.125 2.200 2,912,420 6,309,607 2.1664 1.050 1.050 1.062 1.038 1.075 5,961,925 1.0583 1.18%
2003-03-13 0 2.125 2.100 2.125 2.075 2.175 3,257,000 6,887,150 2.1146 1.038 1.026 1.038 1.014 1.062 6,667,304 1.0330 -2.30%
2003-03-12 0 2.175 2.150 2.175 2.075 2.200 5,406,650 11,642,016 2.1533 1.062 1.050 1.062 1.014 1.075 11,067,786 1.0519 3.57%
2003-03-11 0 2.100 2.100 2.125 1.960 2.100 5,200,200 10,616,612 2.0416 1.026 1.026 1.038 0.957 1.026 10,645,168 0.9973 5.00%
2003-03-10 0 2.000 2.000 2.050 1.980 2.075 4,414,000 8,956,710 2.0292 0.977 0.977 1.001 0.967 1.014 9,035,762 0.9913 -5.88%
2003-03-07 0 2.125 2.100 2.125 2.075 2.150 5,386,000 11,370,900 2.1112 1.038 1.026 1.038 1.014 1.050 11,025,514 1.0313 -3.41%
2003-03-06 0 2.200 2.175 2.200 2.150 2.300 4,668,000 10,320,050 2.2108 1.075 1.062 1.075 1.050 1.124 9,555,718 1.0800 -4.35%
2003-03-05 0 2.300 2.300 2.325 2.275 2.375 3,048,578 7,074,286 2.3205 1.124 1.124 1.136 1.111 1.160 6,240,649 1.1336 -3.16%
2003-03-04 0 2.375 2.350 2.400 2.350 2.400 1,245,000 2,951,300 2.3705 1.160 1.148 1.172 1.148 1.172 2,548,601 1.1580 0.00%
2003-03-03 0 2.375 2.350 2.400 2.325 2.400 1,768,000 4,181,800 2.3653 1.160 1.148 1.172 1.136 1.172 3,619,218 1.1554 1.06%
2003-02-28 0 2.350 2.325 2.350 2.325 2.400 1,677,000 3,957,675 2.3600 1.148 1.136 1.148 1.136 1.172 3,432,935 1.1529 -1.05%
2003-02-27 0 2.375 2.375 2.400 2.350 2.400 960,000 2,284,150 2.3793 1.160 1.160 1.172 1.148 1.172 1,965,186 1.1623 -1.04%
2003-02-26 0 2.400 2.375 2.400 2.375 2.400 2,478,000 5,933,650 2.3945 1.172 1.160 1.172 1.160 1.172 5,072,637 1.1697 1.05%
2003-02-25 0 2.375 2.350 2.375 2.350 2.400 3,550,000 8,379,700 2.3605 1.160 1.148 1.160 1.148 1.172 7,267,095 1.1531 -2.06%
2003-02-24 0 2.425 2.400 2.425 2.400 2.450 1,894,000 4,579,800 2.4181 1.185 1.172 1.185 1.172 1.197 3,877,149 1.1812 1.04%
2003-02-21 0 2.400 2.400 2.425 2.400 2.475 3,260,000 7,937,000 2.4347 1.172 1.172 1.185 1.172 1.209 6,673,445 1.1893 -4.00%
2003-02-20 0 2.500 2.475 2.500 2.475 2.525 4,892,500 12,234,400 2.5006 1.221 1.209 1.221 1.209 1.233 10,015,285 1.2216 -0.99%
2003-02-19 0 2.525 2.500 2.525 2.500 2.575 8,892,000 22,564,850 2.5377 1.233 1.221 1.233 1.221 1.258 18,202,537 1.2397 0.00%
2003-02-18 0 2.525 2.500 2.525 2.425 2.550 17,210,000 43,321,450 2.5172 1.233 1.221 1.233 1.185 1.246 35,230,057 1.2297 4.12%
2003-02-17 0 2.425 2.400 2.425 2.375 2.425 5,308,000 12,783,350 2.4083 1.185 1.172 1.185 1.160 1.185 10,865,842 1.1765 2.11%
2003-02-14 0 2.375 2.375 2.400 2.350 2.425 5,272,000 12,561,250 2.3826 1.160 1.160 1.172 1.148 1.185 10,792,148 1.1639 -2.06%
2003-02-13 0 2.425 2.400 2.425 2.350 2.450 13,604,400 32,582,020 2.3950 1.185 1.172 1.185 1.148 1.197 27,849,145 1.1699 0.00%
2003-02-12 0 2.425 2.400 2.425 2.200 2.425 20,172,000 47,377,275 2.3487 1.185 1.172 1.185 1.075 1.185 41,293,476 1.1473 8.99%
2003-02-11 0 2.225 2.225 2.250 2.200 2.275 5,983,943 13,371,075 2.2345 1.087 1.087 1.099 1.075 1.111 12,249,544 1.0916 1.14%
2003-02-10 0 2.200 2.200 2.225 2.200 2.250 3,832,600 8,500,975 2.2181 1.075 1.075 1.087 1.075 1.099 7,845,597 1.0835 -2.22%
2003-02-07 0 2.250 2.225 2.250 2.225 2.275 4,926,000 11,080,550 2.2494 1.099 1.087 1.099 1.087 1.111 10,083,862 1.0988 -2.17%
2003-02-06 0 2.300 2.250 2.275 2.250 2.350 7,509,400 17,203,665 2.2910 1.124 1.099 1.111 1.099 1.148 15,372,260 1.1191 0.00%
2003-02-05 0 2.300 2.300 2.325 2.275 2.350 6,282,000 14,575,000 2.3201 1.124 1.124 1.136 1.111 1.148 12,859,687 1.1334 1.10%
2003-02-04 0 2.275 2.275 2.300 2.275 2.350 2,536,000 5,823,950 2.2965 1.111 1.111 1.124 1.111 1.148 5,191,367 1.1219 -1.09%
2003-01-30 0 2.300 2.275 2.300 2.275 2.375 4,817,000 11,212,275 2.3276 1.124 1.111 1.124 1.111 1.160 9,860,731 1.1371 -2.13%
2003-01-29 0 2.350 2.325 2.350 2.325 2.375 6,910,000 16,192,250 2.3433 1.148 1.136 1.148 1.136 1.160 14,145,247 1.1447 -1.05%
2003-01-28 0 2.375 2.350 2.375 2.325 2.400 11,028,000 26,059,850 2.3631 1.160 1.148 1.160 1.136 1.172 22,575,077 1.1544 2.15%
2003-01-27 0 2.325 2.300 2.325 2.225 2.425 18,687,000 43,590,925 2.3327 1.136 1.124 1.136 1.087 1.185 38,253,578 1.1395 2.20%
2003-01-24 0 2.275 2.275 2.300 2.250 2.350 9,168,000 20,947,050 2.2848 1.111 1.111 1.124 1.099 1.148 18,767,528 1.1161 -3.19%
2003-01-23 0 2.350 2.350 2.375 2.300 2.475 15,792,000 37,963,850 2.4040 1.148 1.148 1.160 1.124 1.209 32,327,313 1.1744 -2.08%
2003-01-22 0 2.400 2.375 2.400 2.375 2.450 9,886,132 23,868,794 2.4144 1.172 1.160 1.172 1.160 1.197 20,237,594 1.1794 -2.04%
2003-01-21 0 2.450 2.425 2.450 2.300 2.475 46,103,582 110,664,439 2.4003 1.197 1.185 1.197 1.124 1.209 94,377,213 1.1726 5.38%
2003-01-20 0 2.325 2.300 2.325 2.225 2.325 9,832,000 22,432,800 2.2816 1.136 1.124 1.136 1.087 1.136 20,126,782 1.1146 0.00%
2003-01-17 0 2.325 2.300 2.325 2.225 2.375 24,113,027 55,792,011 2.3138 1.136 1.124 1.136 1.087 1.160 49,361,030 1.1303 2.20%
2003-01-16 0 2.275 2.250 2.275 2.150 2.325 34,850,000 78,641,300 2.2566 1.111 1.099 1.111 1.050 1.136 71,340,354 1.1023 4.60%
2003-01-15 0 2.175 2.175 2.200 2.100 2.225 29,592,000 64,395,850 2.1761 1.062 1.062 1.075 1.026 1.087 60,576,865 1.0630 4.82%
2003-01-14 0 2.075 2.050 2.075 2.025 2.150 14,250,000 30,094,100 2.1119 1.014 1.001 1.014 0.989 1.050 29,170,733 1.0317 -3.49%
2003-01-13 0 2.150 2.125 2.150 2.000 2.150 18,491,700 38,520,082 2.0831 1.050 1.038 1.050 0.977 1.050 37,853,786 1.0176 6.17%
2003-01-10 0 2.025 2.000 2.025 1.990 2.100 14,571,000 29,535,550 2.0270 0.989 0.977 0.989 0.972 1.026 29,827,842 0.9902 -1.22%
2003-01-09 0 2.050 2.025 2.050 1.910 2.050 25,028,000 49,766,030 1.9884 1.001 0.989 1.001 0.933 1.001 51,234,043 0.9713 7.33%
2003-01-08 0 1.910 1.910 1.920 1.890 1.950 11,548,000 22,271,620 1.9286 0.933 0.933 0.938 0.923 0.953 23,639,553 0.9421 1.60%
2003-01-07 0 1.880 1.870 1.880 1.860 1.930 8,926,000 16,943,440 1.8982 0.918 0.914 0.918 0.909 0.943 18,272,138 0.9273 0.53%
2003-01-06 0 1.870 1.860 1.870 1.860 1.890 3,260,000 6,111,540 1.8747 0.914 0.909 0.914 0.909 0.923 6,673,445 0.9158 0.00%
2003-01-03 0 1.870 1.850 1.870 1.850 1.880 4,602,000 8,571,260 1.8625 0.914 0.904 0.914 0.904 0.918 9,420,611 0.9098 2.75%
2003-01-02 0 1.820 1.810 1.820 1.810 1.850 2,306,000 4,214,120 1.8275 0.889 0.884 0.889 0.884 0.904 4,720,541 0.8927 0.00%
2002-12-31 0 1.820 1.820 1.830 1.810 1.830 1,428,000 2,597,280 1.8188 0.889 0.889 0.894 0.884 0.894 2,923,215 0.8885 1.11%
2002-12-30 0 1.800 1.790 1.800 1.790 1.840 4,120,000 7,486,780 1.8172 0.879 0.874 0.879 0.874 0.899 8,433,924 0.8877 -2.70%
2002-12-27 0 1.850 1.850 1.860 1.830 1.940 4,740,000 8,899,620 1.8776 0.904 0.904 0.909 0.894 0.948 9,703,107 0.9172 -3.65%
2002-12-24 0 1.920 1.920 1.930 1.830 1.950 9,190,418 17,524,361 1.9068 0.938 0.938 0.943 0.894 0.953 18,813,420 0.9315 4.92%
2002-12-23 0 1.830 1.820 1.830 1.830 1.850 2,410,000 4,430,460 1.8384 0.894 0.889 0.894 0.894 0.904 4,933,436 0.8980 -1.08%
2002-12-20 0 1.850 1.840 1.850 1.800 1.880 8,162,000 15,033,480 1.8419 0.904 0.899 0.904 0.879 0.918 16,708,177 0.8998 -1.07%
2002-12-19 0 1.870 1.870 1.880 1.810 2.075 27,943,802 52,402,261 1.8753 0.914 0.914 0.918 0.884 1.014 57,202,890 0.9161 -8.78%
2002-12-18 0 2.050 2.025 2.050 2.050 2.150 8,168,000 17,168,600 2.1019 1.001 0.989 1.001 1.001 1.050 16,720,459 1.0268 -5.75%
2002-12-17 0 2.175 2.150 2.175 2.100 2.175 8,144,000 17,442,094 2.1417 1.062 1.050 1.062 1.026 1.062 16,671,330 1.0462 2.35%
2002-12-16 0 2.125 2.125 2.150 2.075 2.175 10,615,000 22,853,625 2.1530 1.038 1.038 1.050 1.014 1.062 21,729,637 1.0517 0.00%
2002-12-13 1 2.125 - - - - 0 0 - 1.038 - - - - 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 1.038 1.026 1.038 1.026 1.038 5,729,746 1.0288 1.19%
2002-12-11 0 2.100 2.100 2.125 2.075 2.150 4,863,000 10,300,225 2.1181 1.026 1.026 1.038 1.014 1.050 9,954,896 1.0347 -1.18%
2002-12-10 0 2.125 2.125 2.150 2.075 2.150 4,611,000 9,755,300 2.1157 1.038 1.038 1.050 1.014 1.050 9,439,035 1.0335 0.00%
2002-12-09 0 2.125 2.100 2.125 2.075 2.175 6,906,000 14,615,100 2.1163 1.038 1.026 1.038 1.014 1.062 14,137,058 1.0338 -2.30%
2002-12-06 0 2.175 2.150 2.175 2.125 2.175 3,616,000 7,761,250 2.1464 1.062 1.050 1.062 1.038 1.062 7,402,201 1.0485 0.00%
2002-12-05 0 2.175 2.150 2.175 2.125 2.175 3,102,000 6,682,600 2.1543 1.062 1.050 1.062 1.038 1.062 6,350,008 1.0524 0.00%
2002-12-04 0 2.175 2.150 2.175 2.125 2.225 12,961,000 28,144,550 2.1715 1.062 1.050 1.062 1.038 1.087 26,532,061 1.0608 -3.33%
2002-12-03 0 2.250 2.225 2.250 2.225 2.325 14,410,000 32,845,250 2.2793 1.099 1.087 1.099 1.087 1.136 29,498,264 1.1135 -1.10%
2002-12-02 0 2.275 2.275 2.300 2.125 2.275 18,724,904 41,683,944 2.2261 1.111 1.111 1.124 1.038 1.111 38,331,170 1.0875 5.81%
2002-11-29 0 2.150 2.125 2.150 2.100 2.175 6,123,997 13,017,594 2.1257 1.050 1.038 1.050 1.026 1.062 12,536,244 1.0384 1.18%
2002-11-28 0 2.125 2.100 2.125 2.100 2.175 14,316,217 30,462,681 2.1278 1.038 1.026 1.038 1.026 1.062 29,306,284 1.0395 2.41%
2002-11-27 0 2.075 2.075 2.100 2.075 2.150 7,366,000 15,583,300 2.1156 1.014 1.014 1.026 1.014 1.050 15,078,710 1.0335 -3.49%
2002-11-26 0 2.150 2.125 2.150 2.125 2.225 6,076,000 13,264,550 2.1831 1.050 1.038 1.050 1.038 1.087 12,437,991 1.0665 -3.37%
2002-11-25 0 2.225 2.200 2.225 2.125 2.250 11,466,000 25,211,900 2.1988 1.087 1.075 1.087 1.038 1.099 23,471,693 1.0741 3.49%
2002-11-22 0 2.150 2.125 2.150 2.100 2.175 4,978,000 10,618,350 2.1331 1.050 1.038 1.050 1.026 1.062 10,190,309 1.0420 0.00%
2002-11-21 0 2.150 2.125 2.150 2.125 2.200 5,922,816 12,727,393 2.1489 1.050 1.038 1.050 1.038 1.075 12,124,413 1.0497 -1.15%
2002-11-20 0 2.175 2.150 2.175 2.150 2.225 5,946,000 13,043,650 2.1937 1.062 1.050 1.062 1.050 1.087 12,171,872 1.0716 -1.14%
2002-11-19 0 2.200 2.175 2.200 2.175 2.200 3,936,000 8,618,300 2.1896 1.075 1.062 1.075 1.062 1.075 8,057,264 1.0696 0.00%
2002-11-18 0 2.200 2.175 2.200 2.175 2.275 7,252,200 16,107,040 2.2210 1.075 1.062 1.075 1.062 1.111 14,845,754 1.0850 0.00%
2002-11-15 0 2.200 2.200 2.225 2.150 2.225 13,017,200 28,534,420 2.1921 1.075 1.075 1.087 1.050 1.087 26,647,106 1.0708 2.33%
2002-11-14 0 2.150 2.125 2.150 2.125 2.200 6,538,000 14,050,200 2.1490 1.050 1.038 1.050 1.038 1.075 13,383,737 1.0498 1.18%
2002-11-13 0 2.125 2.125 2.150 2.125 2.200 4,378,000 9,405,950 2.1485 1.038 1.038 1.050 1.038 1.075 8,962,068 1.0495 -3.41%
2002-11-12 0 2.200 2.175 2.200 2.175 2.225 4,848,400 10,615,440 2.1895 1.075 1.062 1.075 1.062 1.087 9,925,009 1.0696 0.00%
2002-11-11 0 2.200 2.175 2.200 2.150 2.275 17,226,000 38,243,250 2.2201 1.075 1.062 1.075 1.050 1.111 35,262,810 1.0845 -1.12%
2002-11-08 0 2.225 2.200 2.225 2.125 2.250 20,926,000 46,088,000 2.2024 1.087 1.075 1.087 1.038 1.099 42,836,966 1.0759 4.71%
2002-11-07 0 2.125 2.125 2.150 2.075 2.175 7,892,000 16,664,550 2.1116 1.038 1.038 1.050 1.014 1.062 16,155,468 1.0315 1.19%
2002-11-06 0 2.100 2.075 2.100 2.075 2.175 10,309,814 22,148,609 2.1483 1.026 1.014 1.026 1.014 1.062 21,104,900 1.0495 -1.18%
2002-11-05 0 2.125 2.100 2.125 2.100 2.175 8,858,000 18,911,900 2.1350 1.038 1.026 1.038 1.026 1.062 18,132,937 1.0430 -1.16%
2002-11-04 0 2.150 2.150 2.175 2.050 2.175 13,125,030 28,049,937 2.1371 1.050 1.050 1.062 1.001 1.062 26,867,842 1.0440 6.17%
2002-11-01 0 2.025 2.025 2.050 1.990 2.075 10,508,960 21,327,884 2.0295 0.989 0.989 1.001 0.972 1.014 21,512,566 0.9914 0.00%
2002-10-31 0 2.025 2.000 2.025 1.980 2.150 11,362,900 23,213,272 2.0429 0.989 0.977 0.989 0.967 1.050 23,260,640 0.9980 -2.41%
2002-10-30 0 2.075 2.075 2.100 2.025 2.150 14,202,000 29,765,250 2.0958 1.014 1.014 1.026 0.989 1.050 29,072,474 1.0238 1.22%
2002-10-29 0 2.050 2.050 2.075 2.050 2.275 25,369,000 53,722,425 2.1176 1.001 1.001 1.014 1.001 1.111 51,932,093 1.0345 -9.89%
2002-10-28 0 2.275 2.250 2.275 2.200 2.325 26,574,400 60,395,085 2.2727 1.111 1.099 1.111 1.075 1.136 54,399,630 1.1102 3.41%
2002-10-25 0 2.200 2.200 2.225 2.100 2.225 25,648,000 55,762,450 2.1741 1.075 1.075 1.087 1.026 1.087 52,503,225 1.0621 2.33%
2002-10-24 0 2.150 2.150 2.175 1.970 2.175 48,588,000 101,190,550 2.0826 1.050 1.050 1.062 0.962 1.062 99,462,988 1.0174 9.14%
2002-10-23 0 1.970 1.960 1.970 1.900 1.980 31,800,000 61,738,960 1.9415 0.962 0.957 0.962 0.928 0.967 65,096,794 0.9484 3.14%
2002-10-22 0 1.910 1.900 1.910 1.860 1.940 22,625,000 43,186,910 1.9088 0.933 0.928 0.933 0.909 0.948 46,314,936 0.9325 3.80%
2002-10-21 0 1.840 1.830 1.840 1.840 1.940 12,000,200 22,692,232 1.8910 0.899 0.894 0.899 0.899 0.948 24,565,237 0.9238 -2.65%
2002-10-18 0 1.890 1.890 1.900 1.880 2.000 27,991,000 54,789,800 1.9574 0.923 0.923 0.928 0.918 0.977 57,299,508 0.9562 -2.58%
2002-10-17 0 1.940 1.930 1.940 1.880 1.960 25,296,000 48,814,740 1.9297 0.948 0.943 0.948 0.918 0.957 51,782,657 0.9427 2.11%
2002-10-16 0 1.900 1.900 1.910 1.860 2.000 50,308,000 97,568,660 1.9394 0.928 0.928 0.933 0.909 0.977 102,983,946 0.9474 3.83%
2002-10-15 0 1.830 1.830 1.840 1.780 1.910 29,092,000 53,811,900 1.8497 0.894 0.894 0.899 0.870 0.933 59,553,331 0.9036 0.00%
2002-10-11 0 1.830 1.820 1.830 1.640 1.970 72,015,374 130,014,210 1.8054 0.894 0.889 0.894 0.801 0.962 147,420,438 0.8819 13.66%
2002-10-10 0 1.610 1.610 1.620 1.420 1.620 32,352,500 49,635,170 1.5342 0.786 0.786 0.791 0.694 0.791 66,227,799 0.7495 10.27%
2002-10-09 0 1.460 1.460 1.470 1.360 1.490 20,567,000 29,891,040 1.4533 0.713 0.713 0.718 0.664 0.728 42,102,068 0.7100 6.57%
2002-10-08 0 1.370 1.350 1.370 1.360 1.410 9,759,000 13,459,550 1.3792 0.669 0.659 0.669 0.664 0.689 19,977,346 0.6737 -2.84%
2002-10-07 0 1.410 1.410 1.420 1.390 1.460 6,015,000 8,581,590 1.4267 0.689 0.689 0.694 0.679 0.713 12,313,120 0.6969 -5.37%
2002-10-04 0 1.490 1.480 1.490 1.480 1.550 5,504,000 8,301,080 1.5082 0.728 0.723 0.728 0.723 0.757 11,267,068 0.7368 -1.97%
2002-10-03 0 1.520 1.510 1.520 1.490 1.610 10,048,000 15,404,540 1.5331 0.743 0.738 0.743 0.728 0.786 20,568,949 0.7489 -6.17%
2002-10-02 0 1.620 1.610 1.620 1.610 1.670 5,192,000 8,486,720 1.6346 0.791 0.786 0.791 0.786 0.816 10,628,382 0.7985 -0.61%
2002-09-30 0 1.630 1.630 1.640 1.620 1.660 2,656,000 4,366,200 1.6439 0.796 0.796 0.801 0.791 0.811 5,437,015 0.8031 -3.55%
2002-09-27 0 1.690 1.690 1.700 1.660 1.750 5,596,000 9,535,160 1.7039 0.826 0.826 0.830 0.811 0.855 11,455,398 0.8324 -1.17%
2002-09-26 0 1.710 1.710 1.720 1.690 1.820 12,425,267 21,851,869 1.7587 0.835 0.835 0.840 0.826 0.889 25,435,379 0.8591 -2.84%
2002-09-25 0 1.760 1.750 1.770 1.730 1.820 8,760,000 15,535,040 1.7734 0.860 0.855 0.865 0.845 0.889 17,932,324 0.8663 -1.12%
2002-09-24 0 1.780 1.780 1.790 1.760 1.800 3,888,000 6,923,420 1.7807 0.870 0.870 0.874 0.860 0.879 7,959,004 0.8699 -2.73%
2002-09-23 0 1.830 1.830 1.840 1.770 1.870 8,774,000 16,060,140 1.8304 0.894 0.894 0.899 0.865 0.914 17,960,983 0.8942 1.10%
2002-09-20 0 1.810 1.800 1.810 1.730 1.820 7,353,258 13,055,844 1.7755 0.884 0.879 0.884 0.845 0.889 15,052,626 0.8673 -0.55%
2002-09-19 0 1.820 1.820 1.830 1.790 1.960 13,975,000 25,824,260 1.8479 0.889 0.889 0.894 0.874 0.957 28,607,789 0.9027 -5.70%
2002-09-18 0 1.930 1.930 1.940 1.920 1.980 5,838,000 11,387,000 1.9505 0.943 0.943 0.948 0.938 0.967 11,950,789 0.9528 -4.69%
2002-09-17 0 2.025 2.000 2.025 1.940 2.075 14,466,000 28,848,870 1.9943 0.989 0.977 0.989 0.948 1.014 29,612,900 0.9742 1.25%
2002-09-16 0 2.000 2.000 2.025 2.000 2.175 12,282,483 25,159,397 2.0484 0.977 0.977 0.989 0.977 1.062 25,143,090 1.0006 -9.09%
2002-09-13 0 2.200 2.175 2.200 2.175 2.275 7,166,000 15,950,800 2.2259 1.075 1.062 1.075 1.062 1.111 14,669,296 1.0874 -5.38%
2002-09-12 0 2.325 2.300 2.325 2.225 2.350 15,260,516 35,048,459 2.2967 1.136 1.124 1.136 1.087 1.148 31,239,329 1.1219 2.20%
2002-09-11 0 2.275 2.250 2.275 2.250 2.325 1,806,000 4,084,750 2.2618 1.111 1.099 1.111 1.099 1.136 3,697,007 1.1049 -1.09%
2002-09-10 0 2.300 2.300 2.325 2.225 2.325 11,842,000 26,986,050 2.2788 1.124 1.124 1.136 1.087 1.136 24,241,391 1.1132 1.10%
2002-09-09 0 2.275 2.250 2.275 2.250 2.450 8,794,000 20,546,050 2.3364 1.111 1.099 1.111 1.099 1.197 18,001,925 1.1413 -7.14%
2002-09-06 0 2.450 2.425 2.450 2.400 2.600 16,940,000 42,072,600 2.4836 1.197 1.185 1.197 1.172 1.270 34,677,349 1.2133 -10.91%
2002-09-05 0 2.750 2.750 2.775 2.725 2.825 1,611,100 4,474,370 2.7772 1.343 1.343 1.356 1.331 1.380 3,298,033 1.3567 -0.90%
2002-09-04 0 2.775 2.775 2.800 2.675 2.800 2,322,000 6,386,100 2.7503 1.356 1.356 1.368 1.307 1.368 4,753,294 1.3435 -1.77%
2002-09-03 0 2.825 2.825 2.850 2.800 2.950 2,618,000 7,475,250 2.8553 1.380 1.380 1.392 1.368 1.441 5,359,227 1.3948 -4.24%
2002-09-02 0 2.950 2.925 2.950 2.925 2.975 1,489,659 4,380,119 2.9404 1.441 1.429 1.441 1.429 1.453 3,049,435 1.4364 -0.84%
2002-08-30 0 2.975 2.975 3.000 2.925 3.000 1,368,000 4,072,950 2.9773 1.453 1.453 1.466 1.429 1.466 2,800,390 1.4544 0.85%
2002-08-29 0 2.950 2.950 2.975 2.900 2.975 1,130,000 3,315,700 2.9342 1.441 1.441 1.453 1.417 1.453 2,313,188 1.4334 0.00%
2002-08-28 0 2.950 2.950 2.975 2.925 2.975 1,600,000 4,723,850 2.9524 1.441 1.441 1.453 1.429 1.453 3,275,310 1.4423 -0.84%
2002-08-27 0 2.975 2.975 3.000 2.950 3.050 2,559,800 7,659,340 2.9922 1.453 1.453 1.466 1.441 1.490 5,240,087 1.4617 -2.46%
2002-08-26 0 3.050 3.025 3.050 3.000 3.075 2,460,000 7,443,200 3.0257 1.490 1.478 1.490 1.466 1.502 5,035,790 1.4781 -0.81%
2002-08-23 0 3.075 3.075 3.100 3.050 3.175 4,900,000 15,212,900 3.1047 1.502 1.502 1.514 1.490 1.551 10,030,638 1.5166 -2.38%
2002-08-22 0 3.150 3.125 3.150 3.025 3.175 12,036,500 37,471,245 3.1131 1.539 1.527 1.539 1.478 1.551 24,639,546 1.5208 3.28%
2002-08-21 0 3.050 3.025 3.050 2.975 3.050 2,586,000 7,824,850 3.0259 1.490 1.478 1.490 1.453 1.490 5,293,720 1.4781 1.67%
2002-08-20 0 3.000 3.000 3.025 2.975 3.125 8,164,000 24,879,400 3.0475 1.466 1.466 1.478 1.453 1.527 16,712,271 1.4887 -1.64%
2002-08-19 0 3.050 3.025 3.050 2.900 3.075 9,550,400 28,814,880 3.0171 1.490 1.478 1.490 1.417 1.502 19,550,328 1.4739 5.17%
2002-08-16 0 2.900 2.900 2.925 2.900 3.000 4,894,000 14,366,200 2.9355 1.417 1.417 1.429 1.417 1.466 10,018,356 1.4340 -2.52%
2002-08-15 0 2.975 2.950 2.975 2.925 3.000 12,314,000 36,442,050 2.9594 1.453 1.441 1.453 1.429 1.466 25,207,607 1.4457 3.48%
2002-08-14 0 2.875 2.875 2.900 2.875 2.975 15,952,684 46,492,115 2.9144 1.404 1.404 1.417 1.404 1.453 32,656,245 1.4237 0.88%
2002-08-13 0 2.850 2.825 2.850 2.800 2.950 24,936,000 71,401,675 2.8634 1.392 1.380 1.392 1.368 1.441 51,045,712 1.3988 -1.72%
2002-08-12 0 2.900 2.875 2.900 2.800 3.425 42,384,000 126,297,000 2.9798 1.417 1.404 1.417 1.368 1.673 86,762,972 1.4557 -17.73%
2002-08-09 0 3.525 3.525 3.550 3.525 3.625 2,998,800 10,704,600 3.5696 1.722 1.722 1.734 1.722 1.771 6,138,750 1.7438 0.00%
2002-08-08 0 3.525 3.525 3.550 3.500 3.600 1,681,000 5,971,700 3.5525 1.722 1.722 1.734 1.710 1.759 3,441,123 1.7354 -2.08%
2002-08-07 0 3.600 3.600 3.625 3.600 3.675 2,218,000 8,030,000 3.6204 1.759 1.759 1.771 1.759 1.795 4,540,399 1.7686 1.41%
2002-08-06 0 3.550 3.525 3.550 3.475 3.550 2,398,000 8,418,290 3.5105 1.734 1.722 1.734 1.698 1.734 4,908,871 1.7149 -2.07%
2002-08-05 0 3.625 3.625 3.650 3.600 3.675 1,826,000 6,627,850 3.6297 1.771 1.771 1.783 1.759 1.795 3,737,948 1.7731 -2.68%
2002-08-02 0 3.725 3.725 3.750 3.700 3.750 1,930,000 7,211,500 3.7365 1.820 1.820 1.832 1.807 1.832 3,950,843 1.8253 -2.61%
2002-08-01 0 3.825 3.800 3.825 3.725 3.875 3,732,000 14,243,264 3.8165 1.869 1.856 1.869 1.820 1.893 7,639,661 1.8644 2.00%
2002-07-31 0 3.750 3.725 3.775 3.675 3.775 1,246,000 4,630,850 3.7166 1.832 1.820 1.844 1.795 1.844 2,550,648 1.8156 1.35%
2002-07-30 0 3.700 3.675 3.700 3.650 3.750 3,516,000 13,057,750 3.7138 1.807 1.795 1.807 1.783 1.832 7,197,495 1.8142 3.50%
2002-07-29 0 3.575 3.550 3.575 3.450 3.600 1,585,000 5,611,221 3.5402 1.746 1.734 1.746 1.685 1.759 3,244,604 1.7294 1.42%
2002-07-26 0 3.525 3.500 3.550 3.425 3.650 5,325,000 18,715,250 3.5146 1.722 1.710 1.734 1.673 1.783 10,900,642 1.7169 -2.08%
2002-07-25 0 3.600 3.600 3.625 3.600 3.875 2,136,000 7,958,750 3.7260 1.759 1.759 1.771 1.759 1.893 4,372,539 1.8202 -4.00%
2002-07-24 0 3.750 3.725 3.750 3.675 3.775 1,712,000 6,392,250 3.7338 1.832 1.820 1.832 1.795 1.844 3,504,582 1.8240 -2.60%
2002-07-23 0 3.850 3.825 3.850 3.600 3.875 3,501,258 13,088,455 3.7382 1.881 1.869 1.881 1.759 1.893 7,167,317 1.8261 4.05%
2002-07-22 0 3.700 3.675 3.700 3.650 3.775 3,478,200 12,950,726 3.7234 1.807 1.795 1.807 1.783 1.844 7,120,115 1.8189 -5.73%
2002-07-19 0 3.925 3.900 3.925 3.900 3.950 1,298,000 5,086,050 3.9184 1.917 1.905 1.917 1.905 1.930 2,657,096 1.9141 -1.26%
2002-07-18 0 3.975 3.925 3.975 3.875 3.975 3,444,000 13,580,000 3.9431 1.942 1.917 1.942 1.893 1.942 7,050,106 1.9262 3.92%
2002-07-17 0 3.825 3.800 3.850 3.800 3.900 4,552,000 17,446,950 3.8328 1.869 1.856 1.881 1.856 1.905 9,318,258 1.8723 -1.92%
2002-07-16 0 3.900 3.900 3.925 3.875 4.100 5,123,000 20,167,200 3.9366 1.905 1.905 1.917 1.893 2.003 10,487,134 1.9230 -3.70%
2002-07-15 0 4.050 4.075 4.100 4.050 4.200 2,307,300 9,429,044 4.0866 1.978 1.991 2.003 1.978 2.052 4,723,202 1.9963 -2.41%
2002-07-12 0 4.150 4.150 4.175 4.125 4.175 1,895,000 7,867,325 4.1516 2.027 2.027 2.040 2.015 2.040 3,879,196 2.0281 1.22%
2002-07-11 0 4.100 4.075 4.100 4.100 4.200 4,775,000 19,673,900 4.1202 2.003 1.991 2.003 2.003 2.052 9,774,754 2.0127 -2.38%
2002-07-10 0 4.200 4.175 4.200 4.175 4.250 3,492,200 14,713,986 4.2134 2.052 2.040 2.052 2.040 2.076 7,148,774 2.0583 -1.75%
2002-07-09 0 4.275 4.250 4.275 4.225 4.300 2,574,570 10,936,580 4.2479 2.088 2.076 2.088 2.064 2.101 5,270,322 2.0751 0.00%
2002-07-08 0 4.275 4.275 4.300 4.275 4.400 5,733,000 24,724,475 4.3127 2.088 2.088 2.101 2.088 2.149 11,735,846 2.1067 -3.39%
2002-07-05 0 4.425 4.425 4.450 4.375 4.475 1,926,000 8,507,750 4.4173 2.162 2.162 2.174 2.137 2.186 3,942,655 2.1579 0.00%
2002-07-04 0 4.425 4.400 4.425 4.350 4.425 2,248,000 9,897,700 4.4029 2.162 2.149 2.162 2.125 2.162 4,601,811 2.1508 1.72%
2002-07-03 0 4.350 4.300 4.350 4.200 4.375 2,734,000 11,842,356 4.3315 2.125 2.101 2.125 2.052 2.137 5,596,687 2.1160 2.35%
2002-07-02 0 4.250 4.250 4.275 4.225 4.275 1,620,954 6,895,041 4.2537 2.076 2.076 2.088 2.064 2.088 3,318,205 2.0779 -1.16%
2002-06-28 0 4.300 4.275 4.350 4.300 4.450 2,210,000 9,646,000 4.3647 2.101 2.088 2.125 2.101 2.174 4,524,022 2.1322 -2.27%
2002-06-27 0 4.400 4.375 4.400 4.325 4.400 3,911,060 17,040,055 4.3569 2.149 2.137 2.149 2.113 2.149 8,006,210 2.1284 1.73%
2002-06-26 0 4.325 4.300 4.325 4.250 4.375 3,992,000 17,145,600 4.2950 2.113 2.101 2.113 2.076 2.137 8,171,899 2.0981 -2.81%
2002-06-25 0 4.450 4.425 4.450 4.400 4.550 4,853,900 21,694,808 4.4696 2.174 2.162 2.174 2.149 2.223 9,936,268 2.1834 -1.11%
2002-06-24 0 4.500 4.475 4.500 4.400 4.525 3,672,000 16,421,600 4.4721 2.198 2.186 2.198 2.149 2.210 7,516,837 2.1846 4.65%
2002-06-21 0 4.300 4.275 4.325 4.200 4.325 2,060,000 8,828,700 4.2858 2.101 2.088 2.113 2.052 2.113 4,216,962 2.0936 -0.58%
2002-06-20 0 4.325 4.300 4.325 4.100 4.350 4,594,000 19,423,498 4.2280 2.113 2.101 2.113 2.003 2.125 9,404,235 2.0654 2.37%
2002-06-19 0 4.225 4.175 4.200 4.200 4.475 8,366,000 36,111,850 4.3165 2.064 2.040 2.052 2.052 2.186 17,125,779 2.1086 -5.06%
2002-06-18 0 4.450 4.450 4.475 4.450 4.600 2,848,000 12,871,900 4.5196 2.174 2.174 2.186 2.174 2.247 5,830,052 2.2079 -1.66%
2002-06-17 0 4.525 4.475 4.525 4.450 4.675 3,258,500 14,883,738 4.5677 2.210 2.186 2.210 2.174 2.284 6,670,374 2.2313 -3.21%
2002-06-14 0 4.675 4.675 4.700 4.675 4.775 1,472,000 6,957,600 4.7266 2.284 2.284 2.296 2.284 2.333 3,013,286 2.3090 -2.60%
2002-06-13 0 4.800 4.775 4.800 4.750 4.800 1,851,000 8,844,680 4.7783 2.345 2.333 2.345 2.320 2.345 3,789,125 2.3342 0.52%
2002-06-12 0 4.775 4.775 4.800 4.750 4.800 1,516,000 7,228,050 4.7678 2.333 2.333 2.345 2.320 2.345 3,103,357 2.3291 -0.52%
2002-06-11 0 4.800 4.800 4.825 4.775 4.825 1,922,000 9,227,200 4.8008 2.345 2.345 2.357 2.333 2.357 3,934,467 2.3452 0.00%
2002-06-10 0 4.800 4.775 4.800 4.775 4.825 1,446,000 6,940,650 4.7999 2.345 2.333 2.345 2.333 2.357 2,960,062 2.3448 0.00%
2002-06-07 0 4.800 4.800 4.825 4.775 4.825 1,776,000 8,536,650 4.8067 2.345 2.345 2.357 2.333 2.357 3,635,595 2.3481 -0.52%
2002-06-06 0 4.825 4.825 4.850 4.800 4.875 1,294,000 6,254,250 4.8333 2.357 2.357 2.369 2.345 2.381 2,648,907 2.3611 -0.52%
2002-06-05 0 4.850 4.825 4.850 4.800 4.850 1,934,200 9,339,540 4.8286 2.369 2.357 2.369 2.345 2.369 3,959,441 2.3588 1.04%
2002-06-04 0 4.800 4.775 4.800 4.775 4.825 1,896,000 9,099,000 4.7991 2.345 2.333 2.345 2.333 2.357 3,881,243 2.3444 -1.54%
2002-06-03 0 4.875 4.850 4.875 4.850 4.900 1,546,398 7,522,690 4.8647 2.381 2.369 2.381 2.369 2.394 3,165,583 2.3764 -0.51%
2002-05-31 0 4.900 4.900 4.925 4.825 4.900 2,570,000 12,488,700 4.8594 2.394 2.394 2.406 2.357 2.394 5,260,967 2.3738 1.55%
2002-05-30 0 4.825 4.825 4.850 4.775 4.875 4,360,000 21,049,700 4.8279 2.357 2.357 2.369 2.333 2.381 8,925,221 2.3585 -1.03%
2002-05-29 0 4.875 4.875 4.900 4.850 4.925 3,508,000 17,183,700 4.8984 2.381 2.381 2.394 2.369 2.406 7,181,118 2.3929 -1.02%
2002-05-28 0 4.925 4.925 4.950 4.925 5.000 2,702,000 13,357,400 4.9435 2.406 2.406 2.418 2.406 2.443 5,531,180 2.4149 -1.01%
2002-05-27 0 4.975 4.975 5.000 4.925 5.000 4,551,000 22,544,375 4.9537 2.430 2.430 2.443 2.406 2.443 9,316,211 2.4199 0.51%
2002-05-24 0 4.950 4.925 4.950 4.875 5.050 10,665,000 53,191,550 4.9875 2.418 2.406 2.418 2.381 2.467 21,831,991 2.4364 1.02%
2002-05-23 0 4.900 4.875 4.900 4.875 4.950 2,738,220 13,398,656 4.8932 2.394 2.381 2.394 2.381 2.418 5,605,325 2.3903 -1.01%
2002-05-22 0 4.950 4.925 4.950 4.925 5.000 6,726,000 33,331,000 4.9555 2.418 2.406 2.418 2.406 2.443 13,768,586 2.4208 0.00%
2002-05-21 0 4.950 4.925 4.950 4.850 4.975 7,874,000 38,734,250 4.9193 2.418 2.406 2.418 2.369 2.430 16,118,621 2.4031 0.00%
2002-05-17 0 4.950 4.925 4.950 4.925 5.000 9,112,700 45,278,045 4.9687 2.418 2.406 2.418 2.406 2.443 18,654,326 2.4272 0.00%
2002-05-16 0 4.950 4.925 4.950 4.900 5.000 5,142,000 25,417,072 4.9430 2.418 2.406 2.418 2.394 2.443 10,526,029 2.4147 -1.00%
2002-05-15 0 5.000 4.975 5.000 4.875 5.050 9,218,000 45,618,050 4.9488 2.443 2.430 2.443 2.381 2.467 18,869,882 2.4175 1.26%
2002-05-14 0 4.950 4.925 4.950 4.875 4.950 4,001,784 19,685,794 4.9193 2.412 2.400 2.412 2.376 2.412 8,211,835 2.3972 1.54%
2002-05-13 0 4.875 4.850 4.875 4.825 4.875 2,186,000 10,626,100 4.8610 2.376 2.363 2.376 2.351 2.376 4,485,767 2.3688 0.00%
2002-05-10 0 4.875 4.850 4.875 4.825 4.900 4,054,000 19,679,250 4.8543 2.376 2.363 2.376 2.351 2.388 8,318,985 2.3656 -1.02%
2002-05-09 0 4.925 4.900 4.925 4.900 5.050 8,583,900 42,431,545 4.9432 2.400 2.388 2.400 2.388 2.461 17,614,537 2.4089 -0.51%
2002-05-08 0 4.950 4.925 4.950 4.875 5.100 9,630,000 47,628,550 4.9459 2.412 2.400 2.412 2.376 2.485 19,761,180 2.4102 -2.94%
2002-05-07 0 5.100 5.050 5.100 5.000 5.100 7,470,000 37,706,500 5.0477 2.485 2.461 2.485 2.437 2.485 15,328,766 2.4599 0.00%
2002-05-06 0 5.100 5.050 5.100 4.900 5.100 21,668,000 108,891,700 5.0255 2.485 2.461 2.485 2.388 2.485 44,463,681 2.4490 4.08%
2002-05-03 0 4.900 4.875 4.900 4.750 4.925 15,318,000 74,487,800 4.8628 2.388 2.376 2.388 2.315 2.400 31,433,204 2.3697 3.16%
2002-05-02 0 4.750 4.750 4.775 4.725 4.775 7,222,409 34,353,843 4.7566 2.315 2.315 2.327 2.303 2.327 14,820,698 2.3180 1.06%
2002-04-30 0 4.700 4.675 4.700 4.600 4.700 3,562,000 16,597,650 4.6596 2.290 2.278 2.290 2.242 2.290 7,309,379 2.2707 1.62%
2002-04-29 0 4.625 4.625 4.650 4.550 4.650 2,128,000 9,789,450 4.6003 2.254 2.254 2.266 2.217 2.266 4,366,749 2.2418 0.00%
2002-04-26 0 4.625 4.600 4.625 4.550 4.650 3,986,000 18,375,150 4.6099 2.254 2.242 2.254 2.217 2.266 8,179,446 2.2465 -0.54%
2002-04-25 0 4.650 4.625 4.650 4.625 4.675 3,090,956 14,358,300 4.6453 2.266 2.254 2.266 2.254 2.278 6,342,777 2.2637 -0.53%
2002-04-24 0 4.675 4.650 4.675 4.625 4.700 5,228,000 24,395,100 4.6662 2.278 2.266 2.278 2.254 2.290 10,728,084 2.2739 1.63%
2002-04-23 0 4.600 4.600 4.625 4.575 4.650 5,982,000 27,636,066 4.6199 2.242 2.242 2.254 2.229 2.266 12,275,325 2.2514 0.00%
2002-04-22 0 4.600 4.600 4.625 4.600 4.675 3,897,000 18,028,784 4.6263 2.242 2.242 2.254 2.242 2.278 7,996,814 2.2545 0.00%
2002-04-19 0 4.600 4.600 4.625 4.575 4.750 5,944,000 27,721,100 4.6637 2.242 2.242 2.254 2.229 2.315 12,197,347 2.2727 -2.13%
2002-04-18 0 4.700 4.700 4.725 4.625 4.725 6,570,706 30,747,603 4.6795 2.290 2.290 2.303 2.254 2.303 13,483,375 2.2804 1.62%
2002-04-17 0 4.625 4.625 4.650 4.600 4.675 3,333,000 15,413,375 4.6245 2.254 2.254 2.266 2.242 2.278 6,839,461 2.2536 0.00%
2002-04-16 0 4.625 4.625 4.650 4.600 4.675 3,412,000 15,808,300 4.6331 2.254 2.254 2.266 2.242 2.278 7,001,573 2.2578 0.54%
2002-04-15 0 4.600 4.600 4.625 4.500 4.650 4,604,000 21,162,900 4.5966 2.242 2.242 2.254 2.193 2.266 9,447,609 2.2400 2.79%
2002-04-12 0 4.475 4.475 4.500 4.450 4.525 2,863,100 12,841,035 4.4850 2.181 2.181 2.193 2.169 2.205 5,875,206 2.1856 0.00%
2002-04-11 0 4.475 4.475 4.500 4.475 4.575 5,026,000 22,652,916 4.5071 2.181 2.181 2.193 2.181 2.229 10,313,571 2.1964 -0.56%
2002-04-10 0 4.500 4.500 4.525 4.500 4.575 3,420,000 15,503,450 4.5332 2.193 2.193 2.205 2.193 2.229 7,017,989 2.2091 -1.64%
2002-04-09 0 4.575 4.575 4.600 4.550 4.700 4,531,000 20,927,425 4.6187 2.229 2.229 2.242 2.217 2.290 9,297,810 2.2508 -2.14%
2002-04-08 0 4.675 4.675 4.700 4.550 4.725 14,131,560 65,774,448 4.6544 2.278 2.278 2.290 2.217 2.303 28,998,578 2.2682 1.63%
2002-04-04 0 4.600 4.575 4.600 4.375 4.625 13,072,700 59,198,080 4.5284 2.242 2.229 2.242 2.132 2.254 26,825,751 2.2068 3.37%
2002-04-03 0 4.450 4.425 4.450 4.425 4.550 19,467,000 87,071,925 4.4728 2.169 2.156 2.169 2.156 2.217 39,947,133 2.1797 -3.26%
2002-04-02 0 4.600 4.575 4.600 4.525 4.775 15,542,425 71,411,544 4.5946 2.242 2.229 2.242 2.205 2.327 31,893,734 2.2390 -3.16%
2002-03-28 0 4.750 4.725 4.750 4.700 4.825 12,188,000 57,868,874 4.7480 2.315 2.303 2.315 2.290 2.351 25,010,308 2.3138 -3.06%
2002-03-27 0 4.900 4.875 4.900 4.825 4.925 4,115,000 20,064,750 4.8760 2.388 2.376 2.388 2.351 2.400 8,444,160 2.3762 2.08%
2002-03-26 0 4.800 4.800 4.825 4.775 4.875 3,332,000 16,052,800 4.8178 2.339 2.339 2.351 2.327 2.376 6,837,409 2.3478 -2.04%
2002-03-25 0 4.900 4.900 4.925 4.700 4.925 7,532,000 36,289,300 4.8180 2.388 2.388 2.400 2.290 2.400 15,455,993 2.3479 3.16%
2002-03-22 0 4.750 4.725 4.750 4.675 4.750 9,016,000 42,585,050 4.7233 2.315 2.303 2.315 2.278 2.315 18,501,225 2.3017 1.06%
2002-03-21 0 4.700 4.675 4.700 4.675 4.900 14,394,000 68,907,900 4.7873 2.290 2.278 2.290 2.278 2.388 29,537,116 2.3329 -4.57%
2002-03-20 0 4.925 4.900 4.925 4.875 4.975 9,122,000 44,958,332 4.9286 2.400 2.388 2.400 2.376 2.424 18,718,742 2.4018 0.51%
2002-03-19 0 4.900 4.875 4.900 4.875 4.950 12,114,000 59,509,918 4.9125 2.388 2.376 2.388 2.376 2.412 24,858,457 2.3940 -0.51%
2002-03-18 0 4.925 4.900 4.925 4.875 4.975 23,078,000 113,162,000 4.9035 2.400 2.388 2.400 2.376 2.424 47,357,063 2.3895 -1.01%
2002-03-15 0 4.975 4.975 5.000 4.800 5.400 82,538,000 409,779,925 4.9647 2.424 2.424 2.437 2.339 2.632 169,371,578 2.4194 -10.36%
2002-03-14 0 5.550 5.500 5.550 5.450 5.600 4,926,000 27,320,700 5.5462 2.705 2.680 2.705 2.656 2.729 10,108,367 2.7028 -0.89%
2002-03-13 0 5.600 5.550 5.600 5.400 5.800 9,232,000 50,889,800 5.5123 2.729 2.705 2.729 2.632 2.826 18,944,467 2.6863 0.00%
2002-03-12 0 5.600 5.550 5.600 5.500 5.650 23,174,000 129,797,700 5.6010 2.729 2.705 2.729 2.680 2.753 47,554,059 2.7295 2.75%
2002-03-11 0 5.450 5.400 5.450 5.350 5.500 8,552,661 46,463,760 5.4327 2.656 2.632 2.656 2.607 2.680 17,550,434 2.6474 0.93%
2002-03-08 0 5.400 5.350 5.400 5.300 5.450 14,556,400 78,530,180 5.3949 2.632 2.607 2.632 2.583 2.656 29,870,368 2.6290 0.93%
2002-03-07 0 5.350 5.350 5.400 5.200 5.400 14,154,000 75,240,000 5.3158 2.607 2.607 2.632 2.534 2.632 29,044,626 2.5905 3.88%
2002-03-06 0 5.150 5.150 5.200 5.100 5.200 3,587,000 18,456,575 5.1454 2.510 2.510 2.534 2.485 2.534 7,360,681 2.5075 0.00%
2002-03-05 0 5.150 5.100 5.200 5.000 5.200 12,928,000 65,991,900 5.1046 2.510 2.485 2.534 2.437 2.534 26,528,820 2.4876 3.00%
2002-03-04 0 5.000 4.975 5.000 4.950 5.050 5,612,000 28,007,400 4.9906 2.437 2.424 2.437 2.412 2.461 11,516,069 2.4320 1.01%
2002-03-01 0 4.950 4.900 4.925 4.900 5.100 10,174,000 50,400,900 4.9539 2.412 2.388 2.400 2.388 2.485 20,877,492 2.4141 -1.98%
2002-02-28 0 5.050 5.000 5.050 4.975 5.150 7,708,700 38,753,615 5.0273 2.461 2.437 2.461 2.424 2.510 15,818,589 2.4499 -1.94%
2002-02-27 0 5.150 5.100 5.150 5.100 5.300 5,046,000 26,219,900 5.1962 2.510 2.485 2.510 2.485 2.583 10,354,612 2.5322 -0.96%
2002-02-26 0 5.200 5.150 5.200 5.150 5.250 1,974,000 10,264,900 5.2001 2.534 2.510 2.534 2.510 2.558 4,050,734 2.5341 0.97%
2002-02-25 0 5.150 5.150 5.200 5.100 5.350 3,172,129 16,589,145 5.2297 2.510 2.510 2.534 2.485 2.607 6,509,347 2.5485 -3.74%
2002-02-22 0 5.350 5.300 5.350 5.250 5.400 4,146,000 21,940,200 5.2919 2.607 2.583 2.607 2.558 2.632 8,507,773 2.5788 -0.93%
2002-02-21 0 5.400 5.400 5.450 5.300 5.500 4,354,000 23,548,430 5.4085 2.632 2.632 2.656 2.583 2.680 8,934,598 2.6356 0.00%
2002-02-20 0 5.400 5.350 5.400 5.350 5.450 3,128,000 16,877,568 5.3956 2.632 2.607 2.632 2.607 2.656 6,418,792 2.6294 -0.92%
2002-02-19 0 5.450 5.450 5.500 5.350 5.550 6,366,000 34,641,000 5.4416 2.656 2.656 2.680 2.607 2.705 13,063,310 2.6518 -1.80%
2002-02-18 0 5.550 5.550 5.600 5.200 5.600 11,928,000 64,393,136 5.3985 2.705 2.705 2.729 2.534 2.729 24,476,776 2.6308 6.73%
2002-02-15 0 5.200 5.150 5.200 5.100 5.300 2,944,000 15,222,000 5.1705 2.534 2.510 2.534 2.485 2.583 6,041,216 2.5197 0.97%
2002-02-11 0 5.150 5.100 5.150 5.100 5.150 1,560,000 8,025,600 5.1446 2.510 2.485 2.510 2.485 2.510 3,201,188 2.5071 1.98%
2002-02-08 0 5.050 5.050 5.100 4.950 5.050 2,788,611 13,983,788 5.0146 2.461 2.461 2.485 2.412 2.461 5,722,351 2.4437 2.02%
2002-02-07 0 4.950 4.950 4.975 4.925 5.000 2,385,000 11,845,250 4.9666 2.412 2.412 2.424 2.400 2.437 4,894,124 2.4203 -1.00%
2002-02-06 0 5.000 4.975 5.000 4.975 5.150 9,564,000 48,348,300 5.0552 2.437 2.424 2.437 2.424 2.510 19,625,745 2.4635 -1.96%
2002-02-05 0 5.100 5.100 5.150 5.000 5.150 3,384,000 17,101,800 5.0537 2.485 2.485 2.510 2.437 2.510 6,944,116 2.4628 0.99%
2002-02-04 0 5.050 5.050 5.100 5.050 5.150 3,380,000 17,307,400 5.1205 2.461 2.461 2.485 2.461 2.510 6,935,907 2.4953 -0.98%
2002-02-01 0 5.100 5.050 5.100 5.050 5.350 9,855,988 50,493,858 5.1232 2.485 2.461 2.485 2.461 2.607 20,224,917 2.4966 -3.77%
2002-01-31 0 5.300 5.300 5.350 5.250 5.350 7,903,290 41,927,615 5.3051 2.583 2.583 2.607 2.558 2.607 16,217,896 2.5853 0.00%
2002-01-30 0 5.300 5.250 5.300 5.200 5.350 5,517,611 28,985,838 5.2533 2.583 2.558 2.583 2.534 2.607 11,322,379 2.5600 -0.93%
2002-01-29 0 5.350 5.300 5.350 5.200 5.350 11,382,000 60,210,800 5.2900 2.607 2.583 2.607 2.534 2.607 23,356,361 2.5779 1.90%
2002-01-28 0 5.250 5.200 5.250 5.050 5.300 18,609,000 96,222,686 5.1708 2.558 2.534 2.558 2.461 2.583 38,186,480 2.5198 2.94%
2002-01-25 0 5.100 5.050 5.100 4.800 5.400 44,135,630 221,935,493 5.0285 2.485 2.461 2.485 2.339 2.632 90,568,239 2.4505 -4.67%
2002-01-24 0 5.350 5.300 5.350 5.250 5.400 4,869,000 25,893,700 5.3181 2.607 2.583 2.607 2.558 2.632 9,991,400 2.5916 0.00%
2002-01-23 0 5.350 5.350 5.400 5.200 5.400 6,754,000 35,664,100 5.2804 2.607 2.607 2.632 2.534 2.632 13,859,503 2.5733 0.94%
2002-01-22 0 5.300 5.250 5.300 5.250 5.450 5,153,530 27,388,409 5.3145 2.583 2.558 2.583 2.558 2.656 10,575,268 2.5899 -2.75%
2002-01-21 0 5.450 5.400 5.450 5.400 5.550 3,812,000 20,807,900 5.4585 2.656 2.632 2.656 2.632 2.705 7,822,390 2.6600 0.00%
2002-01-18 0 5.450 5.400 5.450 5.400 5.600 7,570,000 41,589,500 5.4940 2.656 2.632 2.656 2.632 2.729 15,533,970 2.6773 0.93%
2002-01-17 0 5.400 5.400 5.450 5.250 5.500 11,259,000 60,943,600 5.4129 2.632 2.632 2.656 2.558 2.680 23,103,959 2.6378 0.00%
2002-01-16 0 5.400 5.400 5.450 5.400 5.600 8,205,000 45,130,900 5.5004 2.632 2.632 2.656 2.632 2.729 16,837,018 2.6805 -1.82%
2002-01-15 0 5.500 5.500 5.550 5.450 5.600 8,419,000 46,448,850 5.5171 2.680 2.680 2.705 2.656 2.729 17,276,155 2.6886 -3.51%
2002-01-14 0 5.700 5.650 5.700 5.650 5.800 10,474,000 59,909,000 5.7198 2.778 2.753 2.778 2.753 2.826 21,493,105 2.7874 -1.72%
2002-01-11 0 5.800 5.750 5.800 5.750 5.950 6,200,000 36,155,600 5.8315 2.826 2.802 2.826 2.802 2.900 12,722,671 2.8418 -1.69%
2002-01-10 0 5.900 5.850 5.900 5.700 5.900 12,908,000 74,809,400 5.7956 2.875 2.851 2.875 2.778 2.875 26,487,779 2.8243 -0.84%
2002-01-09 0 5.950 5.900 5.950 5.900 6.200 6,948,000 41,557,600 5.9812 2.900 2.875 2.900 2.875 3.021 14,257,599 2.9148 -4.03%
2002-01-08 0 6.200 6.150 6.200 6.100 6.400 11,785,529 73,088,950 6.2016 3.021 2.997 3.021 2.973 3.119 24,184,420 3.0222 0.00%
2002-01-07 0 6.200 6.150 6.200 6.000 6.250 21,708,000 133,914,800 6.1689 3.021 2.997 3.021 2.924 3.046 44,545,763 3.0062 3.33%
2002-01-04 0 6.000 6.000 6.050 6.000 6.200 8,731,000 52,874,200 6.0559 2.924 2.924 2.948 2.924 3.021 17,916,393 2.9512 -0.83%
2002-01-03 0 6.050 6.000 6.050 5.950 6.100 6,922,000 41,809,600 6.0401 2.948 2.924 2.948 2.900 2.973 14,204,246 2.9435 0.83%
2002-01-02 0 6.000 5.950 6.000 5.800 6.000 2,934,658 17,404,182 5.9306 2.924 2.900 2.924 2.826 2.924 6,022,046 2.8901 2.56%
2001-12-31 0 5.850 5.850 5.900 5.850 5.900 854,000 5,027,500 5.8870 2.851 2.851 2.875 2.851 2.875 1,752,445 2.8688 -0.85%
2001-12-28 0 5.900 5.900 5.950 5.900 5.950 2,232,500 13,211,875 5.9180 2.875 2.875 2.900 2.875 2.900 4,581,187 2.8839 -1.67%
2001-12-27 0 6.000 5.950 6.000 5.950 6.000 1,792,000 10,713,400 5.9785 2.924 2.900 2.924 2.900 2.924 3,677,262 2.9134 0.00%
2001-12-24 0 6.000 6.000 6.050 5.950 6.050 968,000 5,814,400 6.0066 2.924 2.924 2.948 2.900 2.948 1,986,378 2.9271 0.00%
2001-12-21 0 6.000 5.950 6.000 5.950 6.100 4,624,000 27,747,656 6.0008 2.924 2.900 2.924 2.900 2.973 9,488,650 2.9243 -1.64%
2001-12-20 0 6.100 6.100 6.150 6.100 6.200 3,586,570 22,044,642 6.1464 2.973 2.973 2.997 2.973 3.021 7,359,798 2.9953 -0.81%
2001-12-19 0 6.150 6.100 6.150 5.850 6.150 13,008,100 78,238,390 6.0146 2.997 2.973 2.997 2.851 2.997 26,693,189 2.9310 6.03%
2001-12-18 0 5.800 5.800 5.850 5.700 5.950 4,196,000 24,283,800 5.7874 2.826 2.826 2.851 2.778 2.900 8,610,375 2.8203 0.00%
2001-12-17 0 5.800 5.800 5.850 5.800 5.950 5,788,000 33,856,100 5.8494 2.826 2.826 2.851 2.826 2.900 11,877,229 2.8505 -2.52%
2001-12-14 0 5.950 5.950 6.000 5.600 6.000 12,850,500 75,022,203 5.8381 2.900 2.900 2.924 2.729 2.924 26,369,787 2.8450 3.48%
2001-12-13 0 5.750 5.700 5.800 5.700 6.250 19,202,000 113,207,100 5.8956 2.802 2.778 2.826 2.778 3.046 39,403,342 2.8730 -8.00%
2001-12-12 0 6.250 6.250 6.300 6.200 6.500 8,962,000 56,997,920 6.3600 3.046 3.046 3.070 3.021 3.168 18,390,415 3.0993 -3.10%
2001-12-11 0 6.450 6.400 6.450 6.400 6.550 6,716,000 43,397,700 6.4618 3.143 3.119 3.143 3.119 3.192 13,781,525 3.1490 -2.27%
2001-12-10 0 6.600 6.550 6.600 6.350 6.600 6,581,000 42,799,025 6.5034 3.216 3.192 3.216 3.094 3.216 13,504,499 3.1692 3.12%
2001-12-07 0 6.400 6.350 6.400 6.350 6.450 5,665,870 36,283,339 6.4038 3.119 3.094 3.119 3.094 3.143 11,626,612 3.1207 -0.78%
2001-12-06 0 6.450 6.400 6.450 6.250 6.500 16,036,318 102,148,472 6.3698 3.143 3.119 3.143 3.046 3.168 32,907,224 3.1041 1.57%
2001-12-05 0 6.350 6.350 6.400 6.200 6.450 21,946,000 138,263,900 6.3002 3.094 3.094 3.119 3.021 3.143 45,034,150 3.0702 3.25%
2001-12-04 0 6.150 6.100 6.150 6.100 6.250 11,360,000 70,074,700 6.1685 2.997 2.973 2.997 2.973 3.046 23,311,216 3.0061 0.00%
2001-12-03 0 6.150 6.100 6.150 6.000 6.150 5,361,000 32,548,900 6.0714 2.997 2.973 2.997 2.924 2.997 11,001,006 2.9587 1.65%
2001-11-30 0 6.050 6.000 6.050 6.000 6.100 6,962,000 42,022,400 6.0360 2.948 2.924 2.948 2.924 2.973 14,286,328 2.9414 0.83%
2001-11-29 0 6.000 5.950 6.000 5.850 6.050 8,562,000 50,976,750 5.9538 2.924 2.900 2.924 2.851 2.948 17,569,598 2.9014 0.00%
2001-11-28 0 6.000 6.000 6.050 5.900 6.150 13,912,000 84,224,954 6.0541 2.924 2.924 2.948 2.875 2.997 28,548,031 2.9503 -2.44%
2001-11-27 0 6.150 6.100 6.150 5.950 6.200 16,197,956 98,536,340 6.0833 2.997 2.973 2.997 2.900 3.021 33,238,913 2.9645 2.50%
2001-11-26 0 6.000 6.000 6.050 5.950 6.200 9,576,000 57,829,500 6.0390 2.924 2.924 2.948 2.900 3.021 19,650,370 2.9429 -1.64%
2001-11-23 0 6.100 6.050 6.100 5.900 6.100 10,702,800 64,374,680 6.0148 2.973 2.948 2.973 2.875 2.973 21,962,613 2.9311 3.39%
2001-11-22 0 5.900 5.850 5.900 5.750 5.950 5,272,000 30,855,300 5.8527 2.875 2.851 2.875 2.802 2.900 10,818,374 2.8521 0.00%
2001-11-21 0 5.900 5.850 5.900 5.800 5.950 6,584,000 38,683,800 5.8754 2.875 2.851 2.875 2.826 2.900 13,510,655 2.8632 -0.84%
2001-11-20 0 5.950 5.900 5.950 5.850 6.250 20,474,800 123,850,600 6.0489 2.900 2.875 2.900 2.851 3.046 42,015,183 2.9478 0.00%
2001-11-19 0 5.950 5.950 6.000 5.850 6.050 16,382,000 97,376,100 5.9441 2.900 2.900 2.924 2.851 2.948 33,616,579 2.8967 1.71%
2001-11-16 0 5.850 5.850 5.900 5.700 5.900 30,061,000 175,277,550 5.8307 2.851 2.851 2.875 2.778 2.875 61,686,484 2.8414 3.54%
2001-11-15 0 5.650 5.600 5.650 5.350 5.700 21,136,000 117,442,800 5.5565 2.753 2.729 2.753 2.607 2.778 43,371,994 2.7078 5.61%
2001-11-14 0 5.350 5.350 5.400 5.350 5.500 10,802,000 58,443,700 5.4105 2.607 2.607 2.632 2.607 2.680 22,166,175 2.6366 0.94%
2001-11-13 0 5.300 5.300 5.350 5.200 5.300 4,268,000 22,573,560 5.2890 2.583 2.583 2.607 2.534 2.583 8,758,122 2.5774 0.00%
2001-11-12 0 5.300 5.250 5.300 5.250 5.450 4,398,000 23,419,500 5.3250 2.583 2.558 2.583 2.558 2.656 9,024,888 2.5950 0.00%
2001-11-09 0 5.300 5.250 5.300 5.200 5.500 10,774,000 57,776,764 5.3626 2.583 2.558 2.583 2.534 2.680 22,108,718 2.6133 0.95%
2001-11-08 0 5.250 5.250 5.300 5.050 5.300 8,328,000 43,285,600 5.1976 2.558 2.558 2.583 2.461 2.583 17,089,419 2.5329 1.94%
2001-11-07 0 5.150 5.100 5.150 5.100 5.350 6,192,000 32,073,200 5.1798 2.510 2.485 2.510 2.485 2.607 12,706,254 2.5242 -1.90%
2001-11-06 0 5.250 5.200 5.250 5.200 5.450 7,790,000 41,334,524 5.3061 2.558 2.534 2.558 2.534 2.656 15,985,420 2.5858 -1.87%
2001-11-05 0 5.350 5.350 5.400 5.250 5.400 9,059,400 48,233,370 5.3241 2.607 2.607 2.632 2.558 2.632 18,590,284 2.5945 2.88%
2001-11-02 0 5.200 5.200 5.250 5.150 5.600 16,170,000 85,304,500 5.2755 2.534 2.534 2.558 2.510 2.729 33,181,546 2.5708 -5.45%
2001-11-01 0 5.500 5.500 5.550 5.450 5.650 14,500,000 80,339,100 5.5406 2.680 2.680 2.705 2.656 2.753 29,754,633 2.7001 1.85%
2001-10-31 0 5.400 5.400 5.450 5.250 5.500 14,401,457 77,256,949 5.3645 2.632 2.632 2.656 2.558 2.680 29,552,418 2.6142 -1.82%
2001-10-30 0 5.500 5.450 5.500 5.050 5.500 27,164,000 145,941,920 5.3726 2.680 2.656 2.680 2.461 2.680 55,741,713 2.6182 6.80%
2001-10-29 0 5.150 5.100 5.150 4.950 5.150 6,207,000 31,214,150 5.0289 2.510 2.485 2.510 2.412 2.510 12,737,035 2.4507 1.98%
2001-10-26 0 5.050 5.050 5.100 5.050 5.250 9,644,040 49,052,672 5.0863 2.461 2.461 2.485 2.461 2.558 19,789,991 2.4787 -1.94%
2001-10-24 0 5.150 5.100 5.150 5.050 5.250 23,769,400 122,119,900 5.1377 2.510 2.485 2.510 2.461 2.558 48,775,846 2.5037 0.98%
2001-10-23 0 5.100 5.050 5.100 4.725 5.100 36,666,200 180,228,990 4.9154 2.485 2.461 2.485 2.303 2.485 75,240,642 2.3954 12.09%
2001-10-22 0 4.550 4.525 4.550 4.525 4.600 4,110,000 18,753,600 4.5629 2.217 2.205 2.217 2.205 2.242 8,433,899 2.2236 0.00%
2001-10-19 0 4.550 4.550 4.575 4.475 4.600 6,282,301 28,579,539 4.5492 2.217 2.217 2.229 2.181 2.242 12,891,556 2.2169 0.55%
2001-10-18 0 4.525 4.500 4.525 4.475 4.600 7,724,000 34,899,599 4.5183 2.205 2.193 2.205 2.181 2.242 15,849,985 2.2019 -2.16%
2001-10-17 0 4.625 4.600 4.625 4.500 4.675 13,265,000 61,064,050 4.6034 2.254 2.242 2.254 2.193 2.278 27,220,359 2.2433 2.21%
2001-10-16 0 4.525 4.500 4.525 4.450 4.550 16,026,000 71,881,480 4.4853 2.205 2.193 2.205 2.169 2.217 32,886,051 2.1858 1.12%
2001-10-15 0 4.475 4.450 4.475 4.325 4.575 25,251,900 112,712,065 4.4635 2.181 2.169 2.181 2.108 2.229 51,818,001 2.1752 0.56%
2001-10-12 0 4.450 4.425 4.450 4.400 4.800 78,869,800 355,207,765 4.5037 2.169 2.156 2.169 2.144 2.339 161,844,271 2.1948 -11.88%
2001-10-11 0 5.050 5.050 5.100 5.050 5.350 20,852,000 107,656,620 5.1629 2.461 2.461 2.485 2.461 2.607 42,789,214 2.5160 -1.94%
2001-10-10 0 5.150 5.150 5.200 5.050 5.350 19,269,000 100,393,726 5.2101 2.510 2.510 2.534 2.461 2.607 39,540,829 2.5390 1.98%
2001-10-09 0 5.050 5.050 5.100 4.825 5.200 21,446,500 108,197,850 5.0450 2.461 2.461 2.485 2.351 2.534 44,009,154 2.4585 5.21%
2001-10-08 0 4.800 4.750 4.800 4.550 4.800 11,256,000 52,937,200 4.7030 2.339 2.315 2.339 2.217 2.339 23,097,803 2.2919 0.00%
2001-10-05 0 4.800 4.800 4.825 4.475 4.825 11,804,000 54,958,900 4.6560 2.339 2.339 2.351 2.181 2.351 24,222,323 2.2689 3.78%
2001-10-04 0 4.625 4.600 4.625 4.575 4.650 7,204,000 33,156,700 4.6025 2.254 2.242 2.254 2.229 2.266 14,782,922 2.2429 2.78%
2001-10-03 0 4.500 4.500 4.525 4.425 4.625 10,226,400 46,320,130 4.5295 2.193 2.193 2.205 2.156 2.254 20,985,019 2.2073 2.27%
2001-09-28 0 4.400 4.375 4.400 4.275 4.425 8,511,800 37,020,580 4.3493 2.144 2.132 2.144 2.083 2.156 17,466,585 2.1195 4.14%
2001-09-27 0 4.225 4.200 4.225 4.125 4.225 3,164,000 13,259,250 4.1907 2.059 2.047 2.059 2.010 2.059 6,492,666 2.0422 3.05%
2001-09-26 0 4.100 4.100 4.150 4.075 4.275 5,354,000 22,363,750 4.1770 1.998 1.998 2.022 1.986 2.083 10,986,642 2.0355 -2.38%
2001-09-25 0 4.200 4.175 4.225 4.125 4.575 19,055,000 82,788,975 4.3447 2.047 2.035 2.059 2.010 2.229 39,101,691 2.1173 -4.00%
2001-09-24 0 4.375 4.350 4.375 3.950 4.375 11,838,000 49,620,584 4.1916 2.132 2.120 2.132 1.925 2.132 24,292,093 2.0427 12.18%
2001-09-21 0 3.900 3.900 3.950 3.700 4.075 9,763,000 38,731,305 3.9672 1.901 1.901 1.925 1.803 1.986 20,034,102 1.9333 -1.27%
2001-09-20 0 3.950 3.925 3.950 3.675 4.100 17,058,000 66,989,100 3.9271 1.925 1.913 1.925 1.791 1.998 35,003,760 1.9138 4.64%
2001-09-19 0 3.775 3.750 3.775 3.425 3.800 7,926,000 29,025,100 3.6620 1.840 1.827 1.840 1.669 1.852 16,264,498 1.7846 10.22%
2001-09-18 0 3.425 3.425 3.450 3.375 3.625 4,741,000 16,737,925 3.5305 1.669 1.669 1.681 1.645 1.767 9,728,739 1.7205 -1.13%
2001-09-17 0 3.500 3.500 3.525 3.450 3.775 6,763,500 24,190,938 3.5767 1.688 1.688 1.700 1.664 1.821 14,023,236 1.7251 -8.50%
2001-09-14 0 3.825 3.800 3.825 3.750 3.900 5,276,000 20,163,350 3.8217 1.845 1.833 1.845 1.809 1.881 10,939,099 1.8432 0.00%
2001-09-13 0 3.825 3.825 3.850 3.800 3.925 6,418,000 24,703,250 3.8491 1.845 1.845 1.857 1.833 1.893 13,306,887 1.8564 1.32%
2001-09-12 0 3.775 3.775 3.800 3.600 3.975 13,842,000 52,281,450 3.7770 1.821 1.821 1.833 1.736 1.917 28,699,584 1.8217 -12.72%
2001-09-11 0 4.325 4.300 4.350 4.300 4.400 2,946,800 12,774,330 4.3350 2.086 2.074 2.098 2.074 2.122 6,109,806 2.0908 1.17%
2001-09-10 0 4.275 4.275 4.300 4.200 4.400 3,068,000 13,280,766 4.3288 2.062 2.062 2.074 2.026 2.122 6,361,098 2.0878 -2.29%
2001-09-07 0 4.375 4.375 4.400 4.350 4.500 4,398,000 19,418,800 4.4154 2.110 2.110 2.122 2.098 2.170 9,118,680 2.1296 -3.85%
2001-09-06 0 4.550 4.550 4.575 4.500 4.600 7,086,200 32,231,130 4.5484 2.194 2.194 2.207 2.170 2.219 14,692,313 2.1937 -1.62%
2001-09-05 0 4.625 4.600 4.625 4.300 4.650 22,477,376 102,273,148 4.5500 2.231 2.219 2.231 2.074 2.243 46,603,911 2.1945 6.32%
2001-09-04 0 4.350 4.325 4.350 4.100 4.400 17,186,000 72,808,950 4.2365 2.098 2.086 2.098 1.977 2.122 35,632,932 2.0433 3.57%
2001-09-03 0 4.200 4.150 4.175 4.175 4.600 7,726,000 34,366,850 4.4482 2.026 2.002 2.014 2.014 2.219 16,018,854 2.1454 -7.69%
2001-08-31 0 4.550 4.525 4.550 4.350 4.675 11,000,000 49,944,300 4.5404 2.194 2.182 2.194 2.098 2.255 22,807,067 2.1899 2.25%
2001-08-30 0 4.450 4.425 4.450 4.325 4.500 4,706,000 20,787,300 4.4172 2.146 2.134 2.146 2.086 2.170 9,757,278 2.1304 0.56%
2001-08-29 0 4.425 4.400 4.425 4.275 4.500 4,923,000 21,867,825 4.4420 2.134 2.122 2.134 2.062 2.170 10,207,199 2.1424 -0.56%
2001-08-28 0 4.450 4.425 4.450 4.250 4.475 9,265,000 40,445,800 4.3654 2.146 2.134 2.146 2.050 2.158 19,209,770 2.1055 0.00%
2001-08-27 0 4.450 4.450 4.475 4.450 4.600 7,245,400 32,687,725 4.5115 2.146 2.146 2.158 2.146 2.219 15,022,393 2.1759 0.00%
2001-08-24 0 4.450 4.450 4.475 4.400 4.650 10,072,000 45,141,500 4.4819 2.146 2.146 2.158 2.122 2.243 20,882,980 2.1616 -4.30%
2001-08-23 0 4.650 4.650 4.675 4.500 4.825 18,516,000 85,693,900 4.6281 2.243 2.243 2.255 2.170 2.327 38,390,514 2.2322 -1.59%
2001-08-22 0 4.725 4.700 4.725 4.700 5.100 16,004,000 78,395,150 4.8985 2.279 2.267 2.279 2.267 2.460 33,182,209 2.3626 -7.35%
2001-08-21 0 5.100 5.100 5.150 5.100 5.200 4,716,000 24,179,300 5.1271 2.460 2.460 2.484 2.460 2.508 9,778,012 2.4728 0.00%
2001-08-20 0 5.100 5.100 5.150 5.000 5.200 5,610,000 28,577,888 5.0941 2.460 2.460 2.484 2.412 2.508 11,631,604 2.4569 -0.97%
2001-08-17 0 5.150 5.150 5.200 5.050 5.250 7,107,000 36,822,650 5.1812 2.484 2.484 2.508 2.436 2.532 14,735,439 2.4989 0.98%
2001-08-16 0 5.100 5.100 5.150 5.100 5.450 9,731,000 51,444,800 5.2867 2.460 2.460 2.484 2.460 2.629 20,175,961 2.5498 -6.42%
2001-08-15 0 5.450 5.400 5.450 5.200 5.450 7,462,000 39,680,400 5.3177 2.629 2.604 2.629 2.508 2.629 15,471,485 2.5647 2.83%
2001-08-14 0 5.300 5.250 5.300 5.100 5.300 7,036,000 36,779,400 5.2273 2.556 2.532 2.556 2.460 2.556 14,588,229 2.5212 4.95%
2001-08-13 0 5.050 5.050 5.100 5.050 5.300 5,122,000 26,212,200 5.1176 2.436 2.436 2.460 2.436 2.556 10,619,800 2.4682 -3.81%
2001-08-10 0 5.250 5.250 5.300 5.150 5.350 10,419,000 54,567,450 5.2373 2.532 2.532 2.556 2.484 2.580 21,602,439 2.5260 2.94%
2001-08-09 0 5.100 5.100 5.150 4.975 5.150 17,306,000 87,501,294 5.0561 2.460 2.460 2.484 2.399 2.484 35,881,736 2.4386 -1.92%
2001-08-08 0 5.200 5.150 5.200 5.150 5.400 14,107,600 74,432,660 5.2761 2.508 2.484 2.508 2.484 2.604 29,250,271 2.5447 0.00%
2001-08-07 0 5.200 5.200 5.250 4.975 5.250 30,020,000 153,878,600 5.1259 2.508 2.508 2.532 2.399 2.532 62,242,559 2.4722 -0.95%
2001-08-06 0 5.250 5.250 5.300 5.150 5.700 22,656,672 121,402,262 5.3583 2.532 2.532 2.556 2.484 2.749 46,975,658 2.5844 -7.89%
2001-08-03 0 5.700 5.650 5.700 5.650 5.950 24,516,000 141,648,580 5.7778 2.749 2.725 2.749 2.725 2.870 50,830,732 2.7867 -4.20%
2001-08-02 0 5.950 5.900 5.950 5.900 6.250 17,048,762 103,932,655 6.0962 2.870 2.846 2.870 2.846 3.014 35,348,387 2.9402 -4.03%
2001-08-01 0 6.200 6.150 6.200 6.150 6.350 18,452,400 114,797,902 6.2213 2.990 2.966 2.990 2.966 3.063 38,258,647 3.0006 0.00%
2001-07-31 0 6.200 6.150 6.200 6.100 6.400 12,118,272 75,351,386 6.2180 2.990 2.966 2.990 2.942 3.087 25,125,658 2.9990 -1.59%
2001-07-30 0 6.300 6.250 6.350 6.200 6.850 13,828,000 88,066,700 6.3687 3.039 3.014 3.063 2.990 3.304 28,670,557 3.0717 -7.35%
2001-07-27 0 6.800 6.800 6.850 6.600 6.850 3,475,000 23,438,661 6.7449 3.280 3.280 3.304 3.183 3.304 7,204,960 3.2531 0.00%
2001-07-26 0 6.800 6.750 6.800 6.650 6.900 4,107,000 27,755,180 6.7580 3.280 3.256 3.280 3.207 3.328 8,515,329 3.2594 -0.73%
2001-07-24 0 6.850 6.800 6.850 6.500 6.900 6,446,000 42,680,540 6.6212 3.304 3.280 3.304 3.135 3.328 13,364,941 3.1935 2.24%
2001-07-23 0 6.700 6.650 6.700 6.500 6.700 7,492,000 49,658,198 6.6282 3.231 3.207 3.231 3.135 3.231 15,533,686 3.1968 2.29%
2001-07-20 0 6.550 6.550 6.600 6.300 6.650 5,888,000 38,204,000 6.4885 3.159 3.159 3.183 3.039 3.207 12,208,001 3.1294 2.34%
2001-07-19 0 6.400 6.400 6.450 6.100 6.450 8,456,000 52,843,382 6.2492 3.087 3.087 3.111 2.942 3.111 17,532,414 3.0140 0.79%
2001-07-18 0 6.350 6.350 6.400 6.350 6.700 5,475,000 35,565,800 6.4960 3.063 3.063 3.087 3.063 3.231 11,351,699 3.1331 -2.31%
2001-07-17 0 6.500 6.500 6.550 6.500 6.700 6,794,000 44,569,644 6.5601 3.135 3.135 3.159 3.135 3.231 14,086,474 3.1640 -2.26%
2001-07-16 0 6.650 6.650 6.700 6.650 6.850 3,580,000 24,167,528 6.7507 3.207 3.207 3.231 3.207 3.304 7,422,664 3.2559 -2.21%
2001-07-13 0 6.800 6.750 6.800 6.750 7.000 4,856,000 33,214,100 6.8398 3.280 3.256 3.280 3.256 3.376 10,068,283 3.2989 -1.45%
2001-07-12 0 6.900 6.850 6.900 6.750 6.950 6,574,600 45,158,860 6.8687 3.328 3.304 3.328 3.256 3.352 13,631,577 3.3128 1.47%
2001-07-11 0 6.800 6.800 6.850 6.700 6.850 3,553,000 24,118,900 6.7883 3.280 3.280 3.304 3.231 3.304 7,366,683 3.2741 -1.45%
2001-07-10 0 6.900 6.850 6.900 6.750 6.950 6,577,100 44,992,815 6.8408 3.328 3.304 3.328 3.256 3.352 13,636,760 3.2994 0.73%
2001-07-09 0 6.850 6.800 6.850 6.800 7.000 7,599,000 52,233,200 6.8737 3.304 3.280 3.304 3.280 3.376 15,755,537 3.3152 -2.84%
2001-07-05 0 7.050 7.050 7.100 7.000 7.400 9,412,000 67,257,390 7.1459 3.400 3.400 3.424 3.376 3.569 19,514,556 3.4465 -4.08%
2001-07-04 0 7.350 7.300 7.350 7.200 7.450 4,192,600 30,667,020 7.3146 3.545 3.521 3.545 3.473 3.593 8,692,810 3.5279 1.38%
2001-07-03 0 7.250 7.250 7.300 7.200 7.400 2,630,000 19,203,500 7.3017 3.497 3.497 3.521 3.473 3.569 5,452,962 3.5217 0.00%
2001-06-29 0 7.250 7.200 7.250 7.200 7.450 5,695,786 41,391,588 7.2671 3.497 3.473 3.497 3.473 3.593 11,809,470 3.5049 0.69%
2001-06-28 0 7.200 7.250 7.300 7.200 7.450 4,128,000 30,130,600 7.2991 3.473 3.497 3.521 3.473 3.593 8,558,870 3.5204 -2.04%
2001-06-27 0 7.350 7.300 7.350 7.350 7.600 6,124,000 45,470,470 7.4250 3.545 3.521 3.545 3.545 3.666 12,697,316 3.5811 -3.29%
2001-06-26 0 7.600 7.600 7.650 7.500 7.700 6,826,000 51,827,188 7.5926 3.666 3.666 3.690 3.617 3.714 14,152,822 3.6620 -1.30%
2001-06-22 0 7.700 7.650 7.700 7.500 7.900 17,086,000 131,302,580 7.6848 3.714 3.690 3.714 3.617 3.810 35,425,595 3.7064 1.32%
2001-06-21 0 7.600 7.550 7.650 7.300 7.700 17,312,000 130,180,932 7.5197 3.666 3.641 3.690 3.521 3.714 35,894,177 3.6268 4.83%
2001-06-20 0 7.250 7.200 7.250 7.200 7.350 8,850,000 64,434,564 7.2807 3.497 3.473 3.497 3.473 3.545 18,349,322 3.5116 -0.68%
2001-06-19 0 7.300 7.250 7.300 7.150 7.450 7,778,000 56,489,328 7.2627 3.521 3.497 3.521 3.448 3.593 16,126,670 3.5029 0.00%
2001-06-18 0 7.300 7.250 7.300 7.250 7.650 10,436,200 77,429,486 7.4193 3.521 3.497 3.521 3.497 3.690 21,638,101 3.5784 -1.35%
2001-06-15 0 7.400 7.400 7.450 7.150 7.550 27,543,000 201,509,336 7.3162 3.569 3.569 3.593 3.448 3.641 57,106,822 3.5286 -1.99%
2001-06-14 0 7.550 7.550 7.600 7.450 8.000 13,140,000 101,102,900 7.6943 3.641 3.641 3.666 3.593 3.858 27,244,078 3.7110 -5.03%
2001-06-13 0 7.950 7.950 8.000 7.850 8.300 16,634,000 133,254,520 8.0110 3.834 3.834 3.858 3.786 4.003 34,488,432 3.8637 -4.79%
2001-06-12 0 8.350 8.300 8.350 8.250 8.550 9,922,822 82,844,389 8.3489 4.027 4.003 4.027 3.979 4.124 20,573,679 4.0267 -1.76%
2001-06-11 0 8.500 8.450 8.550 8.400 8.750 4,714,200 40,587,460 8.6096 4.100 4.075 4.124 4.051 4.220 9,774,280 4.1525 0.00%
2001-06-08 0 8.500 8.500 8.550 8.450 8.650 8,053,000 68,815,250 8.5453 4.100 4.100 4.124 4.075 4.172 16,696,846 4.1215 1.19%
2001-06-07 0 8.400 8.400 8.450 8.250 8.600 6,331,000 52,999,750 8.3715 4.051 4.051 4.075 3.979 4.148 13,126,504 4.0376 -1.18%
2001-06-06 0 8.500 8.450 8.500 8.350 8.600 9,179,000 77,702,176 8.4652 4.100 4.075 4.100 4.027 4.148 19,031,461 4.0828 1.80%
2001-06-05 0 8.350 8.350 8.400 8.200 8.700 11,252,000 95,643,110 8.5001 4.027 4.027 4.051 3.955 4.196 23,329,556 4.0997 -1.18%
2001-06-04 0 8.450 8.450 8.500 8.150 8.500 9,467,000 78,951,820 8.3397 4.075 4.075 4.100 3.931 4.100 19,628,591 4.0223 4.32%
2001-06-01 0 8.100 8.050 8.100 8.050 8.250 8,577,000 69,719,412 8.1286 3.907 3.883 3.907 3.883 3.979 17,783,292 3.9205 1.89%
2001-05-31 0 7.950 7.950 8.000 7.950 8.300 15,773,000 128,363,300 8.1382 3.834 3.834 3.858 3.834 4.003 32,703,261 3.9251 -3.64%
2001-05-30 0 8.250 8.250 8.300 8.050 8.550 24,753,000 203,000,656 8.2011 3.979 3.979 4.003 3.883 4.124 51,322,121 3.9554 -5.17%
2001-05-29 0 8.700 8.650 8.700 8.600 9.150 8,095,000 71,094,140 8.7825 4.196 4.172 4.196 4.148 4.413 16,783,928 4.2358 -4.40%
2001-05-28 0 9.100 9.050 9.100 8.700 9.150 15,374,200 137,568,830 8.9480 4.389 4.365 4.389 4.196 4.413 31,876,401 4.3157 4.60%
2001-05-25 0 8.700 8.650 8.700 8.550 8.800 12,213,000 105,876,854 8.6692 4.196 4.172 4.196 4.124 4.244 25,322,064 4.1812 2.35%
2001-05-24 0 8.500 8.450 8.500 8.250 8.500 5,542,000 46,443,100 8.3802 4.100 4.075 4.100 3.979 4.100 11,490,615 4.0418 1.80%
2001-05-23 0 8.350 8.300 8.350 8.200 8.450 5,725,000 47,784,100 8.3466 4.027 4.003 4.027 3.955 4.075 11,870,042 4.0256 1.21%
2001-05-22 0 8.250 8.250 8.300 8.250 8.450 6,968,000 58,048,600 8.3307 3.979 3.979 4.003 3.979 4.075 14,447,240 4.0180 0.00%
2001-05-21 0 8.250 8.200 8.250 8.150 8.300 3,963,000 32,582,816 8.2218 3.979 3.955 3.979 3.931 4.003 8,216,764 3.9654 1.23%
2001-05-18 0 8.150 8.150 8.200 8.050 8.250 2,768,000 22,577,600 8.1566 3.931 3.931 3.955 3.883 3.979 5,739,087 3.9340 -0.61%
2001-05-17 0 8.200 8.200 8.250 8.100 8.350 4,138,000 33,977,200 8.2110 3.955 3.955 3.979 3.907 4.027 8,579,604 3.9602 0.61%
2001-05-16 0 8.150 8.100 8.200 8.000 8.300 8,984,200 73,306,296 8.1595 3.931 3.907 3.955 3.858 4.003 18,627,568 3.9354 3.16%
2001-05-15 0 8.000 8.000 8.050 7.800 8.100 5,698,000 45,516,300 7.9881 3.810 3.810 3.834 3.715 3.858 11,963,606 3.8046 2.56%
2001-05-14 0 7.800 7.800 7.850 7.750 7.900 5,175,000 40,563,621 7.8384 3.715 3.715 3.739 3.691 3.763 10,865,507 3.7332 -1.89%
2001-05-11 0 7.950 7.900 7.950 7.850 8.200 10,489,000 83,657,496 7.9757 3.786 3.763 3.786 3.739 3.905 22,022,861 3.7987 -2.45%
2001-05-10 0 8.150 8.100 8.200 8.050 8.500 10,956,500 90,086,200 8.2222 3.882 3.858 3.905 3.834 4.048 23,004,431 3.9160 -2.98%
2001-05-09 0 8.400 8.350 8.400 8.100 8.400 11,668,000 96,283,074 8.2519 4.001 3.977 4.001 3.858 4.001 24,498,307 3.9302 3.07%
2001-05-08 0 8.150 8.150 8.200 8.050 8.250 4,613,000 37,557,750 8.1417 3.882 3.882 3.905 3.834 3.929 9,685,524 3.8777 0.00%
2001-05-07 0 8.150 8.150 8.200 8.000 8.300 9,876,000 80,557,600 8.1569 3.882 3.882 3.905 3.810 3.953 20,735,797 3.8850 0.00%
2001-05-04 0 8.150 8.100 8.150 7.800 8.200 10,360,000 82,502,162 7.9635 3.882 3.858 3.882 3.715 3.905 21,752,010 3.7929 1.24%
2001-05-03 0 8.050 8.050 8.100 8.000 8.300 11,706,340 94,833,526 8.1010 3.834 3.834 3.858 3.810 3.953 24,578,806 3.8583 -1.83%
2001-05-02 0 8.200 8.150 8.200 7.650 8.200 19,768,200 156,077,300 7.8954 3.905 3.882 3.905 3.644 3.905 41,505,607 3.7604 8.61%
2001-04-27 0 7.550 7.500 7.550 7.300 7.550 9,151,370 68,283,033 7.4615 3.596 3.572 3.596 3.477 3.596 19,214,353 3.5538 3.42%
2001-04-26 0 7.300 7.250 7.300 7.200 7.350 3,196,000 23,175,350 7.2514 3.477 3.453 3.477 3.429 3.501 6,710,369 3.4537 0.69%
2001-04-25 0 7.250 7.200 7.250 7.150 7.350 3,728,031 27,020,882 7.2480 3.453 3.429 3.453 3.405 3.501 7,827,429 3.4521 -1.36%
2001-04-24 0 7.350 7.300 7.350 7.250 7.350 3,097,190 22,551,556 7.2813 3.501 3.477 3.501 3.453 3.501 6,502,906 3.4679 0.00%
2001-04-23 0 7.350 7.350 7.400 7.150 7.400 6,720,000 48,823,950 7.2655 3.501 3.501 3.524 3.405 3.524 14,109,412 3.4604 2.08%
2001-04-20 0 7.200 7.150 7.200 7.150 7.600 15,106,000 111,894,740 7.4073 3.429 3.405 3.429 3.405 3.620 31,716,783 3.5279 -2.04%
2001-04-19 0 7.350 7.300 7.400 7.150 7.500 22,711,000 165,998,950 7.3092 3.501 3.477 3.524 3.405 3.572 47,684,354 3.4812 4.26%
2001-04-18 0 7.050 7.050 7.100 6.900 7.100 12,232,000 85,885,200 7.0214 3.358 3.358 3.382 3.286 3.382 25,682,490 3.3441 2.17%
2001-04-17 0 6.900 6.900 6.950 6.900 7.200 6,706,000 47,519,100 7.0861 3.286 3.286 3.310 3.286 3.429 14,080,018 3.3749 -3.50%
2001-04-12 0 7.150 7.100 7.150 6.850 7.200 10,051,700 70,954,020 7.0589 3.405 3.382 3.405 3.263 3.429 21,104,699 3.3620 2.88%
2001-04-11 0 6.950 6.950 7.000 6.700 7.000 11,101,000 75,618,690 6.8119 3.310 3.310 3.334 3.191 3.334 23,307,825 3.2443 4.51%
2001-04-10 0 6.650 6.600 6.650 6.400 6.700 6,165,000 40,436,816 6.5591 3.167 3.143 3.167 3.048 3.191 12,944,126 3.1240 2.31%
2001-04-09 0 6.500 6.450 6.500 6.400 6.600 7,336,000 47,682,400 6.4998 3.096 3.072 3.096 3.048 3.143 15,402,775 3.0957 -2.99%
2001-04-06 0 6.700 6.650 6.700 6.550 6.700 12,143,510 80,294,503 6.6121 3.191 3.167 3.191 3.120 3.191 25,496,695 3.1492 6.35%
2001-04-04 0 6.300 6.250 6.300 6.250 6.450 10,680,000 67,710,040 6.3399 3.001 2.977 3.001 2.977 3.072 22,423,887 3.0195 -4.55%
2001-04-03 0 6.600 6.600 6.650 6.550 6.900 7,936,627 53,108,844 6.6916 3.143 3.143 3.167 3.120 3.286 16,663,860 3.1871 -3.65%
2001-04-02 0 6.850 6.900 6.950 6.750 7.100 13,783,000 95,241,880 6.9101 3.263 3.286 3.310 3.215 3.382 28,938,992 3.2911 1.48%
2001-03-30 0 6.750 6.750 6.800 6.550 6.800 11,406,306 76,243,426 6.6843 3.215 3.215 3.239 3.120 3.239 23,948,850 3.1836 2.27%
2001-03-29 0 6.600 6.550 6.600 6.400 6.750 11,876,000 78,539,750 6.6133 3.143 3.120 3.143 3.048 3.215 24,935,027 3.1498 0.76%
2001-03-28 0 6.550 6.500 6.550 6.500 7.050 13,264,000 89,874,862 6.7758 3.120 3.096 3.120 3.096 3.358 27,849,292 3.2272 -4.38%
2001-03-27 0 6.850 6.850 6.900 6.700 7.100 29,775,000 206,445,014 6.9335 3.263 3.263 3.286 3.191 3.382 62,516,034 3.3023 2.24%
2001-03-26 0 6.700 6.650 6.700 6.350 6.700 15,656,000 101,969,100 6.5131 3.191 3.167 3.191 3.024 3.191 32,871,571 3.1020 6.35%
2001-03-23 0 6.300 6.300 6.350 5.950 6.650 21,795,000 136,928,302 6.2826 3.001 3.001 3.024 2.834 3.167 45,761,107 2.9922 -3.82%
2001-03-22 0 6.550 6.550 6.600 6.500 6.850 11,055,922 73,585,361 6.6557 3.120 3.120 3.143 3.096 3.263 23,213,179 3.1700 -5.76%
2001-03-21 0 6.950 6.900 6.950 6.750 7.100 9,932,000 68,851,100 6.9322 3.310 3.286 3.310 3.215 3.382 20,853,375 3.3017 0.72%
2001-03-20 0 6.900 6.900 6.950 6.800 7.150 5,662,000 39,217,286 6.9264 3.286 3.286 3.310 3.239 3.405 11,888,020 3.2989 -1.43%
2001-03-19 0 7.000 7.050 7.100 6.950 7.200 9,053,000 63,992,900 7.0687 3.334 3.358 3.382 3.310 3.429 19,007,814 3.3667 -0.71%
2001-03-16 0 7.050 7.000 7.050 6.750 7.150 15,860,000 110,437,136 6.9632 3.358 3.334 3.358 3.215 3.405 33,299,892 3.3164 1.44%
2001-03-15 0 6.950 6.900 6.950 6.550 7.200 36,011,000 247,082,014 6.8613 3.310 3.286 3.310 3.120 3.429 75,609,233 3.2679 -2.80%
2001-03-14 0 7.150 7.100 7.150 6.900 7.900 39,431,124 285,329,918 7.2362 3.405 3.382 3.405 3.286 3.763 82,790,176 3.4464 -8.33%
2001-03-13 0 7.800 7.800 7.850 7.500 8.000 32,565,681 251,221,710 7.7143 3.715 3.715 3.739 3.572 3.810 68,375,389 3.6742 -4.88%
2001-03-12 0 8.200 8.200 8.250 8.050 8.450 8,237,000 67,886,100 8.2416 3.905 3.905 3.929 3.834 4.025 17,294,528 3.9253 -5.20%
2001-03-09 0 8.650 8.650 8.700 8.600 8.900 3,773,000 32,963,646 8.7367 4.120 4.120 4.144 4.096 4.239 7,921,847 4.1611 -2.26%
2001-03-08 0 8.850 8.750 8.800 8.600 8.950 6,551,400 57,810,152 8.8241 4.215 4.167 4.191 4.096 4.263 13,755,417 4.2027 2.31%
2001-03-07 0 8.650 8.650 8.700 8.650 9.000 8,270,000 73,071,000 8.8357 4.120 4.120 4.144 4.120 4.287 17,363,815 4.2082 0.58%
2001-03-06 0 8.600 8.600 8.650 8.550 8.950 4,312,000 37,558,800 8.7103 4.096 4.096 4.120 4.072 4.263 9,053,539 4.1485 -1.15%
2001-03-05 0 8.700 8.700 8.750 8.250 8.700 6,795,814 57,669,700 8.4861 4.144 4.144 4.167 3.929 4.144 14,268,592 4.0417 5.45%
2001-03-02 0 8.250 8.200 8.250 8.150 8.550 9,630,400 80,849,902 8.3953 3.929 3.905 3.929 3.882 4.072 20,220,131 3.9985 -4.62%
2001-03-01 0 8.650 8.600 8.650 8.450 9.000 15,293,400 132,607,660 8.6709 4.120 4.096 4.120 4.025 4.287 32,110,251 4.1298 -4.95%
2001-02-28 0 9.100 9.050 9.100 8.850 9.650 15,871,000 144,431,108 9.1003 4.334 4.310 4.334 4.215 4.596 33,322,988 4.3343 -4.71%
2001-02-27 0 9.550 9.550 9.600 9.350 9.650 21,385,309 203,550,539 9.5182 4.548 4.548 4.572 4.453 4.596 44,900,914 4.5333 0.53%
2001-02-26 0 9.500 9.450 9.500 8.950 9.500 19,030,000 176,333,818 9.2661 4.525 4.501 4.525 4.263 4.525 39,955,672 4.4132 6.15%
2001-02-23 0 8.950 8.900 8.950 8.750 8.950 6,652,000 59,021,400 8.8727 4.263 4.239 4.263 4.167 4.263 13,966,638 4.2259 3.47%
2001-02-22 0 8.650 8.650 8.700 8.550 8.850 8,369,328 72,811,414 8.6998 4.120 4.120 4.144 4.072 4.215 17,572,366 4.1435 -1.70%
2001-02-21 0 8.800 8.750 8.800 8.700 9.100 25,767,500 229,716,590 8.9150 4.191 4.167 4.191 4.144 4.334 54,101,827 4.2460 -1.68%
2001-02-20 0 8.950 8.950 9.000 8.650 9.000 35,718,500 316,203,300 8.8526 4.263 4.263 4.287 4.120 4.287 74,995,095 4.2163 3.47%
2001-02-19 0 8.650 8.600 8.650 8.100 8.800 16,966,000 145,084,100 8.5515 4.120 4.096 4.120 3.858 4.191 35,622,067 4.0729 6.13%
2001-02-16 0 8.150 8.150 8.200 8.100 8.350 3,420,000 28,121,100 8.2225 3.882 3.882 3.905 3.858 3.977 7,180,683 3.9162 -0.61%
2001-02-15 0 8.200 8.200 8.250 8.200 8.350 4,094,000 33,863,900 8.2716 3.905 3.905 3.929 3.905 3.977 8,595,823 3.9396 0.00%
2001-02-14 0 8.200 8.200 8.250 8.150 8.300 5,045,200 41,551,566 8.2359 3.905 3.905 3.929 3.882 3.953 10,592,977 3.9226 0.61%
2001-02-13 0 8.150 8.150 8.200 8.050 8.500 9,433,000 77,596,600 8.2261 3.882 3.882 3.905 3.834 4.048 19,805,667 3.9179 -2.98%
2001-02-12 0 8.400 8.400 8.450 8.050 8.500 24,918,000 205,803,390 8.2592 4.001 4.001 4.025 3.834 4.048 52,318,204 3.9337 4.35%
2001-02-09 0 8.050 8.000 8.050 7.600 8.050 16,602,000 130,627,581 7.8682 3.834 3.810 3.834 3.620 3.834 34,857,807 3.7474 5.92%
2001-02-08 0 7.600 7.550 7.600 7.550 7.650 4,645,200 35,387,090 7.6180 3.620 3.596 3.620 3.596 3.644 9,753,131 3.6283 -0.65%
2001-02-07 0 7.650 7.600 7.650 7.550 7.750 7,541,000 57,793,700 7.6639 3.644 3.620 3.644 3.596 3.691 15,833,196 3.6502 0.66%
2001-02-06 0 7.600 7.550 7.600 7.500 7.750 12,576,000 95,593,700 7.6013 3.620 3.596 3.620 3.572 3.691 26,404,757 3.6203 -3.18%
2001-02-05 0 7.850 7.850 7.900 7.700 7.900 4,381,000 34,182,400 7.8024 3.739 3.739 3.763 3.667 3.763 9,198,413 3.7161 1.29%
2001-02-02 0 7.750 7.700 7.750 7.700 7.950 6,202,000 48,402,084 7.8043 3.691 3.667 3.691 3.667 3.786 13,021,812 3.7170 0.65%
2001-02-01 0 7.700 7.700 7.750 7.600 8.050 10,603,000 82,541,239 7.7847 3.667 3.667 3.691 3.620 3.834 22,262,217 3.7077 -2.53%
2001-01-31 0 7.900 7.900 7.950 7.850 8.050 7,216,000 57,321,500 7.9437 3.763 3.763 3.786 3.739 3.834 15,150,821 3.7834 0.64%
2001-01-30 0 7.850 7.800 7.900 7.800 8.200 4,632,000 37,384,500 8.0709 3.739 3.715 3.763 3.715 3.905 9,725,416 3.8440 -4.27%
2001-01-29 0 8.200 8.200 8.250 8.050 8.500 10,422,200 85,273,205 8.1819 3.905 3.905 3.929 3.834 4.048 21,882,607 3.8968 -2.38%
2001-01-23 0 8.400 8.350 8.400 8.050 8.400 10,536,000 87,109,650 8.2678 4.001 3.977 4.001 3.834 4.001 22,121,543 3.9378 3.07%
2001-01-22 0 8.150 8.100 8.150 7.800 8.200 12,372,000 99,170,382 8.0157 3.882 3.858 3.882 3.715 3.905 25,976,436 3.8177 5.16%
2001-01-19 0 7.750 7.700 7.750 7.550 7.950 25,750,000 200,911,250 7.8024 3.691 3.667 3.691 3.596 3.786 54,065,084 3.7161 1.97%
2001-01-18 0 7.600 7.550 7.600 7.250 7.650 47,251,100 354,277,255 7.4978 3.620 3.596 3.620 3.453 3.644 99,209,114 3.5710 4.11%
2001-01-17 0 7.300 7.300 7.350 7.200 8.600 63,519,800 488,266,418 7.6868 3.477 3.477 3.501 3.429 4.096 133,367,119 3.6611 -14.62%
2001-01-16 0 8.550 8.500 8.600 8.500 9.250 20,101,000 175,571,200 8.7345 4.072 4.048 4.096 4.048 4.406 42,204,359 4.1600 -7.07%
2001-01-15 0 9.200 9.150 9.200 8.900 9.250 10,167,000 91,839,650 9.0331 4.382 4.358 4.382 4.239 4.406 21,346,785 4.3023 2.79%
2001-01-12 0 8.950 8.950 9.000 8.600 9.050 9,412,000 83,653,800 8.8880 4.263 4.263 4.287 4.096 4.310 19,761,576 4.2332 4.07%
2001-01-11 0 8.600 8.550 8.600 8.550 9.000 8,317,000 72,273,500 8.6899 4.096 4.072 4.096 4.072 4.287 17,462,497 4.1388 -3.91%
2001-01-10 0 8.950 8.900 8.950 8.750 9.100 9,548,000 85,353,380 8.9394 4.263 4.239 4.263 4.167 4.334 20,047,123 4.2576 2.29%
2001-01-09 0 8.750 8.750 8.800 8.700 9.000 6,170,800 54,653,900 8.8569 4.167 4.167 4.191 4.144 4.287 12,956,304 4.2183 -2.23%
2001-01-08 0 8.950 8.900 9.000 8.550 9.050 14,616,565 128,282,287 8.7765 4.263 4.239 4.287 4.072 4.310 30,689,158 4.1801 2.87%
2001-01-05 0 8.700 8.650 8.700 8.650 9.000 9,716,200 86,223,460 8.8742 4.144 4.120 4.144 4.120 4.287 20,400,278 4.2266 -1.14%
2001-01-04 0 8.800 8.800 8.850 8.450 9.000 14,403,400 125,968,370 8.7457 4.191 4.191 4.215 4.025 4.287 30,241,593 4.1654 4.76%
2001-01-03 0 8.400 8.350 8.400 8.250 8.400 3,312,400 27,640,760 8.3446 4.001 3.977 4.001 3.929 4.001 6,954,764 3.9744 1.20%
2001-01-02 0 8.300 8.300 8.350 8.100 8.400 4,748,000 39,212,500 8.2587 3.953 3.953 3.977 3.858 4.001 9,968,972 3.9335 3.11%
2000-12-29 0 8.050 8.050 8.100 8.000 8.200 3,986,000 32,243,700 8.0892 3.834 3.834 3.858 3.810 3.905 8,369,065 3.8527 -0.62%
2000-12-28 0 8.100 8.050 8.100 8.000 8.200 3,606,145 29,075,109 8.0627 3.858 3.834 3.858 3.810 3.905 7,571,516 3.8401 -1.22%
2000-12-27 0 8.200 8.150 8.200 8.050 8.350 3,216,000 26,453,800 8.2257 3.905 3.882 3.905 3.834 3.977 6,752,362 3.9177 -1.80%
2000-12-22 0 8.350 8.350 8.400 8.150 8.400 3,615,000 29,825,800 8.2506 3.977 3.977 4.001 3.882 4.001 7,590,108 3.9296 1.83%
2000-12-21 0 8.200 8.150 8.200 7.800 8.200 6,011,069 48,355,878 8.0445 3.905 3.882 3.905 3.715 3.905 12,620,930 3.8314 1.86%
2000-12-20 0 8.050 7.950 8.000 7.700 8.050 6,951,760 54,816,492 7.8853 3.834 3.786 3.810 3.667 3.834 14,596,019 3.7556 1.90%
2000-12-19 0 7.900 7.900 7.950 7.850 8.200 8,614,000 68,810,300 7.9882 3.763 3.763 3.786 3.739 3.905 18,086,083 3.8046 -1.86%
2000-12-18 0 8.050 8.050 8.100 7.700 8.150 14,977,000 118,350,306 7.9021 3.834 3.834 3.858 3.667 3.882 31,445,933 3.7636 1.90%
2000-12-15 0 7.900 7.850 7.900 7.850 8.400 7,450,600 60,114,560 8.0684 3.763 3.739 3.763 3.739 4.001 15,643,391 3.8428 -5.95%
2000-12-14 0 8.400 8.350 8.400 8.350 8.600 2,687,800 22,723,750 8.4544 4.001 3.977 4.001 3.977 4.096 5,643,345 4.0266 -1.18%
2000-12-13 0 8.500 8.450 8.500 8.400 8.600 6,244,000 53,338,765 8.5424 4.048 4.025 4.048 4.001 4.096 13,109,995 4.0686 0.59%
2000-12-12 0 8.450 8.450 8.500 8.350 8.700 6,854,600 58,750,140 8.5709 4.025 4.025 4.048 3.977 4.144 14,392,020 4.0821 0.60%
2000-12-11 0 8.400 8.350 8.400 8.150 8.550 4,133,000 34,457,630 8.3372 4.001 3.977 4.001 3.882 4.072 8,677,708 3.9708 0.00%
2000-12-08 0 8.400 8.350 8.400 8.300 8.700 9,380,400 79,110,460 8.4336 4.001 3.977 4.001 3.953 4.144 19,695,228 4.0167 -2.33%
2000-12-07 0 8.600 8.600 8.650 8.100 8.750 24,936,600 211,220,694 8.4703 4.096 4.096 4.120 3.858 4.167 52,357,257 4.0342 4.88%
2000-12-06 0 8.200 8.150 8.200 7.850 8.250 11,599,065 94,180,110 8.1196 3.905 3.882 3.905 3.739 3.929 24,353,570 3.8672 6.49%
2000-12-05 0 7.700 7.700 7.750 7.600 7.900 2,376,000 18,364,500 7.7292 3.667 3.667 3.691 3.620 3.763 4,988,685 3.6812 0.00%
2000-12-04 0 7.700 7.600 7.700 7.500 7.850 2,914,000 22,337,600 7.6656 3.667 3.620 3.667 3.572 3.739 6,118,278 3.6510 -0.65%
2000-12-01 0 7.750 7.750 7.800 6.950 7.850 9,002,000 67,237,500 7.4692 3.691 3.691 3.715 3.310 3.739 18,900,733 3.5574 9.93%
2000-11-30 0 7.050 7.050 7.100 6.900 7.350 5,276,000 37,381,500 7.0852 3.358 3.358 3.382 3.286 3.501 11,077,568 3.3745 -2.08%
2000-11-29 0 7.200 7.150 7.200 7.150 7.450 4,631,000 33,821,850 7.3034 3.429 3.405 3.429 3.405 3.548 9,723,317 3.4784 -5.26%
2000-11-28 0 7.600 7.550 7.650 7.350 7.700 4,816,600 36,213,010 7.5184 3.620 3.596 3.644 3.501 3.667 10,113,005 3.5808 -1.30%
2000-11-27 0 7.700 7.650 7.700 7.400 7.900 4,294,800 32,806,980 7.6388 3.667 3.644 3.667 3.524 3.763 9,017,426 3.6382 -1.28%
2000-11-24 0 7.800 7.800 7.850 7.750 8.000 5,024,000 39,644,004 7.8909 3.715 3.715 3.739 3.691 3.810 10,548,465 3.7583 -2.50%
2000-11-23 0 8.000 8.000 8.050 7.750 8.100 4,129,400 32,886,320 7.9639 3.810 3.810 3.834 3.691 3.858 8,670,150 3.7931 0.00%
2000-11-22 0 8.000 8.000 8.050 7.650 8.100 9,531,800 75,522,790 7.9232 3.810 3.810 3.834 3.644 3.858 20,013,109 3.7737 -0.62%
2000-11-21 0 8.050 8.100 8.150 7.900 8.200 14,084,500 113,548,105 8.0619 3.834 3.858 3.882 3.763 3.905 29,572,026 3.8397 -1.23%
2000-11-20 0 8.150 8.100 8.150 7.800 8.200 15,287,990 123,223,890 8.0602 3.882 3.858 3.882 3.715 3.905 32,098,892 3.8389 5.84%
2000-11-17 0 7.700 7.700 7.800 7.200 7.800 11,444,700 87,057,960 7.6068 3.667 3.667 3.715 3.429 3.715 24,029,463 3.6230 4.76%
2000-11-16 0 7.350 7.350 7.400 7.000 7.400 4,344,000 31,636,932 7.2829 3.501 3.501 3.524 3.334 3.524 9,120,727 3.4687 4.26%
2000-11-15 0 7.050 7.000 7.050 7.000 7.200 5,052,000 35,746,300 7.0757 3.358 3.334 3.358 3.334 3.429 10,607,255 3.3700 2.17%
2000-11-14 0 6.900 6.900 6.950 6.750 7.050 8,342,000 57,011,000 6.8342 3.286 3.286 3.310 3.215 3.358 17,514,988 3.2550 0.00%
2000-11-13 0 6.900 6.850 6.950 6.900 7.050 1,954,200 13,637,550 6.9786 3.286 3.263 3.310 3.286 3.358 4,103,067 3.3237 -4.83%
2000-11-10 0 7.250 7.250 7.300 7.200 7.300 1,090,200 7,918,440 7.2633 3.453 3.453 3.477 3.429 3.477 2,289,000 3.4593 -0.68%
2000-11-09 0 7.300 7.250 7.350 7.200 7.400 2,826,000 20,722,280 7.3327 3.477 3.453 3.501 3.429 3.524 5,933,512 3.4924 -0.68%
2000-11-08 0 7.350 7.350 7.400 7.350 7.650 4,263,000 32,235,200 7.5616 3.501 3.501 3.524 3.501 3.644 8,950,658 3.6014 -2.00%
2000-11-07 0 7.500 7.500 7.550 7.350 7.600 5,552,000 41,638,600 7.4997 3.572 3.572 3.596 3.501 3.620 11,657,062 3.5720 0.00%
2000-11-06 0 7.500 7.450 7.500 7.350 7.500 5,953,275 44,206,193 7.4255 3.572 3.548 3.572 3.501 3.572 12,499,585 3.5366 2.04%
2000-11-03 0 7.350 7.350 7.400 7.050 7.400 9,978,000 72,405,200 7.2565 3.501 3.501 3.524 3.358 3.524 20,949,958 3.4561 5.76%
2000-11-02 0 6.950 6.900 6.950 6.900 7.300 4,155,600 29,507,080 7.1006 3.310 3.286 3.310 3.286 3.477 8,725,160 3.3818 -1.42%
2000-11-01 0 7.050 7.000 7.050 6.900 7.200 6,373,000 45,097,272 7.0763 3.358 3.334 3.358 3.286 3.429 13,380,846 3.3703 -0.70%
2000-10-31 0 7.100 6.950 7.150 6.950 7.400 3,900,260 28,244,533 7.2417 3.382 3.310 3.405 3.310 3.524 8,189,044 3.4491 -0.70%
2000-10-30 0 7.150 7.100 7.150 6.800 7.150 2,028,000 14,171,260 6.9878 3.405 3.382 3.405 3.239 3.405 4,258,019 3.3281 3.62%
2000-10-27 0 6.900 6.850 6.900 6.650 7.050 6,137,000 41,603,312 6.7791 3.286 3.263 3.286 3.167 3.358 12,885,337 3.2287 1.47%
2000-10-26 0 6.800 6.800 6.850 6.050 6.850 5,650,000 36,403,000 6.4430 3.239 3.239 3.263 2.881 3.263 11,862,824 3.0687 9.68%
2000-10-25 0 6.200 6.200 6.250 6.000 6.250 3,266,286 20,179,773 6.1782 2.953 2.953 2.977 2.858 2.977 6,857,943 2.9425 3.33%
2000-10-24 0 6.000 6.050 6.100 6.000 6.300 1,720,000 10,547,492 6.1323 2.858 2.881 2.905 2.858 3.001 3,611,338 2.9207 -4.00%
2000-10-23 0 6.250 6.250 6.300 6.150 6.450 3,831,170 24,199,037 6.3164 2.977 2.977 3.001 2.929 3.072 8,043,982 3.0083 0.00%
2000-10-20 0 6.250 6.200 6.250 6.200 6.450 13,674,000 86,679,520 6.3390 2.977 2.953 2.977 2.953 3.072 28,710,134 3.0191 3.31%
2000-10-19 0 6.050 6.050 6.100 5.700 6.100 6,063,100 35,509,110 5.8566 2.881 2.881 2.905 2.715 2.905 12,730,175 2.7894 -3.20%
2000-10-18 0 6.250 6.200 6.250 6.100 6.600 2,758,000 17,468,700 6.3338 2.977 2.953 2.977 2.905 3.143 5,790,738 3.0167 -7.41%
2000-10-17 0 6.750 6.700 6.750 6.650 6.850 1,220,600 8,230,700 6.7432 3.215 3.191 3.215 3.167 3.263 2,562,790 3.2116 -2.17%
2000-10-16 0 6.900 6.850 6.900 6.900 7.100 2,253,000 15,716,370 6.9758 3.286 3.263 3.286 3.286 3.382 4,730,432 3.3224 1.47%
2000-10-13 0 6.800 6.800 6.850 6.400 6.850 4,947,000 33,516,320 6.7751 3.239 3.239 3.263 3.048 3.263 10,386,795 3.2268 -2.86%
2000-10-12 0 7.000 6.950 7.000 6.750 7.050 2,743,463 18,895,256 6.8874 3.334 3.310 3.334 3.215 3.358 5,760,216 3.2803 0.72%
2000-10-11 0 6.950 6.900 6.950 6.900 7.250 1,998,000 14,114,900 7.0645 3.310 3.286 3.310 3.286 3.453 4,195,031 3.3647 -4.79%
2000-10-10 0 7.300 7.250 7.300 7.050 7.300 2,666,000 19,232,500 7.2140 3.477 3.453 3.477 3.358 3.477 5,597,573 3.4359 2.82%
2000-10-09 0 7.100 7.100 7.150 7.100 7.350 2,078,600 15,012,104 7.2222 3.382 3.382 3.405 3.382 3.501 4,364,260 3.4398 -4.05%
2000-10-05 0 7.400 7.400 7.450 7.400 7.600 1,458,000 10,940,800 7.5040 3.524 3.524 3.548 3.524 3.620 3,061,239 3.5740 0.00%
2000-10-04 0 7.400 7.350 7.400 7.400 7.700 1,506,200 11,317,320 7.5138 3.524 3.501 3.524 3.524 3.667 3,162,440 3.5787 -3.27%
2000-10-03 0 7.650 7.650 7.700 7.400 7.700 2,156,900 16,250,775 7.5343 3.644 3.644 3.667 3.524 3.667 4,528,659 3.5884 0.66%
2000-09-29 0 7.600 7.550 7.600 7.300 7.600 4,124,600 30,852,890 7.4802 3.620 3.596 3.620 3.477 3.620 8,660,072 3.5627 4.83%
2000-09-28 0 7.250 7.200 7.250 7.200 7.350 1,901,400 13,844,670 7.2813 3.453 3.429 3.453 3.429 3.501 3,992,208 3.4679 -0.68%
2000-09-27 0 7.300 7.250 7.300 7.100 7.350 2,169,000 15,672,100 7.2255 3.477 3.453 3.477 3.382 3.501 4,554,065 3.4413 0.69%
2000-09-26 0 7.250 7.200 7.300 7.250 7.450 3,580,000 26,238,000 7.3291 3.453 3.429 3.477 3.453 3.548 7,516,621 3.4907 -3.33%
2000-09-25 0 7.500 7.450 7.500 7.150 7.500 4,816,000 35,116,772 7.2917 3.572 3.548 3.572 3.405 3.572 10,111,745 3.4729 7.91%
2000-09-22 0 6.950 6.950 7.000 6.600 7.200 5,215,769 36,373,975 6.9738 3.310 3.310 3.334 3.143 3.429 10,951,106 3.3215 0.72%
2000-09-21 0 6.900 6.850 6.900 6.800 7.050 2,586,000 17,901,900 6.9226 3.286 3.263 3.286 3.239 3.358 5,429,604 3.2971 -3.50%
2000-09-20 0 7.150 7.100 7.200 7.050 7.450 6,704,000 48,142,960 7.1812 3.405 3.382 3.429 3.358 3.548 14,075,818 3.4203 1.42%
2000-09-19 0 7.050 7.050 7.100 6.550 7.150 7,692,400 53,376,450 6.9389 3.358 3.358 3.382 3.120 3.405 16,151,078 3.3048 1.44%
2000-09-18 0 6.950 - 6.950 6.750 7.500 9,629,600 70,347,090 7.3053 3.310 - 3.310 3.215 3.572 20,218,452 3.4794 -9.15%
2000-09-15 0 7.650 7.600 7.650 7.550 7.850 3,632,600 27,792,300 7.6508 3.644 3.620 3.644 3.596 3.739 7,627,061 3.6439 0.66%
2000-09-14 0 7.600 7.550 7.600 7.300 7.600 7,169,400 53,857,890 7.5122 3.620 3.596 3.620 3.477 3.620 15,052,979 3.5779 2.01%
2000-09-12 0 7.500 7.500 7.550 7.400 7.850 10,468,800 79,221,700 7.5674 3.548 3.548 3.572 3.501 3.714 22,127,968 3.5802 -5.06%
2000-09-11 0 7.900 7.850 7.900 7.650 7.900 2,627,800 20,473,440 7.7911 3.738 3.714 3.738 3.619 3.738 5,554,397 3.6860 -0.63%
2000-09-08 0 7.950 7.900 7.950 7.850 8.100 4,084,000 32,225,546 7.8907 3.761 3.738 3.761 3.714 3.832 8,632,376 3.7331 -1.85%
2000-09-07 0 8.100 8.050 8.100 7.800 8.100 22,729,800 181,467,200 7.9837 3.832 3.808 3.832 3.690 3.832 48,044,121 3.7771 3.85%
2000-09-06 0 7.800 7.750 7.800 7.400 7.800 9,689,600 74,094,530 7.6468 3.690 3.667 3.690 3.501 3.690 20,480,968 3.6177 5.41%
2000-09-05 0 7.400 7.350 7.400 7.300 7.450 2,722,000 20,025,600 7.3569 3.501 3.477 3.501 3.454 3.525 5,753,509 3.4806 -0.67%
2000-09-04 0 7.450 7.400 7.450 7.350 7.550 2,496,910 18,574,252 7.4389 3.525 3.501 3.525 3.477 3.572 5,277,734 3.5194 0.00%
2000-09-01 0 7.450 7.350 7.400 7.300 7.650 14,550,000 109,184,480 7.5041 3.525 3.477 3.501 3.454 3.619 30,754,426 3.5502 2.05%
2000-08-31 0 7.300 7.250 7.300 7.250 7.400 4,786,000 34,860,100 7.2838 3.454 3.430 3.454 3.430 3.501 10,116,198 3.4460 -0.68%
2000-08-30 0 7.350 7.300 7.350 6.950 7.450 9,369,000 67,980,660 7.2559 3.477 3.454 3.477 3.288 3.525 19,803,314 3.4328 5.76%
2000-08-29 0 6.950 6.900 6.950 6.850 7.050 4,951,320 34,302,410 6.9279 3.288 3.264 3.288 3.241 3.335 10,465,636 3.2776 0.00%
2000-08-28 0 6.950 6.900 6.950 6.850 7.150 3,046,000 21,314,000 6.9974 3.288 3.264 3.288 3.241 3.383 6,438,349 3.3105 -3.47%
2000-08-25 0 7.200 7.200 7.250 7.050 7.500 4,184,000 30,346,120 7.2529 3.406 3.406 3.430 3.335 3.548 8,843,747 3.4314 -3.36%
2000-08-24 0 7.450 7.450 7.500 7.300 7.450 4,620,600 34,143,920 7.3895 3.525 3.525 3.548 3.454 3.525 9,766,591 3.4960 1.36%
2000-08-23 0 7.350 7.350 7.400 7.350 7.600 4,170,000 30,931,100 7.4175 3.477 3.477 3.501 3.477 3.596 8,814,155 3.5093 -2.65%
2000-08-22 0 7.550 7.500 7.550 7.300 7.550 6,432,000 47,899,850 7.4471 3.572 3.548 3.572 3.454 3.572 13,595,359 3.5233 1.34%
2000-08-21 0 7.450 7.350 7.400 7.050 7.500 3,635,400 26,760,520 7.3611 3.525 3.477 3.501 3.335 3.548 7,684,168 3.4826 2.76%
2000-08-18 0 7.250 7.250 7.300 7.200 7.500 2,196,000 16,011,700 7.2913 3.430 3.430 3.454 3.406 3.548 4,641,699 3.4495 -1.36%
2000-08-17 0 7.350 7.300 7.350 7.050 7.450 8,934,500 65,428,405 7.3231 3.477 3.454 3.477 3.335 3.525 18,884,909 3.4646 4.26%
2000-08-16 0 7.050 7.050 7.100 6.900 7.200 4,407,000 31,054,870 7.0467 3.335 3.335 3.359 3.264 3.406 9,315,104 3.3338 1.44%
2000-08-15 0 6.950 6.950 7.000 6.800 7.100 9,646,000 66,964,800 6.9422 3.288 3.288 3.312 3.217 3.359 20,388,811 3.2844 0.72%
2000-08-14 0 6.900 6.900 6.950 6.850 7.200 2,322,200 16,156,240 6.9573 3.264 3.264 3.288 3.241 3.406 4,908,449 3.2915 -1.43%
2000-08-11 0 7.000 6.950 7.000 6.850 7.150 10,328,000 71,942,000 6.9657 3.312 3.288 3.312 3.241 3.383 21,830,359 3.2955 -2.10%
2000-08-10 0 7.150 7.150 7.200 7.100 7.300 5,655,000 40,765,650 7.2088 3.383 3.383 3.406 3.359 3.454 11,953,009 3.4105 -0.69%
2000-08-09 0 7.200 7.150 7.200 7.050 7.600 9,083,400 65,817,610 7.2459 3.406 3.383 3.406 3.335 3.596 19,199,640 3.4281 -3.36%
2000-08-08 0 7.450 7.400 7.450 7.400 7.700 4,077,000 30,583,137 7.5014 3.525 3.501 3.525 3.501 3.643 8,617,581 3.5489 -1.32%
2000-08-07 0 7.550 7.500 7.550 7.450 7.700 7,392,600 55,924,180 7.5649 3.572 3.548 3.572 3.525 3.643 15,625,785 3.5790 -1.31%
2000-08-04 0 7.650 7.600 7.650 7.400 7.700 12,810,200 96,696,280 7.5484 3.619 3.596 3.619 3.501 3.643 27,077,000 3.5712 1.32%
2000-08-03 0 7.550 7.550 7.600 7.200 7.700 21,781,600 164,723,960 7.5625 3.572 3.572 3.596 3.406 3.643 46,039,905 3.5779 3.42%
2000-08-02 0 7.300 7.300 7.350 7.200 7.550 23,003,000 169,910,450 7.3864 3.454 3.454 3.477 3.406 3.572 48,621,586 3.4945 1.39%
2000-08-01 0 7.200 7.150 7.200 6.950 7.200 15,275,000 108,578,800 7.1083 3.406 3.383 3.406 3.288 3.406 32,286,864 3.3629 2.13%
2000-07-31 0 7.050 7.050 7.100 6.650 7.150 10,000,000 69,513,700 6.9514 3.335 3.335 3.359 3.146 3.383 21,137,063 3.2887 2.92%
2000-07-28 0 6.850 6.800 6.850 6.600 7.250 15,875,000 108,283,050 6.8210 3.241 3.217 3.241 3.122 3.430 33,555,087 3.2270 -6.16%
2000-07-27 0 7.300 7.250 7.300 6.800 7.350 11,014,000 77,476,004 7.0343 3.454 3.430 3.454 3.217 3.477 23,280,361 3.3280 5.04%
2000-07-26 0 6.950 6.950 7.000 6.850 7.300 6,104,800 43,415,500 7.1117 3.288 3.288 3.312 3.241 3.454 12,903,754 3.3646 -2.11%
2000-07-25 0 7.100 7.000 7.050 7.000 7.350 11,189,300 80,369,565 7.1827 3.359 3.312 3.335 3.312 3.477 23,650,894 3.3982 -3.40%
2000-07-24 0 7.350 7.350 7.400 7.150 7.450 7,974,000 58,184,700 7.2968 3.477 3.477 3.501 3.383 3.525 16,854,694 3.4521 0.68%
2000-07-21 0 7.300 7.250 7.300 7.100 7.500 25,022,600 181,912,550 7.2699 3.454 3.430 3.454 3.359 3.548 52,890,427 3.4394 4.29%
2000-07-20 0 7.000 7.000 7.050 6.600 7.050 13,403,000 92,513,744 6.9025 3.312 3.312 3.335 3.122 3.335 28,330,005 3.2656 6.06%
2000-07-19 0 6.600 6.550 6.600 6.500 6.800 5,700,000 37,849,100 6.6402 3.122 3.099 3.122 3.075 3.217 12,048,126 3.1415 -1.49%
2000-07-18 0 6.700 6.650 6.700 6.600 6.900 6,810,000 45,735,700 6.7160 3.170 3.146 3.170 3.122 3.264 14,394,340 3.1773 -0.74%
2000-07-17 0 6.750 6.750 6.800 6.700 7.200 8,741,022 60,160,200 6.8825 3.193 3.193 3.217 3.170 3.406 18,475,953 3.2561 -4.26%
2000-07-14 0 7.050 7.050 7.100 6.800 7.200 13,724,000 96,447,500 7.0277 3.335 3.335 3.359 3.217 3.406 29,008,505 3.3248 2.17%
2000-07-13 0 6.900 6.850 6.900 6.700 7.050 12,830,400 88,849,700 6.9249 3.264 3.241 3.264 3.170 3.335 27,119,697 3.2762 0.00%
2000-07-12 0 6.900 6.900 6.950 6.750 7.100 26,972,600 186,528,110 6.9155 3.264 3.264 3.288 3.193 3.359 57,012,154 3.2717 1.47%
2000-07-11 0 6.800 6.800 6.850 6.250 6.850 22,516,000 149,749,800 6.6508 3.217 3.217 3.241 2.957 3.241 47,592,211 3.1465 7.94%
2000-07-10 0 6.300 6.250 6.300 6.300 6.500 7,066,600 44,944,820 6.3602 2.981 2.957 2.981 2.981 3.075 14,936,717 3.0090 0.80%
2000-07-07 0 6.250 6.200 6.250 6.200 6.450 8,903,600 56,240,230 6.3166 2.957 2.933 2.957 2.933 3.052 18,819,595 2.9884 0.81%
2000-07-06 0 6.200 6.200 6.250 6.200 6.650 15,169,000 97,596,800 6.4340 2.933 2.933 2.957 2.933 3.146 32,062,811 3.0439 -5.34%
2000-07-05 0 6.550 6.550 6.600 6.000 6.650 24,170,800 154,221,520 6.3805 3.099 3.099 3.122 2.839 3.146 51,089,972 3.0186 8.26%
2000-07-04 0 6.050 6.050 6.100 5.900 6.100 4,518,200 27,183,360 6.0164 2.862 2.862 2.886 2.791 2.886 9,550,148 2.8464 1.68%
2000-07-03 0 5.950 5.900 5.950 5.900 6.150 5,100,000 30,849,500 6.0489 2.815 2.791 2.815 2.791 2.910 10,779,902 2.8618 -2.46%
2000-06-30 0 6.100 6.050 6.100 5.800 6.100 10,261,800 61,441,560 5.9874 2.886 2.862 2.886 2.744 2.886 21,690,431 2.8327 4.27%
2000-06-29 0 5.850 5.850 5.900 5.850 6.150 16,182,000 97,217,100 6.0077 2.768 2.768 2.791 2.768 2.910 34,203,995 2.8423 -0.85%
2000-06-28 0 5.900 5.900 5.950 5.550 5.950 12,440,000 71,936,500 5.7827 2.791 2.791 2.815 2.626 2.815 26,294,506 2.7358 4.42%
2000-06-27 0 5.650 5.650 5.700 5.550 5.900 7,953,000 45,334,250 5.7003 2.673 2.673 2.697 2.626 2.791 16,810,306 2.6968 -2.59%
2000-06-26 0 5.800 5.800 5.850 5.750 6.050 9,634,000 56,506,800 5.8654 2.744 2.744 2.768 2.720 2.862 20,363,446 2.7749 -1.69%
2000-06-23 0 5.900 5.900 5.950 5.650 6.150 16,259,600 97,470,560 5.9946 2.791 2.791 2.815 2.673 2.910 34,368,019 2.8361 2.61%
2000-06-22 0 5.750 5.700 5.750 5.600 5.900 9,275,000 53,375,300 5.7547 2.720 2.697 2.720 2.649 2.791 19,604,626 2.7226 0.00%
2000-06-21 0 5.750 5.750 5.800 5.650 5.900 14,733,400 84,819,240 5.7569 2.720 2.720 2.744 2.673 2.791 31,142,080 2.7236 -2.54%
2000-06-20 0 5.900 5.850 5.900 5.600 6.000 29,237,138 169,313,959 5.7911 2.791 2.768 2.791 2.649 2.839 61,798,722 2.7398 1.72%
2000-06-19 0 5.800 5.750 5.800 5.150 5.900 42,302,000 238,474,400 5.6374 2.744 2.720 2.744 2.436 2.791 89,414,003 2.6671 11.54%
2000-06-16 0 5.200 5.200 5.250 5.000 5.250 12,619,000 64,649,150 5.1232 2.460 2.460 2.484 2.366 2.484 26,672,860 2.4238 1.96%
2000-06-15 0 5.100 5.050 5.100 4.925 5.150 9,090,000 46,025,400 5.0633 2.413 2.389 2.413 2.330 2.436 19,213,590 2.3955 2.51%
2000-06-14 0 4.975 4.975 5.000 4.875 5.200 10,798,000 54,346,900 5.0331 2.354 2.354 2.366 2.306 2.460 22,823,800 2.3812 -1.49%
2000-06-13 0 5.050 5.050 5.100 4.675 5.200 28,338,000 141,602,250 4.9969 2.389 2.389 2.413 2.212 2.460 59,898,209 2.3640 8.02%
2000-06-12 0 4.675 4.650 4.675 4.675 4.800 2,798,000 13,189,150 4.7138 2.212 2.200 2.212 2.212 2.271 5,914,150 2.2301 0.00%
2000-06-09 0 4.675 4.675 4.700 4.625 4.725 2,957,600 13,874,930 4.6913 2.212 2.212 2.224 2.188 2.235 6,251,498 2.2195 0.54%
2000-06-08 0 4.650 4.625 4.650 4.625 4.850 6,882,000 32,581,550 4.7343 2.200 2.188 2.200 2.188 2.295 14,546,527 2.2398 -2.11%
2000-06-07 0 4.750 4.725 4.750 4.625 4.900 13,298,600 63,772,470 4.7954 2.247 2.235 2.247 2.188 2.318 28,109,334 2.2687 0.53%
2000-06-05 0 4.725 4.725 4.750 4.550 5.000 17,448,661 83,105,955 4.7629 2.235 2.235 2.247 2.153 2.366 36,881,344 2.2533 -1.05%
2000-06-02 0 4.775 4.750 4.825 4.325 4.800 14,773,000 66,968,250 4.5332 2.259 2.247 2.283 2.046 2.271 31,225,783 2.1446 13.02%
2000-06-01 0 4.225 4.225 4.250 4.150 4.375 4,545,000 19,275,525 4.2410 1.999 1.999 2.011 1.963 2.070 9,606,795 2.0064 -1.17%
2000-05-31 0 4.275 4.275 4.300 4.000 4.425 6,577,343 27,339,521 4.1566 2.023 2.023 2.034 1.892 2.093 13,902,571 1.9665 8.92%
2000-05-30 0 3.925 3.900 3.925 3.825 4.150 4,428,000 17,398,350 3.9292 1.857 1.845 1.857 1.810 1.963 9,359,491 1.8589 -3.68%
2000-05-29 0 4.075 4.050 4.075 3.800 4.100 5,310,000 20,896,550 3.9353 1.928 1.916 1.928 1.798 1.940 11,223,780 1.8618 4.49%
2000-05-26 0 3.900 3.900 3.925 3.875 4.125 9,320,000 37,103,650 3.9811 1.845 1.845 1.857 1.833 1.952 19,699,743 1.8835 -7.14%
2000-05-25 0 4.200 4.200 4.225 4.175 4.675 7,383,000 31,977,150 4.3312 1.987 1.987 1.999 1.975 2.212 15,605,494 2.0491 -6.67%
2000-05-24 0 4.500 4.500 4.525 4.400 4.700 5,714,000 26,152,525 4.5769 2.129 2.129 2.141 2.082 2.224 12,077,718 2.1654 -1.10%
2000-05-23 0 4.550 4.525 4.550 4.450 4.850 9,154,000 42,323,150 4.6235 2.153 2.141 2.153 2.105 2.295 19,348,867 2.1874 -4.21%
2000-05-22 0 4.750 4.725 4.750 4.725 5.050 7,594,000 37,187,250 4.8969 2.247 2.235 2.247 2.235 2.389 16,051,486 2.3167 -4.52%
2000-05-19 0 4.975 4.950 5.000 4.850 5.100 14,993,000 74,791,200 4.9884 2.354 2.342 2.366 2.295 2.413 31,690,798 2.3600 2.05%
2000-05-18 0 4.875 4.850 4.875 4.850 5.000 7,418,400 36,354,800 4.9006 2.306 2.295 2.306 2.295 2.366 15,680,319 2.3185 -3.47%
2000-05-17 0 5.050 5.050 5.100 5.000 5.250 7,036,000 36,096,700 5.1303 2.389 2.389 2.413 2.366 2.484 14,872,037 2.4272 -2.88%
2000-05-16 0 5.200 5.150 5.200 4.950 5.300 17,214,000 88,682,550 5.1518 2.460 2.436 2.460 2.342 2.507 36,385,340 2.4373 0.58%
2000-05-15 0 5.250 5.200 5.250 4.825 5.450 21,596,000 111,318,750 5.1546 2.446 2.423 2.446 2.248 2.539 46,353,947 2.4015 8.81%
2000-05-12 0 4.825 4.800 4.825 4.550 4.875 19,185,800 90,904,110 4.7381 2.248 2.236 2.248 2.120 2.271 41,180,661 2.2074 4.32%
2000-05-10 0 4.625 4.625 4.650 4.600 4.850 8,726,000 41,150,700 4.7159 2.155 2.155 2.166 2.143 2.260 18,729,605 2.1971 -5.13%
2000-05-09 0 4.875 4.850 4.875 4.775 5.000 10,067,000 48,763,725 4.8439 2.271 2.260 2.271 2.225 2.329 21,607,945 2.2567 -3.47%
2000-05-08 0 5.050 5.050 5.100 5.000 5.500 7,850,000 40,276,000 5.1307 2.353 2.353 2.376 2.329 2.562 16,849,346 2.3904 -8.18%
2000-05-05 0 5.500 5.500 5.600 5.500 5.650 1,455,000 8,134,600 5.5908 2.562 2.562 2.609 2.562 2.632 3,123,032 2.6047 -0.90%
2000-05-04 0 5.550 5.500 5.600 5.500 5.650 2,050,500 11,454,000 5.5860 2.586 2.562 2.609 2.562 2.632 4,401,221 2.6025 0.00%
2000-05-03 0 5.550 5.500 5.550 5.500 5.650 1,050,000 5,849,134 5.5706 2.586 2.562 2.586 2.562 2.632 2,253,734 2.5953 -1.77%
2000-05-02 0 5.650 5.650 5.700 5.500 5.750 3,086,400 17,416,640 5.6430 2.632 2.632 2.656 2.562 2.679 6,624,691 2.6290 2.73%
2000-04-28 0 5.500 5.450 5.500 5.450 5.600 3,786,000 20,882,300 5.5157 2.562 2.539 2.562 2.539 2.609 8,126,322 2.5697 0.00%
2000-04-27 0 5.500 5.500 5.550 5.450 5.650 1,820,000 10,035,100 5.5138 2.562 2.562 2.586 2.539 2.632 3,906,473 2.5688 -1.79%
2000-04-26 0 5.600 5.550 5.600 5.550 5.850 1,990,000 11,229,000 5.6427 2.609 2.586 2.609 2.586 2.725 4,271,363 2.6289 -0.88%
2000-04-25 0 5.650 5.600 5.650 5.600 5.850 2,005,400 11,509,890 5.7394 2.632 2.609 2.632 2.609 2.725 4,304,418 2.6740 -1.74%
2000-04-20 0 5.750 5.700 5.750 5.550 5.750 2,487,000 14,083,800 5.6630 2.679 2.656 2.679 2.586 2.679 5,338,130 2.6383 2.68%
2000-04-19 0 5.600 5.550 5.600 5.550 6.250 8,503,400 50,288,310 5.9139 2.609 2.586 2.609 2.586 2.912 18,251,813 2.7553 -5.88%
2000-04-18 0 5.950 5.950 6.000 5.650 6.000 6,295,124 36,595,352 5.8133 2.772 2.772 2.795 2.632 2.795 13,511,939 2.7084 7.21%
2000-04-17 0 5.550 5.500 5.550 5.300 5.650 6,196,648 34,172,237 5.5146 2.586 2.562 2.586 2.469 2.632 13,300,569 2.5692 -7.50%
2000-04-14 0 6.000 6.050 6.100 5.750 6.050 3,068,000 18,065,700 5.8884 2.795 2.819 2.842 2.679 2.819 6,585,197 2.7434 2.56%
2000-04-13 0 5.850 5.800 5.850 5.800 5.900 2,093,481 12,260,594 5.8566 2.725 2.702 2.725 2.702 2.749 4,493,476 2.7285 -1.68%
2000-04-12 0 5.950 5.900 5.950 5.900 6.150 4,459,800 26,881,290 6.0275 2.772 2.749 2.772 2.749 2.865 9,572,575 2.8082 -2.46%
2000-04-11 0 6.100 6.050 6.100 5.600 6.150 5,455,675 32,540,690 5.9646 2.842 2.819 2.842 2.609 2.865 11,710,135 2.7788 4.27%
2000-04-10 0 5.850 5.800 5.850 5.800 6.100 2,890,000 16,969,400 5.8718 2.725 2.702 2.725 2.702 2.842 6,203,135 2.7356 -4.10%
2000-04-07 0 6.100 6.100 6.150 5.800 6.150 4,919,000 29,500,500 5.9973 2.842 2.842 2.865 2.702 2.865 10,558,208 2.7941 6.09%
2000-04-06 0 5.750 5.700 5.750 5.600 5.800 3,157,000 18,057,600 5.7199 2.679 2.656 2.679 2.609 2.702 6,776,228 2.6648 3.60%
2000-04-05 0 5.550 5.600 5.650 5.500 5.900 6,269,000 35,435,950 5.6526 2.586 2.609 2.632 2.562 2.749 13,455,866 2.6335 -5.93%
2000-04-03 0 5.900 5.900 5.950 5.800 6.400 7,085,000 42,813,260 6.0428 2.749 2.749 2.772 2.702 2.982 15,207,340 2.8153 -6.35%
2000-03-31 0 6.300 6.250 6.300 6.250 6.400 5,250,000 33,177,000 6.3194 2.935 2.912 2.935 2.912 2.982 11,268,671 2.9442 -1.56%
2000-03-30 0 6.400 6.350 6.400 6.200 6.550 8,556,800 54,442,880 6.3625 2.982 2.958 2.982 2.889 3.052 18,366,431 2.9643 3.23%
2000-03-29 0 6.200 6.150 6.250 6.100 6.400 3,728,000 23,190,300 6.2206 2.889 2.865 2.912 2.842 2.982 8,001,830 2.8981 -3.13%
2000-03-28 0 6.400 6.400 6.450 6.350 6.550 4,406,800 28,347,840 6.4327 2.982 2.982 3.005 2.958 3.052 9,458,815 2.9970 -1.54%
2000-03-27 0 6.500 6.450 6.500 6.400 6.700 5,496,000 35,901,000 6.5322 3.028 3.005 3.028 2.982 3.121 11,796,689 3.0433 2.36%
2000-03-24 0 6.350 6.350 6.400 6.200 6.550 8,646,000 54,966,564 6.3575 2.958 2.958 2.982 2.889 3.052 18,557,891 2.9619 2.42%
2000-03-23 0 6.200 6.200 6.250 6.100 6.400 7,196,378 44,777,097 6.2222 2.889 2.889 2.912 2.842 2.982 15,446,403 2.8989 1.64%
2000-03-22 0 6.100 6.100 6.150 6.100 6.400 6,684,000 41,382,200 6.1912 2.842 2.842 2.865 2.842 2.982 14,346,628 2.8845 -0.81%
2000-03-21 0 6.150 6.100 6.150 6.050 6.400 6,272,000 38,877,600 6.1986 2.865 2.842 2.865 2.819 2.982 13,462,306 2.8879 -3.15%
2000-03-20 0 6.350 6.300 6.350 6.100 6.450 3,257,000 20,530,050 6.3034 2.958 2.935 2.958 2.842 3.005 6,990,869 2.9367 -1.55%
2000-03-17 0 6.450 6.450 6.500 6.300 6.550 5,936,400 38,107,520 6.4193 3.005 3.005 3.028 2.935 3.052 12,741,969 2.9907 4.03%
2000-03-16 0 6.200 6.150 6.200 6.100 6.500 4,569,800 28,836,440 6.3102 2.889 2.865 2.889 2.842 3.028 9,808,681 2.9399 -0.80%
2000-03-15 0 6.250 6.250 6.300 6.100 6.400 4,395,000 27,678,900 6.2978 2.912 2.912 2.935 2.842 2.982 9,433,488 2.9341 -1.57%
2000-03-14 0 6.350 6.350 6.400 6.300 6.700 8,731,400 56,275,250 6.4452 2.958 2.958 2.982 2.935 3.121 18,741,195 3.0028 -5.22%
2000-03-13 0 6.700 6.650 6.700 6.650 7.200 9,234,000 63,551,900 6.8824 3.121 3.098 3.121 3.098 3.354 19,819,983 3.2065 -5.63%
2000-03-10 0 7.100 7.050 7.100 6.800 7.550 22,650,600 163,067,300 7.1992 3.308 3.285 3.308 3.168 3.517 48,617,555 3.3541 -2.07%
2000-03-09 0 7.250 7.250 7.300 6.500 7.550 29,002,600 204,601,280 7.0546 3.378 3.378 3.401 3.028 3.517 62,251,573 3.2867 10.69%
2000-03-08 0 6.550 6.550 6.600 6.050 6.800 16,270,000 107,527,000 6.6089 3.052 3.052 3.075 2.819 3.168 34,922,148 3.0790 3.97%
2000-03-07 0 6.300 6.300 6.350 6.000 6.600 11,379,600 72,359,960 6.3587 2.935 2.935 2.958 2.795 3.075 24,425,328 2.9625 2.44%
2000-03-06 0 6.150 6.150 6.200 6.050 6.850 20,465,900 129,379,700 6.3217 2.865 2.865 2.889 2.819 3.191 43,928,285 2.9452 -8.89%
2000-03-03 0 6.750 6.750 6.800 5.600 6.800 33,194,700 207,713,430 6.2574 3.145 3.145 3.168 2.609 3.168 71,249,554 2.9153 25.00%
2000-03-02 0 5.400 5.350 5.400 5.150 5.500 6,615,000 35,471,950 5.3624 2.516 2.493 2.516 2.399 2.562 14,198,526 2.4983 0.00%
2000-03-01 0 5.400 5.400 5.500 5.350 5.750 11,112,000 61,368,800 5.5228 2.516 2.516 2.562 2.493 2.679 23,850,947 2.5730 -1.82%
2000-02-29 0 5.500 5.450 5.500 5.400 5.950 12,218,000 68,571,400 5.6123 2.562 2.539 2.562 2.516 2.772 26,224,881 2.6147 0.00%
2000-02-28 0 5.500 5.500 5.550 5.300 5.700 14,611,400 80,157,160 5.4859 2.562 2.562 2.586 2.469 2.656 31,362,107 2.5559 -6.78%
2000-02-25 0 5.900 5.800 5.850 5.750 6.250 12,198,000 72,380,400 5.9338 2.749 2.702 2.725 2.679 2.912 26,181,952 2.7645 -5.60%
2000-02-24 0 6.250 6.250 6.300 6.200 6.500 9,148,800 57,544,580 6.2899 2.912 2.912 2.935 2.889 3.028 19,637,108 2.9304 -0.79%
2000-02-23 0 6.300 6.250 6.300 6.200 6.650 6,195,400 39,851,080 6.4324 2.935 2.912 2.935 2.889 3.098 13,297,890 2.9968 -3.08%
2000-02-22 0 6.500 6.450 6.500 6.100 7.000 15,108,661 96,417,632 6.3816 3.028 3.005 3.028 2.842 3.261 32,429,435 2.9732 -7.80%
2000-02-21 0 7.050 7.000 7.050 6.950 7.400 5,276,000 37,543,700 7.1159 3.285 3.261 3.285 3.238 3.448 11,324,478 3.3153 -4.08%
2000-02-18 0 7.350 7.300 7.400 7.200 7.750 8,848,800 65,729,080 7.4280 3.424 3.401 3.448 3.354 3.611 18,993,184 3.4607 1.38%
2000-02-17 0 7.250 7.250 7.300 7.250 7.500 4,322,000 31,843,200 7.3677 3.378 3.378 3.401 3.378 3.494 9,276,799 3.4326 -2.03%
2000-02-16 0 7.400 7.400 7.450 7.300 7.700 8,140,600 60,895,752 7.4805 3.448 3.448 3.471 3.401 3.587 17,473,094 3.4851 -0.67%
2000-02-15 0 7.450 7.450 7.500 7.200 7.650 7,484,000 55,558,604 7.4237 3.471 3.471 3.494 3.354 3.564 16,063,759 3.4586 0.68%
2000-02-14 0 7.400 7.400 7.450 7.400 8.000 10,641,200 81,189,220 7.6297 3.448 3.448 3.471 3.448 3.727 22,840,416 3.5546 -8.07%
2000-02-11 0 8.050 8.050 8.100 7.900 8.250 8,195,400 65,885,700 8.0394 3.750 3.750 3.774 3.681 3.844 17,590,718 3.7455 0.00%
2000-02-10 0 8.050 8.000 8.050 8.000 8.200 7,453,600 60,321,790 8.0930 3.750 3.727 3.750 3.727 3.820 15,998,508 3.7705 -2.42%
2000-02-09 0 8.250 8.200 8.250 7.950 8.350 16,827,200 137,230,660 8.1553 3.844 3.820 3.844 3.704 3.890 36,118,130 3.7995 1.85%
2000-02-08 0 8.100 8.100 8.150 8.000 8.300 4,438,000 35,961,000 8.1030 3.774 3.774 3.797 3.727 3.867 9,525,783 3.7751 -0.61%
2000-02-03 0 8.150 8.100 8.150 7.950 8.200 8,010,000 64,886,780 8.1007 3.797 3.774 3.797 3.704 3.820 17,192,772 3.7741 1.24%
2000-02-02 0 8.050 8.050 8.100 8.000 8.400 8,585,800 70,238,920 8.1808 3.750 3.750 3.774 3.727 3.914 18,428,677 3.8114 0.63%
2000-02-01 0 8.000 8.000 8.050 7.950 8.250 7,934,600 63,983,520 8.0639 3.727 3.727 3.750 3.704 3.844 17,030,933 3.7569 -0.62%
2000-01-31 0 8.050 8.000 8.050 7.900 8.300 16,159,600 131,210,920 8.1197 3.750 3.727 3.750 3.681 3.867 34,685,184 3.7829 -3.01%
2000-01-28 0 8.300 8.200 8.250 7.800 8.600 23,528,800 192,023,770 8.1612 3.867 3.820 3.844 3.634 4.007 50,502,535 3.8023 6.41%
2000-01-27 0 7.800 7.750 7.800 7.750 8.100 7,267,000 57,132,400 7.8619 3.634 3.611 3.634 3.611 3.774 15,597,987 3.6628 0.65%
2000-01-26 0 7.750 7.750 7.800 7.700 8.000 9,362,200 73,363,310 7.8361 3.611 3.611 3.634 3.587 3.727 20,095,153 3.6508 -1.27%
2000-01-25 0 7.850 7.850 7.900 7.700 8.150 17,568,000 139,050,000 7.9150 3.657 3.657 3.681 3.587 3.797 37,708,193 3.6875 -1.88%
2000-01-24 0 8.000 7.950 8.000 7.350 8.050 16,785,200 128,289,470 7.6430 3.727 3.704 3.727 3.424 3.750 36,027,981 3.5608 9.59%
2000-01-21 0 7.300 7.250 7.300 7.050 7.350 6,695,000 48,378,130 7.2260 3.401 3.378 3.401 3.285 3.424 14,370,239 3.3666 2.82%
2000-01-20 0 7.100 7.100 7.150 7.050 7.400 9,795,400 70,775,610 7.2254 3.308 3.308 3.331 3.285 3.448 21,024,979 3.3663 0.00%
2000-01-19 0 7.100 7.100 7.150 6.750 7.400 20,202,875 145,569,478 7.2054 3.308 3.308 3.331 3.145 3.448 43,363,724 3.3569 3.65%
2000-01-18 0 6.850 6.850 6.900 6.850 7.250 9,289,000 65,325,400 7.0326 3.191 3.191 3.215 3.191 3.378 19,938,035 3.2764 -3.52%
2000-01-17 0 7.100 7.050 7.100 7.000 7.550 13,154,770 94,991,679 7.2211 3.308 3.285 3.308 3.261 3.517 28,235,576 3.3643 -3.40%
2000-01-14 0 7.350 7.350 7.400 7.250 8.100 24,446,600 185,569,960 7.5908 3.424 3.424 3.448 3.378 3.774 52,472,513 3.5365 -5.77%
2000-01-13 0 7.800 7.750 7.800 7.750 8.350 23,990,703 190,785,493 7.9525 3.634 3.611 3.634 3.611 3.890 51,493,970 3.7050 -6.02%
2000-01-12 0 8.300 8.300 8.350 8.200 8.600 15,086,500 126,627,750 8.3934 3.867 3.867 3.890 3.820 4.007 32,381,868 3.9105 -3.49%
2000-01-11 0 8.600 8.550 8.600 8.150 8.850 37,740,400 322,614,392 8.5483 4.007 3.983 4.007 3.797 4.123 81,006,506 3.9826 7.50%
2000-01-10 0 8.000 7.950 8.000 7.900 8.550 23,647,000 195,171,800 8.2536 3.727 3.704 3.727 3.681 3.983 50,756,241 3.8453 0.00%
2000-01-07 0 8.000 8.050 8.100 8.000 9.200 80,547,661 697,601,625 8.6607 3.727 3.750 3.774 3.727 4.286 172,888,590 4.0350 -2.44%
2000-01-06 0 8.200 8.200 8.250 7.000 8.300 99,371,527 747,128,131 7.5185 3.820 3.820 3.844 3.261 3.867 213,292,391 3.5028 17.14%
2000-01-05 0 7.000 6.950 7.000 6.300 7.450 39,496,000 266,814,900 6.7555 3.261 3.238 3.261 2.935 3.471 84,774,749 3.1473 0.72%
2000-01-04 0 6.950 6.950 7.000 6.350 7.100 42,493,000 288,882,780 6.7984 3.238 3.238 3.261 2.958 3.308 91,207,551 3.1673 9.45%
2000-01-03 0 6.350 6.350 6.400 6.300 6.500 8,618,000 55,214,800 6.4069 2.958 2.958 2.982 2.935 3.028 18,497,792 2.9849 -0.78%
1999-12-30 0 6.400 6.350 6.400 6.300 6.600 12,392,600 79,295,000 6.3986 2.982 2.958 2.982 2.935 3.075 26,599,644 2.9811 2.40%
1999-12-29 0 6.250 6.200 6.300 6.150 7.000 17,377,000 113,806,950 6.5493 2.912 2.889 2.935 2.865 3.261 37,298,228 3.0513 -7.41%
1999-12-28 0 6.750 6.750 6.800 6.150 6.850 22,286,000 142,619,300 6.3995 3.145 3.145 3.168 2.865 3.191 47,834,972 2.9815 9.76%
1999-12-24 0 6.150 6.150 6.200 6.000 6.250 8,064,600 49,126,680 6.0916 2.865 2.865 2.889 2.795 2.912 17,309,967 2.8381 -0.81%
1999-12-23 0 6.200 6.150 6.200 6.050 6.450 13,160,000 82,346,400 6.2573 2.889 2.865 2.889 2.819 3.005 28,246,802 2.9152 0.00%
1999-12-22 0 6.200 6.200 6.250 5.900 6.250 14,812,000 90,076,400 6.0813 2.889 2.889 2.912 2.749 2.912 31,792,677 2.8332 2.48%
1999-12-21 0 6.050 6.050 6.100 5.900 6.200 8,596,700 51,865,240 6.0332 2.819 2.819 2.842 2.749 2.889 18,452,073 2.8108 -2.42%
1999-12-20 0 6.200 6.150 6.200 6.150 6.450 6,804,000 42,329,700 6.2213 2.889 2.865 2.889 2.865 3.005 14,604,198 2.8985 -3.13%
1999-12-17 0 6.400 6.350 6.400 6.350 6.800 8,426,500 54,450,600 6.4618 2.982 2.958 2.982 2.958 3.168 18,086,754 3.0105 -2.29%
1999-12-16 0 6.550 6.550 6.600 6.450 6.750 6,824,072 45,273,364 6.6344 3.052 3.052 3.075 3.005 3.145 14,647,281 3.0909 0.00%
1999-12-15 0 6.550 6.600 6.650 6.450 6.900 9,040,000 59,799,700 6.6150 3.052 3.075 3.098 3.005 3.215 19,403,578 3.0819 -4.38%
1999-12-14 0 6.850 6.750 6.800 6.700 7.150 20,151,500 140,264,050 6.9605 3.191 3.145 3.168 3.121 3.331 43,253,452 3.2428 0.00%
1999-12-13 0 6.850 6.800 6.850 6.700 7.000 9,714,000 66,433,400 6.8389 3.191 3.168 3.191 3.121 3.261 20,850,261 3.1862 3.79%
1999-12-10 0 6.600 6.550 6.600 6.500 6.800 7,748,000 51,362,000 6.6291 3.075 3.052 3.075 3.028 3.168 16,630,412 3.0884 -0.75%
1999-12-09 0 6.650 6.600 6.650 6.600 7.050 11,637,500 79,522,450 6.8333 3.098 3.075 3.098 3.075 3.285 24,978,888 3.1836 -3.62%
1999-12-08 0 6.900 6.850 6.900 6.550 6.950 22,344,500 151,906,500 6.7984 3.215 3.191 3.215 3.052 3.238 47,960,537 3.1673 4.55%
1999-12-07 0 6.600 6.550 6.600 6.400 6.650 19,666,000 128,554,200 6.5369 3.075 3.052 3.075 2.982 3.098 42,211,369 3.0455 3.12%
1999-12-06 0 6.400 6.350 6.400 6.200 6.600 17,104,000 110,052,600 6.4343 2.982 2.958 2.982 2.889 3.075 36,712,257 2.9977 3.23%
1999-12-03 0 6.200 6.150 6.200 5.950 6.300 14,434,000 89,312,180 6.1876 2.889 2.865 2.889 2.772 2.935 30,981,333 2.8828 5.98%
1999-12-02 0 5.850 5.850 5.900 5.750 6.100 9,094,000 54,038,100 5.9422 2.725 2.725 2.749 2.679 2.842 19,519,485 2.7684 0.86%
1999-12-01 0 5.800 5.750 5.800 5.700 6.000 8,728,000 51,074,650 5.8518 2.702 2.679 2.702 2.656 2.795 18,733,897 2.7263 0.00%
1999-11-30 0 5.800 5.800 5.850 5.300 5.900 14,998,000 84,294,200 5.6204 2.702 2.702 2.725 2.469 2.749 32,191,910 2.6185 4.50%
1999-11-29 0 5.550 5.550 5.600 5.500 5.800 5,122,000 28,596,700 5.5831 2.586 2.586 2.609 2.562 2.702 10,993,930 2.6011 -2.63%
1999-11-26 0 5.700 5.650 5.700 5.650 5.900 4,938,000 28,323,158 5.7358 2.656 2.632 2.656 2.632 2.749 10,598,990 2.6723 -2.56%
1999-11-25 0 5.850 5.800 5.850 5.750 6.200 8,016,000 47,719,000 5.9530 2.725 2.702 2.725 2.679 2.889 17,205,651 2.7734 -4.10%
1999-11-24 0 6.100 6.100 6.150 6.050 6.450 7,754,000 48,539,220 6.2599 2.842 2.842 2.865 2.819 3.005 16,643,291 2.9164 -2.40%
1999-11-23 0 6.250 6.250 6.300 6.150 6.400 6,218,000 38,957,900 6.2653 2.912 2.912 2.935 2.865 2.982 13,346,399 2.9190 0.00%
1999-11-22 0 6.250 6.250 6.300 6.100 6.450 7,068,000 44,502,900 6.2964 2.912 2.912 2.935 2.842 3.005 15,170,851 2.9334 1.63%
1999-11-19 0 6.150 6.100 6.150 6.000 6.500 9,546,000 59,387,300 6.2212 2.865 2.842 2.865 2.795 3.028 20,489,664 2.8984 -1.60%
1999-11-18 0 6.250 6.200 6.250 6.200 6.550 11,649,000 73,997,760 6.3523 2.912 2.889 2.912 2.889 3.052 25,003,571 2.9595 -2.34%
1999-11-17 0 6.400 6.350 6.400 6.250 7.050 10,132,000 67,105,160 6.6231 2.982 2.958 2.982 2.912 3.285 21,747,462 3.0857 -6.57%
1999-11-16 0 6.850 6.800 6.850 6.750 7.400 27,638,000 193,178,310 6.9896 3.191 3.168 3.191 3.145 3.448 59,322,577 3.2564 -3.52%
1999-11-15 0 7.100 7.100 7.150 6.300 7.150 25,337,308 171,049,910 6.7509 3.308 3.308 3.331 2.935 3.331 54,384,341 3.1452 14.52%
1999-11-12 0 6.200 6.150 6.200 6.100 6.400 8,223,000 51,676,660 6.2844 2.889 2.865 2.889 2.842 2.982 17,649,959 2.9279 -2.36%
1999-11-11 0 6.350 6.350 6.400 6.250 6.700 12,860,000 83,823,860 6.5182 2.958 2.958 2.982 2.912 3.121 27,602,878 3.0368 -2.31%
1999-11-10 0 6.500 6.500 6.550 6.150 6.600 17,584,000 112,890,652 6.4201 3.028 3.028 3.052 2.865 3.075 37,742,536 2.9911 6.56%
1999-11-09 0 6.100 6.050 6.100 5.950 6.150 11,426,000 69,287,400 6.0640 2.842 2.819 2.842 2.772 2.865 24,524,921 2.8252 3.39%
1999-11-08 0 5.900 5.850 5.900 5.700 6.000 8,042,000 46,966,400 5.8401 2.749 2.725 2.749 2.656 2.795 17,261,458 2.7209 0.00%
1999-11-05 0 5.900 5.900 5.950 5.800 6.100 19,916,000 118,785,400 5.9643 2.749 2.749 2.772 2.702 2.842 42,747,972 2.7787 0.85%
1999-11-04 0 5.850 5.850 5.900 5.350 5.850 25,104,000 141,750,400 5.6465 2.725 2.725 2.749 2.493 2.725 53,883,565 2.6307 10.38%
1999-11-03 0 5.300 5.250 5.300 5.250 5.450 6,286,000 33,408,400 5.3147 2.469 2.446 2.469 2.446 2.539 13,492,356 2.4761 0.95%
1999-11-02 0 5.250 5.200 5.250 5.200 5.500 5,410,000 29,440,258 5.4418 2.446 2.423 2.446 2.423 2.562 11,612,097 2.5353 -3.67%
1999-11-01 0 5.450 5.450 5.500 5.400 5.750 4,882,100 27,375,640 5.6073 2.539 2.539 2.562 2.516 2.679 10,479,006 2.6124 -1.80%
1999-10-29 0 5.550 5.500 5.550 5.450 5.850 8,071,000 44,989,800 5.5743 2.586 2.562 2.586 2.539 2.725 17,323,704 2.5970 0.00%
1999-10-28 0 5.550 5.550 5.600 5.400 5.700 12,234,000 68,024,496 5.5603 2.586 2.586 2.609 2.516 2.656 26,259,223 2.5905 3.74%
1999-10-27 0 5.350 5.350 5.400 5.200 5.400 5,166,000 27,491,600 5.3216 2.493 2.493 2.516 2.423 2.516 11,088,372 2.4793 0.94%
1999-10-26 0 5.300 5.250 5.300 5.200 5.500 4,836,000 25,764,600 5.3277 2.469 2.446 2.469 2.423 2.562 10,380,056 2.4821 -0.93%
1999-10-25 0 5.350 5.350 5.400 5.350 5.800 5,622,000 31,232,732 5.5554 2.493 2.493 2.516 2.493 2.702 12,067,137 2.5882 -4.46%
1999-10-22 0 5.600 5.550 5.600 5.050 5.600 4,856,000 26,207,700 5.3970 2.609 2.586 2.609 2.353 2.609 10,422,984 2.5144 7.69%
1999-10-21 0 5.200 5.200 5.250 4.900 5.350 4,216,000 21,800,100 5.1708 2.423 2.423 2.446 2.283 2.493 9,049,279 2.4090 6.67%
1999-10-20 0 4.875 4.850 4.875 4.700 4.950 4,248,000 20,535,912 4.8343 2.271 2.260 2.271 2.190 2.306 9,117,965 2.2522 5.41%
1999-10-19 0 4.625 4.625 4.650 4.575 5.100 6,266,000 29,357,000 4.6851 2.155 2.155 2.166 2.131 2.376 13,449,427 2.1828 -8.42%
1999-10-15 0 5.050 5.050 5.100 5.050 5.450 3,170,000 16,634,800 5.2476 2.353 2.353 2.376 2.353 2.539 6,804,131 2.4448 -6.48%
1999-10-14 0 5.400 5.350 5.400 5.200 5.500 4,900,000 26,178,800 5.3426 2.516 2.493 2.516 2.423 2.562 10,517,426 2.4891 0.93%
1999-10-13 0 5.350 5.300 5.350 5.250 5.400 3,666,600 19,528,160 5.3260 2.493 2.469 2.493 2.446 2.516 7,870,040 2.4813 -1.83%
1999-10-12 0 5.450 5.450 5.500 5.450 5.700 4,276,600 23,756,140 5.5549 2.539 2.539 2.562 2.539 2.656 9,179,352 2.5880 -6.03%
1999-10-11 0 5.800 5.750 5.800 5.750 5.900 1,434,000 8,357,100 5.8278 2.702 2.679 2.702 2.679 2.749 3,077,957 2.7151 -2.52%
1999-10-08 0 5.950 5.950 6.000 5.850 6.000 1,856,000 10,998,200 5.9258 2.772 2.772 2.795 2.725 2.795 3,983,744 2.7608 0.85%
1999-10-07 0 5.900 5.850 5.950 5.800 6.100 5,898,000 35,146,100 5.9590 2.749 2.725 2.772 2.702 2.842 12,659,547 2.7763 2.61%
1999-10-06 0 5.750 5.750 5.800 5.700 5.900 2,314,000 13,475,000 5.8232 2.679 2.679 2.702 2.656 2.749 4,966,801 2.7130 0.00%
1999-10-05 0 5.750 5.650 5.800 5.500 5.800 2,096,000 11,881,700 5.6688 2.679 2.632 2.702 2.562 2.702 4,498,883 2.6410 2.68%
1999-10-04 0 5.600 5.600 5.650 5.600 5.900 1,666,000 9,524,900 5.7172 2.609 2.609 2.632 2.609 2.749 3,575,925 2.6636 -2.61%
1999-09-30 0 5.750 5.700 5.750 5.750 6.100 3,520,000 20,723,054 5.8872 2.679 2.656 2.679 2.679 2.842 7,555,376 2.7428 -4.17%
1999-09-29 0 6.000 5.950 6.000 5.600 6.150 5,349,500 31,650,800 5.9166 2.795 2.772 2.795 2.609 2.865 11,482,239 2.7565 5.26%
1999-09-28 0 5.700 5.700 5.750 5.550 6.000 8,686,000 49,722,600 5.7245 2.656 2.656 2.679 2.586 2.795 18,643,748 2.6670 -2.56%
1999-09-27 0 5.850 5.800 5.850 5.800 6.200 4,918,000 29,268,560 5.9513 2.725 2.702 2.725 2.702 2.889 10,556,062 2.7727 -4.88%
1999-09-24 0 6.150 6.100 6.150 6.100 6.300 4,295,000 26,540,850 6.1795 2.865 2.842 2.865 2.842 2.935 9,218,846 2.8790 -1.60%
1999-09-23 0 6.250 6.250 6.300 6.250 6.450 1,963,000 12,476,374 6.3558 2.912 2.912 2.935 2.912 3.005 4,213,410 2.9611 0.00%
1999-09-22 0 6.250 6.250 6.300 6.200 6.450 5,326,000 33,696,000 6.3267 2.912 2.912 2.935 2.889 3.005 11,431,799 2.9476 -3.10%
1999-09-21 0 6.450 6.400 6.450 6.300 6.700 6,206,000 40,370,500 6.5051 3.005 2.982 3.005 2.935 3.121 13,320,642 3.0307 0.00%
1999-09-20 0 6.450 6.450 6.500 6.400 6.650 4,076,000 26,488,100 6.4986 3.005 3.005 3.028 2.982 3.098 8,748,782 3.0276 -2.27%
1999-09-17 0 6.600 6.600 6.650 6.400 6.750 6,386,000 42,070,500 6.5879 3.075 3.075 3.098 2.982 3.145 13,706,997 3.0693 0.76%
1999-09-15 0 6.550 6.500 6.550 6.500 6.750 6,752,000 44,499,600 6.5906 3.052 3.028 3.052 3.028 3.145 14,492,584 3.0705 -1.50%
1999-09-14 0 6.650 6.650 6.700 6.600 6.850 4,817,000 32,458,950 6.7384 3.098 3.098 3.121 3.075 3.191 10,339,274 3.1394 -2.64%
1999-09-13 0 6.850 6.850 6.900 6.850 7.150 7,620,000 53,291,100 6.9936 3.182 3.182 3.205 3.182 3.321 16,403,565 3.2488 -2.14%
1999-09-10 0 7.000 6.950 7.000 6.700 7.050 16,718,000 115,201,800 6.8909 3.252 3.229 3.252 3.112 3.275 35,988,818 3.2010 2.94%
1999-09-09 0 6.800 6.800 6.850 6.550 6.900 12,570,000 84,739,800 6.7414 3.159 3.159 3.182 3.043 3.205 27,059,424 3.1316 3.82%
1999-09-08 0 6.550 6.500 6.550 6.450 6.650 5,034,000 32,899,300 6.5354 3.043 3.019 3.043 2.996 3.089 10,836,686 3.0359 1.55%
1999-09-07 0 6.450 6.400 6.450 6.350 6.650 9,560,000 62,291,800 6.5159 2.996 2.973 2.996 2.950 3.089 20,579,800 3.0268 -0.77%
1999-09-06 0 6.500 6.450 6.500 6.400 6.750 8,788,000 57,773,100 6.5741 3.019 2.996 3.019 2.973 3.136 18,917,917 3.0539 0.00%
1999-09-03 0 6.500 6.450 6.500 6.200 6.550 10,302,000 65,471,300 6.3552 3.019 2.996 3.019 2.880 3.043 22,177,103 2.9522 0.78%
1999-09-02 0 6.450 6.450 6.500 6.350 6.700 9,163,000 59,633,250 6.5080 2.996 2.996 3.019 2.950 3.112 19,725,179 3.0232 -1.53%
1999-09-01 0 6.550 6.550 6.600 6.500 7.100 13,318,000 89,320,100 6.7067 3.043 3.043 3.066 3.019 3.298 28,669,642 3.1155 -6.43%
1999-08-31 0 7.000 6.950 7.000 6.750 7.100 7,681,000 53,197,270 6.9258 3.252 3.229 3.252 3.136 3.298 16,534,879 3.2173 1.45%
1999-08-30 0 6.900 6.900 6.950 6.800 7.350 13,665,000 96,441,550 7.0576 3.205 3.205 3.229 3.159 3.414 29,416,629 3.2785 -4.17%
1999-08-27 0 7.200 7.200 7.250 6.900 7.300 21,805,000 154,055,900 7.0652 3.345 3.345 3.368 3.205 3.391 46,939,597 3.2820 3.60%
1999-08-26 0 6.950 6.900 6.950 6.550 6.950 18,540,000 125,369,300 6.7621 3.229 3.205 3.229 3.043 3.229 39,911,036 3.1412 6.11%
1999-08-25 0 6.550 6.500 6.550 6.300 6.700 11,106,000 72,070,900 6.4894 3.043 3.019 3.043 2.927 3.112 23,907,873 3.0145 2.34%
1999-08-24 0 6.400 6.400 6.450 6.150 6.450 5,892,000 37,218,100 6.3167 2.973 2.973 2.996 2.857 2.996 12,683,701 2.9343 3.23%
1999-08-23 0 6.200 6.200 6.250 6.150 6.600 5,450,000 34,886,460 6.4012 2.880 2.880 2.903 2.857 3.066 11,732,208 2.9736 -6.06%
1999-08-20 0 6.600 6.550 6.600 6.350 6.750 28,448,000 186,783,200 6.5658 3.066 3.043 3.066 2.950 3.136 61,239,975 3.0500 0.76%
1999-08-19 0 6.550 6.500 6.600 5.600 6.600 23,494,000 145,996,700 6.2142 3.043 3.019 3.066 2.601 3.066 50,575,505 2.8867 15.93%
1999-08-18 0 5.650 5.650 5.700 5.550 5.850 9,616,000 54,960,200 5.7155 2.625 2.625 2.648 2.578 2.718 20,700,352 2.6550 0.89%
1999-08-17 0 5.600 5.550 5.600 5.450 5.700 10,403,000 58,151,850 5.5899 2.601 2.578 2.601 2.532 2.648 22,394,526 2.5967 0.90%
1999-08-16 0 5.550 5.550 5.600 5.550 6.000 7,466,000 42,846,300 5.7389 2.578 2.578 2.601 2.578 2.787 16,072,049 2.6659 -1.77%
1999-08-13 0 5.650 5.600 5.700 5.400 5.850 11,360,400 64,096,740 5.6421 2.625 2.601 2.648 2.508 2.718 24,455,519 2.6210 -3.42%
1999-08-12 0 5.850 5.850 5.900 5.700 5.950 13,300,000 76,767,800 5.7720 2.718 2.718 2.741 2.648 2.764 28,630,894 2.6813 7.34%
1999-08-11 0 5.450 5.500 5.550 4.975 5.500 18,947,000 99,250,950 5.2383 2.532 2.555 2.578 2.311 2.555 40,787,184 2.4334 6.86%
1999-08-10 0 5.100 5.050 5.100 5.050 5.900 12,760,000 68,354,200 5.3569 2.369 2.346 2.369 2.346 2.741 27,468,437 2.4885 -9.73%
1999-08-09 0 5.650 5.650 5.700 5.600 6.050 4,839,000 28,385,400 5.8660 2.625 2.625 2.648 2.601 2.810 10,416,909 2.7249 -8.13%
1999-08-06 0 6.150 6.050 6.100 5.850 6.150 7,774,000 46,811,300 6.0215 2.857 2.810 2.834 2.718 2.857 16,735,080 2.7972 0.82%
1999-08-05 0 6.100 6.100 6.150 6.000 6.400 9,464,000 58,211,200 6.1508 2.834 2.834 2.857 2.787 2.973 20,373,141 2.8573 -2.40%
1999-08-04 0 6.250 6.200 6.250 6.200 6.650 9,709,000 61,257,500 6.3094 2.903 2.880 2.903 2.880 3.089 20,900,553 2.9309 -5.30%
1999-08-03 0 6.600 6.550 6.600 6.500 6.800 7,914,000 52,415,600 6.6231 3.066 3.043 3.066 3.019 3.159 17,036,458 3.0767 -2.94%
1999-08-02 0 6.800 6.800 6.850 6.400 6.950 30,160,000 201,360,800 6.6764 3.159 3.159 3.182 2.973 3.229 64,925,396 3.1014 8.80%
1999-07-30 0 6.250 6.200 6.250 5.600 6.300 34,588,000 211,043,800 6.1016 2.903 2.880 2.903 2.601 2.927 74,457,546 2.8344 12.61%
1999-07-29 0 5.550 5.500 5.550 5.200 5.800 61,569,000 344,733,300 5.5991 2.578 2.555 2.578 2.416 2.694 132,539,512 2.6010 -5.93%
1999-07-28 0 5.900 5.850 5.900 5.800 6.550 21,586,000 134,677,600 6.2391 2.741 2.718 2.741 2.694 3.043 46,468,156 2.8983 -6.35%
1999-07-27 0 6.300 6.250 6.300 6.050 6.550 16,192,000 102,406,100 6.3245 2.927 2.903 2.927 2.810 3.043 34,856,499 2.9379 -0.79%
1999-07-26 0 6.350 6.350 6.400 6.250 6.900 9,584,000 63,079,700 6.5818 2.950 2.950 2.973 2.903 3.205 20,631,465 3.0575 -7.30%
1999-07-23 0 6.850 6.800 6.850 6.600 7.000 12,892,000 87,900,700 6.8182 3.182 3.159 3.182 3.066 3.252 27,752,593 3.1673 -2.84%
1999-07-22 0 7.050 7.050 7.100 7.050 7.450 7,862,000 56,941,900 7.2427 3.275 3.275 3.298 3.275 3.461 16,924,518 3.3645 -2.08%
1999-07-21 0 7.200 7.200 7.250 7.000 7.300 8,815,000 62,933,650 7.1394 3.345 3.345 3.368 3.252 3.391 18,976,040 3.3165 -0.69%
1999-07-20 0 7.250 7.200 7.250 7.000 7.450 10,382,000 75,652,200 7.2869 3.368 3.345 3.368 3.252 3.461 22,349,319 3.3850 5.07%
1999-07-19 0 6.900 6.850 6.900 6.850 7.400 6,574,000 46,045,100 7.0041 3.205 3.182 3.205 3.182 3.438 14,151,842 3.2536 -5.48%
1999-07-16 0 7.300 7.300 7.350 7.000 7.500 5,816,000 42,085,700 7.2362 3.391 3.391 3.414 3.252 3.484 12,520,096 3.3615 -2.01%
1999-07-15 0 7.450 7.450 7.500 7.100 7.500 10,564,000 77,172,140 7.3052 3.461 3.461 3.484 3.298 3.484 22,741,110 3.3935 6.43%
1999-07-14 0 7.000 6.950 7.000 6.850 7.350 16,212,509 115,185,261 7.1047 3.252 3.229 3.252 3.182 3.414 34,900,649 3.3004 -6.67%
1999-07-13 0 7.500 7.500 7.550 7.400 8.000 11,736,000 89,735,622 7.6462 3.484 3.484 3.507 3.438 3.716 25,264,073 3.5519 -6.25%
1999-07-12 0 8.000 7.950 8.000 7.850 8.200 10,456,000 83,657,000 8.0009 3.716 3.693 3.716 3.647 3.809 22,508,619 3.7167 0.00%
1999-07-09 0 8.000 7.950 8.000 7.600 8.050 14,288,000 112,445,048 7.8699 3.716 3.693 3.716 3.530 3.739 30,757,760 3.6558 1.91%
1999-07-08 0 7.850 7.800 7.850 7.650 8.150 9,321,000 73,061,342 7.8384 3.647 3.623 3.647 3.554 3.786 20,065,305 3.6412 0.00%
1999-07-07 0 7.850 7.850 7.900 7.750 7.950 3,946,000 31,152,350 7.8947 3.647 3.647 3.670 3.600 3.693 8,494,549 3.6673 -1.88%
1999-07-06 0 8.000 7.950 8.000 7.800 8.250 7,498,000 60,112,224 8.0171 3.716 3.693 3.716 3.623 3.832 16,140,936 3.7242 -2.44%
1999-07-05 0 8.200 8.200 8.250 7.900 8.350 10,481,070 85,901,236 8.1958 3.809 3.809 3.832 3.670 3.879 22,562,587 3.8072 5.13%
1999-07-02 0 7.800 7.800 7.900 7.450 8.050 9,088,000 70,926,100 7.8044 3.623 3.623 3.670 3.461 3.739 19,563,727 3.6254 0.65%
1999-06-30 0 7.750 7.700 7.750 7.700 8.150 9,360,054 73,336,216 7.8350 3.600 3.577 3.600 3.577 3.786 20,149,377 3.6396 -4.32%
1999-06-29 0 8.100 8.000 8.100 7.850 8.450 12,745,405 104,291,440 8.1827 3.763 3.716 3.763 3.647 3.925 27,437,018 3.8011 1.89%
1999-06-28 0 7.950 7.900 7.950 7.250 7.950 12,132,000 93,908,420 7.7406 3.693 3.670 3.693 3.368 3.693 26,116,542 3.5957 10.42%
1999-06-25 0 7.200 7.200 7.250 7.100 7.700 9,344,200 68,961,900 7.3802 3.345 3.345 3.368 3.298 3.577 20,115,248 3.4283 -2.70%
1999-06-24 0 7.400 7.350 7.400 7.350 7.850 14,142,600 107,367,144 7.5918 3.438 3.414 3.438 3.414 3.647 30,444,758 3.5266 -1.33%
1999-06-23 0 7.500 7.450 7.500 7.100 7.650 15,420,000 113,351,500 7.3509 3.484 3.461 3.484 3.298 3.554 33,194,615 3.4148 1.35%
1999-06-22 0 7.400 7.350 7.400 6.700 7.450 25,011,800 177,550,270 7.0987 3.438 3.414 3.438 3.112 3.461 53,842,872 3.2976 10.45%
1999-06-21 0 6.700 6.650 6.700 6.300 6.700 24,264,000 157,929,890 6.5088 3.112 3.089 3.112 2.927 3.112 52,233,083 3.0236 8.06%
1999-06-17 0 6.200 6.200 6.250 5.550 6.250 26,356,000 158,729,260 6.0225 2.880 2.880 2.903 2.578 2.903 56,736,529 2.7977 13.76%
1999-06-16 0 5.450 5.350 5.450 5.300 5.650 7,886,000 43,177,500 5.4752 2.532 2.485 2.532 2.462 2.625 16,976,183 2.5434 -1.80%
1999-06-15 0 5.550 5.550 5.600 5.450 5.850 14,189,000 78,967,650 5.5654 2.578 2.578 2.601 2.532 2.718 30,544,643 2.5853 -4.31%
1999-06-14 0 5.800 5.750 5.800 5.750 6.000 21,225,000 124,246,012 5.8538 2.694 2.671 2.694 2.671 2.787 45,691,032 2.7193 -1.69%
1999-06-11 0 5.900 5.800 5.850 5.150 6.050 64,270,200 369,638,200 5.7513 2.741 2.694 2.718 2.392 2.810 138,354,382 2.6717 14.56%
1999-06-10 0 5.150 5.150 5.200 4.600 5.200 63,970,000 317,153,250 4.9578 2.392 2.392 2.416 2.137 2.416 137,708,142 2.3031 16.38%
1999-06-09 0 4.425 4.425 4.450 4.325 4.450 3,284,000 14,370,750 4.3760 2.056 2.056 2.067 2.009 2.067 7,069,463 2.0328 1.14%
1999-06-08 0 4.375 4.375 4.400 4.375 4.425 2,588,000 11,381,850 4.3979 2.032 2.032 2.044 2.032 2.056 5,571,184 2.0430 0.00%
1999-06-07 0 4.375 4.350 4.400 4.350 4.425 722,000 3,167,650 4.3873 2.032 2.021 2.044 2.021 2.056 1,554,249 2.0381 0.57%
1999-06-04 0 4.350 4.325 4.350 4.300 4.500 2,556,000 11,166,000 4.3685 2.021 2.009 2.021 1.997 2.090 5,502,298 2.0293 -2.25%
1999-06-03 0 4.450 4.450 4.475 4.300 4.450 6,574,000 28,884,750 4.3938 2.067 2.067 2.079 1.997 2.067 14,151,842 2.0411 0.56%
1999-06-02 0 4.425 4.425 4.450 4.250 4.450 9,532,000 41,879,900 4.3936 2.056 2.056 2.067 1.974 2.067 20,519,525 2.0410 4.12%
1999-06-01 0 4.250 4.250 4.275 4.200 4.275 2,566,000 10,894,000 4.2455 1.974 1.974 1.986 1.951 1.986 5,523,825 1.9722 1.80%
1999-05-31 0 4.175 4.175 4.200 4.100 4.275 3,512,000 14,754,400 4.2011 1.939 1.939 1.951 1.905 1.986 7,560,278 1.9516 0.60%
1999-05-28 0 4.150 4.150 4.175 3.900 4.175 10,865,000 43,762,650 4.0279 1.928 1.928 1.939 1.812 1.939 23,389,072 1.8711 1.22%
1999-05-27 0 4.100 4.100 4.125 4.100 4.375 7,274,000 30,655,100 4.2143 1.905 1.905 1.916 1.905 2.032 15,658,731 1.9577 -5.20%
1999-05-26 0 4.325 4.325 4.350 4.300 4.425 6,717,000 29,248,850 4.3545 2.009 2.009 2.021 1.997 2.056 14,459,678 2.0228 -2.81%
1999-05-25 0 4.450 4.450 4.475 4.425 4.625 17,766,000 80,759,650 4.5457 2.067 2.067 2.079 2.056 2.148 38,244,847 2.1116 -1.66%
1999-05-24 0 4.525 4.525 4.550 4.275 4.550 13,932,000 61,248,390 4.3962 2.102 2.102 2.114 1.986 2.114 29,991,400 2.0422 5.23%
1999-05-21 0 4.300 4.275 4.300 4.300 4.475 27,476,000 120,206,000 4.3749 1.997 1.986 1.997 1.997 2.079 59,147,552 2.0323 0.58%
1999-05-20 0 4.275 4.275 4.300 4.175 4.350 9,152,000 39,032,630 4.2649 1.986 1.986 1.997 1.939 2.021 19,701,499 1.9812 4.27%
1999-05-19 0 4.100 4.100 4.200 4.100 4.250 7,555,400 31,645,090 4.1884 1.905 1.905 1.951 1.905 1.974 16,264,500 1.9457 -3.53%
1999-05-18 0 4.250 4.225 4.250 4.100 4.250 5,137,400 21,509,785 4.1869 1.974 1.963 1.974 1.905 1.974 11,059,275 1.9450 2.41%
1999-05-17 0 4.150 4.125 4.150 4.075 4.225 9,698,000 40,206,850 4.1459 1.928 1.916 1.928 1.893 1.963 20,876,873 1.9259 -1.78%
1999-05-14 0 4.225 4.225 4.250 4.200 4.375 13,582,000 57,847,260 4.2591 1.963 1.963 1.974 1.951 2.032 29,237,955 1.9785 0.00%
1999-05-13 0 4.225 4.250 4.275 4.100 4.450 43,078,000 185,168,300 4.2984 1.963 1.974 1.986 1.905 2.067 92,733,959 1.9968 4.32%
1999-05-12 0 4.050 4.050 4.075 4.000 4.150 19,070,000 77,366,390 4.0570 1.881 1.881 1.893 1.858 1.928 41,051,966 1.8846 1.25%
1999-05-11 0 4.000 3.975 4.000 3.875 4.175 21,068,000 83,907,700 3.9827 1.858 1.847 1.858 1.800 1.939 45,353,058 1.8501 -3.03%
1999-05-10 0 4.125 4.100 4.125 4.050 4.300 29,552,000 122,249,850 4.1368 1.916 1.905 1.916 1.881 1.997 63,616,555 1.9217 -2.94%
1999-05-07 0 4.250 4.225 4.250 4.225 4.400 63,998,000 275,644,800 4.3071 1.974 1.963 1.974 1.963 2.044 137,768,417 2.0008 1.80%
1999-05-06 0 4.175 4.150 4.175 3.850 4.200 82,228,000 333,727,600 4.0586 1.939 1.928 1.939 1.788 1.951 177,012,116 1.8853 10.60%
1999-05-05 0 3.775 3.775 3.800 3.750 3.875 9,392,395 35,660,262 3.7967 1.754 1.754 1.765 1.742 1.800 20,218,997 1.7637 -1.31%
1999-05-04 0 3.825 3.825 3.850 3.800 3.950 24,400,000 93,854,400 3.8465 1.777 1.777 1.788 1.765 1.835 52,525,850 1.7868 1.32%
1999-05-03 0 3.775 3.750 3.775 3.700 3.825 18,046,000 67,559,050 3.7437 1.754 1.742 1.754 1.719 1.777 38,847,602 1.7391 2.72%
1999-04-30 0 3.675 3.650 3.675 3.625 3.775 18,896,000 70,057,200 3.7075 1.707 1.696 1.707 1.684 1.754 40,677,396 1.7223 1.38%
1999-04-29 0 3.625 3.625 3.650 3.525 3.725 20,139,168 73,935,634 3.6712 1.684 1.684 1.696 1.637 1.730 43,353,563 1.7054 -2.03%
1999-04-28 0 3.700 3.700 3.725 3.675 3.950 24,784,000 94,865,000 3.8277 1.719 1.719 1.730 1.707 1.835 53,352,487 1.7781 -2.63%
1999-04-27 0 3.800 3.775 3.825 3.775 4.000 26,333,865 102,202,944 3.8810 1.765 1.754 1.777 1.754 1.858 56,688,879 1.8029 -0.65%
1999-04-26 0 3.825 3.800 3.825 3.775 4.025 18,304,000 71,907,218 3.9285 1.777 1.765 1.777 1.754 1.870 39,402,999 1.8249 -2.55%
1999-04-23 0 3.925 3.900 3.925 3.900 4.325 58,282,000 240,239,450 4.1220 1.823 1.812 1.823 1.812 2.009 125,463,591 1.9148 -0.63%
1999-04-22 0 3.950 3.925 3.950 3.875 4.050 25,010,000 98,723,750 3.9474 1.835 1.823 1.835 1.800 1.881 53,838,997 1.8337 3.27%
1999-04-21 0 3.825 3.800 3.825 3.700 3.975 24,853,323 95,723,244 3.8515 1.777 1.765 1.777 1.719 1.847 53,501,718 1.7892 0.00%
1999-04-20 0 3.825 3.825 3.850 3.700 3.900 26,366,400 100,913,030 3.8273 1.777 1.777 1.788 1.719 1.812 56,758,917 1.7779 2.68%
1999-04-19 0 3.725 3.725 3.750 3.525 4.050 59,311,218 226,414,078 3.8174 1.730 1.730 1.742 1.637 1.881 127,679,187 1.7733 7.19%
1999-04-16 0 3.475 3.475 3.500 3.400 3.550 14,006,000 48,948,900 3.4949 1.614 1.614 1.626 1.579 1.649 30,150,699 1.6235 2.96%
1999-04-15 0 3.375 3.375 3.400 3.325 3.425 4,038,000 13,639,550 3.3778 1.568 1.568 1.579 1.545 1.591 8,692,598 1.5691 0.75%
1999-04-14 0 3.350 3.350 3.375 3.350 3.550 8,832,000 30,425,400 3.4449 1.556 1.556 1.568 1.556 1.649 19,012,636 1.6003 -3.60%
1999-04-13 0 3.475 3.475 3.500 3.450 3.575 10,098,000 35,519,900 3.5175 1.614 1.614 1.626 1.603 1.661 21,737,952 1.6340 0.72%
1999-04-12 0 3.450 3.450 3.475 3.400 3.575 8,420,000 29,474,750 3.5006 1.603 1.603 1.614 1.579 1.661 18,125,724 1.6261 0.00%
1999-04-09 0 3.450 3.450 3.475 3.425 3.550 10,230,000 35,714,650 3.4912 1.603 1.603 1.614 1.591 1.649 22,022,109 1.6218 -1.43%
1999-04-08 0 3.500 3.500 3.525 3.475 3.600 15,190,000 53,805,800 3.5422 1.626 1.626 1.637 1.614 1.672 32,699,495 1.6455 1.45%
1999-04-07 0 3.450 3.450 3.475 3.350 3.525 10,654,000 36,668,450 3.4418 1.603 1.603 1.614 1.556 1.637 22,934,853 1.5988 2.99%
1999-04-01 0 3.350 3.325 3.350 3.225 3.350 10,482,000 34,468,800 3.2884 1.556 1.545 1.556 1.498 1.556 22,564,589 1.5276 -0.74%
1999-03-31 0 3.375 3.350 3.375 3.275 3.450 6,342,000 21,441,050 3.3808 1.568 1.556 1.568 1.521 1.603 13,652,416 1.5705 3.05%
1999-03-30 0 3.275 3.250 3.275 3.250 3.400 6,778,000 22,693,150 3.3481 1.521 1.510 1.521 1.510 1.579 14,590,992 1.5553 -1.50%
1999-03-29 0 3.325 3.300 3.325 3.300 3.475 7,000,000 23,549,950 3.3643 1.545 1.533 1.545 1.533 1.614 15,068,892 1.5628 -4.32%
1999-03-26 0 3.475 3.425 3.450 3.450 3.625 16,776,000 59,793,800 3.5642 1.614 1.591 1.603 1.603 1.684 36,113,675 1.6557 -2.11%
1999-03-25 0 3.550 3.525 3.550 3.425 3.575 15,028,000 52,678,100 3.5053 1.649 1.637 1.649 1.591 1.661 32,350,757 1.6283 0.71%
1999-03-24 0 3.525 3.500 3.525 3.400 3.525 15,608,000 54,548,850 3.4949 1.637 1.626 1.637 1.579 1.637 33,599,323 1.6235 -2.08%
1999-03-23 0 3.600 3.600 3.625 3.400 3.625 23,228,000 81,959,400 3.5285 1.672 1.672 1.684 1.579 1.684 50,002,888 1.6391 5.11%
1999-03-22 0 3.425 3.425 3.450 3.375 3.550 10,070,000 34,742,850 3.4501 1.591 1.591 1.603 1.568 1.649 21,677,677 1.6027 -2.14%
1999-03-19 0 3.500 3.475 3.500 3.425 3.650 16,476,000 57,951,500 3.5173 1.626 1.614 1.626 1.591 1.696 35,467,865 1.6339 0.72%
1999-03-18 0 3.475 3.450 3.500 3.350 3.700 32,762,000 116,407,550 3.5531 1.614 1.603 1.626 1.556 1.719 70,526,718 1.6505 -2.80%
1999-03-17 0 3.575 3.575 3.600 3.250 3.625 31,548,000 109,382,150 3.4672 1.661 1.661 1.672 1.510 1.684 67,913,341 1.6106 11.72%
1999-03-16 0 3.200 3.175 3.200 3.175 3.325 14,212,000 46,107,150 3.2442 1.487 1.475 1.487 1.475 1.545 30,594,155 1.5071 -1.54%
1999-03-15 0 3.250 3.225 3.250 2.925 3.325 34,452,000 109,839,150 3.1882 1.510 1.498 1.510 1.359 1.545 74,164,779 1.4810 11.11%
1999-03-12 0 2.925 2.900 2.925 2.875 3.000 5,436,000 15,965,650 2.9370 1.359 1.347 1.359 1.336 1.394 11,702,071 1.3643 0.00%
1999-03-11 0 2.925 2.900 2.925 2.900 3.025 9,771,109 29,112,494 2.9794 1.359 1.347 1.359 1.347 1.405 21,034,255 1.3841 -3.31%
1999-03-10 0 3.025 3.000 3.025 2.900 3.075 20,510,000 61,592,950 3.0031 1.405 1.394 1.405 1.347 1.428 44,151,852 1.3950 1.68%
1999-03-09 0 2.975 2.950 2.975 2.775 2.975 8,138,000 23,436,050 2.8798 1.382 1.370 1.382 1.289 1.382 17,518,663 1.3378 7.21%
1999-03-08 0 2.775 2.775 2.800 2.750 2.875 4,016,000 11,395,150 2.8374 1.289 1.289 1.301 1.277 1.336 8,645,238 1.3181 -0.89%
1999-03-05 0 2.800 2.800 2.825 2.800 2.850 3,386,000 9,586,800 2.8313 1.301 1.301 1.312 1.301 1.324 7,289,038 1.3152 1.82%
1999-03-04 0 2.750 2.725 2.775 2.750 2.825 2,628,000 7,302,550 2.7787 1.277 1.266 1.289 1.277 1.312 5,657,292 1.2908 0.00%
1999-03-03 0 2.750 2.750 2.800 2.750 2.850 5,852,000 16,454,400 2.8118 1.277 1.277 1.301 1.277 1.324 12,597,593 1.3062 -0.90%
1999-03-02 0 2.775 2.750 2.775 2.775 2.950 6,034,000 17,247,850 2.8584 1.289 1.277 1.289 1.289 1.370 12,989,385 1.3278 -7.50%
1999-03-01 0 3.000 2.975 3.025 2.925 3.075 11,695,000 35,106,950 3.0019 1.394 1.382 1.405 1.359 1.428 25,175,812 1.3945 1.69%
1999-02-26 0 2.950 2.950 2.975 2.750 2.975 11,712,000 33,702,600 2.8776 1.370 1.370 1.382 1.277 1.382 25,212,408 1.3367 8.26%
1999-02-25 0 2.725 2.700 2.750 2.700 2.775 1,722,000 4,730,500 2.7471 1.266 1.254 1.277 1.254 1.289 3,706,947 1.2761 -0.91%
1999-02-24 0 2.750 2.725 2.775 2.675 2.775 3,360,000 9,218,300 2.7435 1.277 1.266 1.289 1.243 1.289 7,233,068 1.2745 3.77%
1999-02-23 0 2.650 2.650 2.675 2.625 2.725 1,024,000 2,735,050 2.6709 1.231 1.231 1.243 1.219 1.266 2,204,364 1.2407 0.00%
1999-02-22 0 2.650 2.625 2.650 2.625 2.725 1,422,000 3,797,050 2.6702 1.231 1.219 1.231 1.219 1.266 3,061,138 1.2404 -0.93%
1999-02-19 0 2.675 2.675 2.700 2.650 2.900 1,758,000 4,851,350 2.7596 1.243 1.243 1.254 1.231 1.347 3,784,444 1.2819 -6.14%
1999-02-15 0 2.850 2.850 2.875 2.750 2.900 2,512,000 7,113,400 2.8318 1.324 1.324 1.336 1.277 1.347 5,407,579 1.3154 0.00%
1999-02-12 0 2.850 2.825 2.850 2.725 2.875 6,067,000 17,066,000 2.8129 1.324 1.312 1.324 1.266 1.336 13,060,424 1.3067 3.64%
1999-02-11 0 2.750 2.700 2.750 2.700 2.775 3,010,000 8,272,900 2.7485 1.277 1.254 1.277 1.254 1.289 6,479,623 1.2768 0.92%
1999-02-10 0 2.725 2.700 2.725 2.675 2.800 4,408,000 11,989,800 2.7200 1.266 1.254 1.266 1.243 1.301 9,489,096 1.2635 -1.80%
1999-02-09 0 2.775 2.750 2.775 2.575 2.775 4,662,000 12,524,750 2.6866 1.289 1.277 1.289 1.196 1.289 10,035,882 1.2480 6.73%
1999-02-08 0 2.600 2.600 2.625 2.550 2.700 5,386,000 14,228,750 2.6418 1.208 1.208 1.219 1.185 1.254 11,594,436 1.2272 0.97%
1999-02-05 0 2.575 2.550 2.575 2.550 2.650 3,124,000 8,104,750 2.5944 1.196 1.185 1.196 1.185 1.231 6,725,031 1.2052 -2.83%
1999-02-04 0 2.650 2.625 2.650 2.650 2.700 2,086,000 5,591,350 2.6804 1.231 1.219 1.231 1.231 1.254 4,490,530 1.2451 -0.93%
1999-02-03 0 2.675 2.650 2.675 2.650 2.750 2,642,000 7,186,050 2.7199 1.243 1.231 1.243 1.231 1.277 5,687,430 1.2635 -0.93%
1999-02-02 0 2.700 2.700 2.725 2.700 2.775 3,804,000 10,357,350 2.7228 1.254 1.254 1.266 1.254 1.289 8,188,866 1.2648 -0.92%
1999-02-01 0 2.725 2.725 2.750 2.700 2.750 2,614,000 7,138,950 2.7310 1.266 1.266 1.277 1.254 1.277 5,627,155 1.2687 -1.80%
1999-01-29 0 2.775 2.775 2.800 2.750 2.825 3,984,000 11,121,500 2.7915 1.289 1.289 1.301 1.277 1.312 8,576,352 1.2968 0.00%
1999-01-28 0 2.775 2.775 2.800 2.775 2.900 6,460,000 18,263,100 2.8271 1.289 1.289 1.301 1.289 1.347 13,906,434 1.3133 -5.13%
1999-01-27 0 2.925 2.900 2.925 2.800 3.000 12,728,000 37,110,200 2.9156 1.359 1.347 1.359 1.301 1.394 27,399,550 1.3544 4.46%
1999-01-26 0 2.800 2.800 2.825 2.725 2.950 10,144,000 28,696,050 2.8289 1.301 1.301 1.312 1.266 1.370 21,836,977 1.3141 -2.61%
1999-01-25 0 2.875 2.875 2.900 2.625 2.875 6,636,000 18,183,300 2.7401 1.336 1.336 1.347 1.219 1.336 14,285,309 1.2729 3.60%
1999-01-22 0 2.775 2.750 2.775 2.750 2.850 4,478,000 12,602,150 2.8142 1.289 1.277 1.289 1.277 1.324 9,639,785 1.3073 -3.48%
1999-01-21 0 2.875 2.875 2.900 2.850 3.000 8,094,000 23,704,700 2.9287 1.336 1.336 1.347 1.324 1.394 17,423,944 1.3605 -2.54%
1999-01-20 0 2.950 2.950 2.975 2.900 3.125 5,276,000 15,747,150 2.9847 1.370 1.370 1.382 1.347 1.452 11,357,639 1.3865 -3.28%
1999-01-19 0 3.050 3.050 3.075 3.000 3.175 5,338,000 16,462,200 3.0840 1.417 1.417 1.428 1.394 1.475 11,491,106 1.4326 -3.17%
1999-01-18 0 3.150 3.150 3.175 3.150 3.350 7,852,000 25,165,100 3.2049 1.463 1.463 1.475 1.463 1.556 16,902,991 1.4888 -3.08%
1999-01-15 0 3.250 3.250 3.300 2.900 3.300 11,631,000 36,389,650 3.1287 1.510 1.510 1.533 1.347 1.533 25,038,040 1.4534 9.24%
1999-01-14 0 2.975 3.000 3.025 2.725 3.075 15,175,600 44,511,760 2.9331 1.382 1.394 1.405 1.266 1.428 32,668,496 1.3625 -1.65%
1999-01-13 0 3.025 3.000 3.025 3.000 3.350 19,836,000 61,493,300 3.1001 1.405 1.394 1.405 1.394 1.556 42,700,933 1.4401 -10.37%
1999-01-12 0 3.375 3.350 3.375 3.325 3.475 11,262,000 38,037,850 3.3775 1.568 1.556 1.568 1.545 1.614 24,243,694 1.5690 -3.57%
1999-01-11 0 3.500 3.475 3.500 3.475 3.625 7,458,000 26,573,850 3.5631 1.626 1.614 1.626 1.614 1.684 16,054,828 1.6552 -2.10%
1999-01-08 0 3.575 3.550 3.575 3.525 3.725 18,294,000 66,944,200 3.6594 1.661 1.649 1.661 1.637 1.730 39,381,472 1.6999 1.42%
1999-01-07 0 3.525 3.525 3.550 3.525 3.800 13,874,000 49,979,100 3.6024 1.637 1.637 1.649 1.637 1.765 29,866,543 1.6734 -2.08%
1999-01-06 0 3.600 3.600 3.625 3.350 3.625 10,260,000 36,200,050 3.5283 1.672 1.672 1.684 1.556 1.684 22,086,690 1.6390 6.67%
1999-01-05 0 3.375 3.375 3.400 3.325 3.425 4,362,617 14,753,821 3.3819 1.568 1.568 1.579 1.545 1.591 9,391,400 1.5710 1.50%
1999-01-04 0 3.325 3.300 3.325 3.300 3.400 2,616,000 8,734,750 3.3390 1.545 1.533 1.545 1.533 1.579 5,631,460 1.5511 -1.48%
1998-12-31 0 3.375 3.375 3.400 3.375 3.425 1,302,000 4,440,050 3.4102 1.568 1.568 1.579 1.568 1.591 2,802,814 1.5841 -1.46%
1998-12-30 0 3.425 3.400 3.425 3.300 3.450 2,912,000 9,928,800 3.4096 1.591 1.579 1.591 1.533 1.603 6,268,659 1.5839 2.24%
1998-12-29 0 3.350 3.350 3.375 3.325 3.450 1,716,000 5,810,050 3.3858 1.556 1.556 1.568 1.545 1.603 3,694,031 1.5728 -1.47%
1998-12-28 0 3.400 3.375 3.425 3.375 3.525 5,946,000 20,503,300 3.4483 1.579 1.568 1.591 1.568 1.637 12,799,947 1.6018 0.00%
1998-12-24 0 3.400 3.400 3.425 3.175 3.425 4,710,000 15,590,250 3.3100 1.579 1.579 1.591 1.475 1.591 10,139,211 1.5376 7.09%
1998-12-23 0 3.175 3.175 3.200 3.125 3.325 4,434,000 14,198,350 3.2022 1.475 1.475 1.487 1.452 1.545 9,545,066 1.4875 -5.93%
1998-12-22 0 3.375 3.350 3.375 3.350 3.475 2,136,000 7,265,400 3.4014 1.568 1.556 1.568 1.556 1.614 4,598,165 1.5801 -2.17%
1998-12-21 0 3.450 3.450 3.475 3.425 3.575 2,540,000 8,794,300 3.4623 1.603 1.603 1.614 1.591 1.661 5,467,855 1.6084 -0.72%
1998-12-18 0 3.475 3.450 3.475 3.450 3.550 4,004,000 13,966,600 3.4882 1.614 1.603 1.614 1.603 1.649 8,619,406 1.6204 0.00%
1998-12-17 0 3.475 3.450 3.475 3.425 3.500 4,109,000 14,171,000 3.4488 1.614 1.603 1.614 1.591 1.626 8,845,439 1.6021 -0.71%
1998-12-16 0 3.500 3.500 3.525 3.500 3.575 3,103,776 10,957,019 3.5302 1.626 1.626 1.637 1.626 1.661 6,681,495 1.6399 0.00%
1998-12-15 0 3.500 3.500 3.525 3.475 3.575 4,756,000 16,796,400 3.5316 1.626 1.626 1.637 1.614 1.661 10,238,235 1.6406 -0.71%
1998-12-14 0 3.525 3.525 3.550 3.500 3.675 6,464,000 22,945,300 3.5497 1.637 1.637 1.649 1.626 1.707 13,915,045 1.6490 -4.08%
1998-12-11 0 3.675 3.650 3.675 3.600 3.700 7,105,000 25,947,150 3.6520 1.707 1.696 1.707 1.672 1.719 15,294,925 1.6965 -1.34%
1998-12-10 0 3.725 3.700 3.725 3.700 3.825 9,172,000 34,469,800 3.7582 1.730 1.719 1.730 1.719 1.777 19,744,553 1.7458 -0.67%
1998-12-09 0 3.750 3.750 3.775 3.550 3.775 9,936,000 36,876,050 3.7114 1.742 1.742 1.754 1.649 1.754 21,389,215 1.7240 4.17%
1998-12-08 0 3.600 3.575 3.600 3.575 3.800 5,824,000 21,329,300 3.6623 1.672 1.661 1.672 1.661 1.765 12,537,318 1.7013 -3.36%
1998-12-07 0 3.725 3.700 3.725 3.625 3.825 14,935,000 55,999,300 3.7495 1.730 1.719 1.730 1.684 1.777 32,150,556 1.7418 5.67%
1998-12-04 0 3.525 3.525 3.575 3.525 3.700 7,320,000 26,212,050 3.5809 1.637 1.637 1.661 1.637 1.719 15,757,755 1.6634 -4.08%
1998-12-03 0 3.675 3.650 3.675 3.500 3.700 8,470,000 30,451,800 3.5953 1.707 1.696 1.707 1.626 1.719 18,233,359 1.6701 1.38%
1998-12-02 0 3.625 3.625 3.650 3.550 3.750 8,610,000 31,509,400 3.6596 1.684 1.684 1.696 1.649 1.742 18,534,737 1.7000 0.00%
1998-12-01 0 3.625 3.600 3.625 3.525 3.725 20,806,000 75,615,850 3.6343 1.684 1.672 1.684 1.637 1.730 44,789,051 1.6883 -4.61%
1998-11-30 0 3.800 3.775 3.800 3.750 3.925 13,574,000 52,140,350 3.8412 1.765 1.754 1.765 1.742 1.823 29,220,733 1.7844 -0.65%
1998-11-27 0 3.825 3.825 3.850 3.775 3.875 10,902,000 41,597,200 3.8156 1.777 1.777 1.788 1.754 1.800 23,468,722 1.7725 -1.29%
1998-11-26 0 3.875 3.875 3.900 3.800 4.100 20,609,000 80,880,600 3.9245 1.800 1.800 1.812 1.765 1.905 44,364,969 1.8231 -3.73%
1998-11-25 0 4.025 4.000 4.025 3.950 4.250 66,844,000 276,715,200 4.1397 1.870 1.858 1.870 1.835 1.974 143,894,998 1.9230 1.90%
1998-11-24 0 3.950 3.950 3.975 3.875 4.025 30,744,000 121,594,700 3.9551 1.835 1.835 1.847 1.800 1.870 66,182,572 1.8373 3.95%
1998-11-23 0 3.800 3.800 3.825 3.750 3.875 7,920,000 30,165,850 3.8088 1.765 1.765 1.777 1.742 1.800 17,049,374 1.7693 1.33%
1998-11-20 0 3.750 3.725 3.750 3.750 3.975 17,886,000 69,119,850 3.8645 1.742 1.730 1.742 1.742 1.847 38,503,171 1.7952 -1.32%
1998-11-19 0 3.800 3.775 3.800 3.775 3.900 9,958,000 38,232,900 3.8394 1.765 1.754 1.765 1.754 1.812 21,436,575 1.7835 -0.65%
1998-11-18 0 3.825 3.825 3.850 3.800 3.975 30,088,000 117,548,450 3.9068 1.777 1.777 1.788 1.765 1.847 64,770,401 1.8148 -0.65%
1998-11-17 0 3.850 3.825 3.850 3.700 3.875 27,370,000 103,904,488 3.7963 1.788 1.777 1.788 1.719 1.800 58,919,366 1.7635 4.76%
1998-11-16 0 3.675 3.675 3.700 3.600 3.750 10,700,000 39,367,561 3.6792 1.707 1.707 1.719 1.672 1.742 23,033,877 1.7091 2.80%
1998-11-13 0 3.575 3.575 3.600 3.575 3.750 14,044,000 51,074,650 3.6368 1.661 1.661 1.672 1.661 1.742 30,232,502 1.6894 -2.05%
1998-11-12 0 3.650 3.650 3.675 3.625 3.900 26,485,000 100,322,500 3.7879 1.696 1.696 1.707 1.684 1.812 57,014,227 1.7596 -1.35%
1998-11-11 0 3.700 3.700 3.725 3.675 3.850 25,797,000 97,201,150 3.7679 1.719 1.719 1.730 1.707 1.788 55,533,171 1.7503 -1.33%
1998-11-10 0 3.750 3.725 3.750 3.500 3.750 17,456,000 63,266,400 3.6243 1.742 1.730 1.742 1.626 1.742 37,577,510 1.6836 7.14%
1998-11-09 0 3.500 3.500 3.550 3.475 3.700 17,512,000 62,740,300 3.5827 1.626 1.626 1.649 1.614 1.719 37,698,061 1.6643 -0.71%
1998-11-06 0 3.525 3.500 3.525 3.425 3.675 24,810,000 87,808,700 3.5392 1.637 1.626 1.637 1.591 1.707 53,408,457 1.6441 2.17%
1998-11-05 0 3.450 3.425 3.450 3.425 3.875 27,126,000 99,903,400 3.6829 1.603 1.591 1.603 1.591 1.800 58,394,107 1.7108 -7.38%
1998-11-04 0 3.725 3.725 3.750 3.700 4.150 56,883,000 223,777,550 3.9340 1.730 1.730 1.742 1.719 1.928 122,451,965 1.8275 -4.49%
1998-11-03 0 3.900 3.925 3.950 3.575 4.075 98,472,000 377,723,100 3.8358 1.812 1.823 1.835 1.661 1.893 211,980,555 1.7819 11.43%
1998-11-02 0 3.500 3.475 3.500 3.000 3.525 62,328,200 206,240,090 3.3089 1.626 1.614 1.626 1.394 1.637 134,173,841 1.5371 17.65%
1998-10-30 0 2.975 2.975 3.000 2.925 3.100 15,439,000 46,642,210 3.0211 1.382 1.382 1.394 1.359 1.440 33,235,517 1.4034 1.71%
1998-10-29 0 2.925 2.925 2.950 2.875 3.025 9,670,000 28,318,850 2.9285 1.359 1.359 1.370 1.336 1.405 20,816,597 1.3604 -3.31%
1998-10-27 0 3.025 3.025 3.050 3.000 3.125 12,352,000 37,727,600 3.0544 1.405 1.405 1.417 1.394 1.452 26,590,135 1.4189 0.00%
1998-10-26 0 3.025 3.025 3.050 3.000 3.200 21,452,000 66,438,200 3.0971 1.405 1.405 1.417 1.394 1.487 46,179,694 1.4387 -0.82%
1998-10-23 0 3.050 3.050 3.075 2.800 3.050 16,313,227 48,136,086 2.9507 1.417 1.417 1.428 1.301 1.417 35,117,464 1.3707 7.02%
1998-10-22 0 2.850 2.825 2.850 2.825 3.000 14,535,000 42,297,900 2.9101 1.324 1.312 1.324 1.312 1.394 31,289,477 1.3518 -4.20%
1998-10-21 0 2.975 2.950 2.975 2.950 3.250 26,928,200 82,474,480 3.0628 1.382 1.370 1.382 1.370 1.510 57,968,304 1.4228 -4.03%
1998-10-20 0 3.100 3.125 3.150 3.050 3.425 49,960,000 165,412,950 3.3109 1.440 1.452 1.463 1.417 1.591 107,548,832 1.5380 -3.88%
1998-10-19 0 3.225 3.200 3.225 2.825 3.250 55,758,200 170,368,700 3.0555 1.498 1.487 1.498 1.312 1.510 120,030,610 1.4194 14.16%
1998-10-16 0 2.825 2.800 2.825 2.750 2.925 26,426,200 75,332,490 2.8507 1.312 1.301 1.312 1.277 1.359 56,887,649 1.3242 4.63%
1998-10-15 0 2.700 2.675 2.700 2.675 2.875 15,884,000 43,728,900 2.7530 1.254 1.243 1.254 1.243 1.336 34,193,468 1.2789 -2.70%
1998-10-14 0 2.775 2.775 2.800 2.775 2.950 15,216,000 43,689,150 2.8713 1.289 1.289 1.301 1.289 1.370 32,755,465 1.3338 -2.63%
1998-10-13 0 2.850 2.850 2.875 2.825 3.100 39,696,000 117,909,800 2.9703 1.324 1.324 1.336 1.312 1.440 85,453,531 1.3798 -4.20%
1998-10-12 0 2.975 2.975 3.000 2.700 3.025 47,334,000 136,479,150 2.8833 1.382 1.382 1.394 1.254 1.405 101,895,845 1.3394 9.17%
1998-10-09 0 2.725 2.700 2.750 2.575 2.725 23,736,000 63,679,450 2.6828 1.266 1.254 1.277 1.196 1.266 51,096,459 1.2463 6.86%
1998-10-08 0 2.550 2.550 2.575 2.525 2.675 9,815,000 25,534,375 2.6016 1.185 1.185 1.196 1.173 1.243 21,128,739 1.2085 0.99%
1998-10-07 0 2.525 2.500 2.550 2.500 2.600 5,386,000 13,770,450 2.5567 1.173 1.161 1.185 1.161 1.208 11,594,436 1.1877 -0.98%
1998-10-05 0 2.550 2.550 2.575 2.525 2.575 3,492,000 8,920,550 2.5546 1.185 1.185 1.196 1.173 1.196 7,517,224 1.1867 -3.77%
1998-09-30 0 2.650 2.625 2.650 2.550 2.650 5,162,000 13,507,700 2.6168 1.231 1.219 1.231 1.185 1.231 11,112,231 1.2156 2.91%
1998-09-29 0 2.575 2.550 2.575 2.550 2.700 13,946,000 36,577,950 2.6228 1.196 1.185 1.196 1.185 1.254 30,021,537 1.2184 -4.63%
1998-09-28 0 2.700 2.675 2.700 2.650 2.875 33,098,000 92,698,950 2.8007 1.254 1.243 1.254 1.231 1.336 71,250,025 1.3010 1.89%
1998-09-25 0 2.650 2.650 2.675 2.500 2.775 30,386,000 81,266,800 2.6745 1.231 1.231 1.243 1.161 1.289 65,411,905 1.2424 1.92%
1998-09-24 0 2.600 2.575 2.600 2.475 2.725 34,948,000 90,083,450 2.5776 1.208 1.196 1.208 1.150 1.266 75,232,517 1.1974 -1.89%
1998-09-23 0 2.650 2.650 2.675 2.625 2.750 7,226,000 19,251,400 2.6642 1.231 1.231 1.243 1.219 1.277 15,555,401 1.2376 0.00%
1998-09-22 0 2.650 2.650 2.675 2.600 2.750 11,604,000 31,314,100 2.6986 1.231 1.231 1.243 1.208 1.277 24,979,917 1.2536 0.95%
1998-09-21 0 2.625 2.625 2.650 2.600 2.800 14,802,000 39,716,300 2.6832 1.219 1.219 1.231 1.208 1.301 31,864,248 1.2464 -7.08%
1998-09-18 0 2.825 2.800 2.825 2.700 2.875 14,578,000 40,732,550 2.7941 1.312 1.301 1.312 1.254 1.336 31,382,043 1.2980 0.00%
1998-09-17 0 2.825 2.800 2.825 2.800 3.025 13,312,000 38,696,450 2.9069 1.312 1.301 1.312 1.301 1.405 28,656,726 1.3503 -5.04%
1998-09-16 0 2.975 2.975 3.000 2.975 3.100 24,748,000 74,994,550 3.0303 1.382 1.382 1.394 1.382 1.440 53,274,990 1.4077 -0.83%
1998-09-15 0 3.000 2.975 3.000 2.975 3.200 50,344,000 156,735,950 3.1133 1.394 1.382 1.394 1.382 1.487 108,375,468 1.4462 -1.64%
1998-09-14 0 3.050 3.000 3.025 2.750 3.075 25,204,000 73,921,450 2.9329 1.417 1.394 1.405 1.277 1.428 54,256,620 1.3624 9.91%
1998-09-11 0 2.775 2.775 2.800 2.725 2.900 14,162,000 39,632,300 2.7985 1.289 1.289 1.301 1.266 1.347 30,486,520 1.3000 -3.48%
1998-09-10 0 2.875 2.875 2.900 2.675 3.025 28,648,000 83,313,850 2.9082 1.336 1.336 1.347 1.243 1.405 61,670,515 1.3510 5.50%
1998-09-09 0 2.725 2.725 2.750 2.725 2.900 12,636,000 35,296,400 2.7933 1.266 1.266 1.277 1.266 1.347 27,201,502 1.2976 -3.54%
1998-09-08 0 2.825 2.825 2.850 2.750 3.050 38,204,000 112,218,225 2.9373 1.312 1.312 1.324 1.277 1.417 82,241,705 1.3645 -4.24%
1998-09-07 0 2.950 2.925 2.950 2.850 3.050 64,882,000 191,854,400 2.9570 1.370 1.359 1.370 1.324 1.417 139,671,403 1.3736 7.27%
1998-09-04 0 2.750 2.750 2.775 2.450 2.775 34,560,000 92,091,500 2.6647 1.277 1.277 1.289 1.138 1.289 74,397,270 1.2378 12.24%
1998-09-03 0 2.450 2.450 2.475 2.400 2.550 14,382,000 35,938,300 2.4988 1.138 1.138 1.150 1.115 1.185 30,960,114 1.1608 1.03%
1998-09-02 0 2.425 2.400 2.425 2.400 2.525 8,029,500 19,750,650 2.4598 1.126 1.115 1.126 1.115 1.173 17,285,095 1.1426 0.00%
1998-09-01 0 2.425 2.400 2.425 2.300 2.500 12,360,000 30,169,800 2.4409 1.126 1.115 1.126 1.068 1.161 26,607,357 1.1339 -1.02%
1998-08-31 0 2.450 2.425 2.450 2.200 2.475 14,760,000 35,340,950 2.3944 1.138 1.126 1.138 1.022 1.150 31,773,834 1.1123 6.52%
1998-08-28 0 2.300 2.275 2.300 2.200 2.400 16,367,000 37,225,400 2.2744 1.068 1.057 1.068 1.022 1.115 35,233,221 1.0565 -5.15%
1998-08-27 0 2.425 2.425 2.450 2.400 2.650 8,180,000 20,577,100 2.5155 1.126 1.126 1.138 1.115 1.231 17,609,076 1.1686 -7.62%
1998-08-26 0 2.625 2.625 2.650 2.600 2.775 8,100,000 21,637,400 2.6713 1.219 1.219 1.231 1.208 1.289 17,436,860 1.2409 -1.87%
1998-08-25 0 2.675 2.675 2.700 2.625 2.800 11,076,065 30,219,763 2.7284 1.243 1.243 1.254 1.219 1.301 23,843,432 1.2674 1.90%
1998-08-24 0 2.625 2.625 2.650 2.500 2.775 21,512,000 56,471,600 2.6251 1.219 1.219 1.231 1.161 1.289 46,308,856 1.2195 -4.55%
1998-08-21 0 2.750 2.775 2.800 2.700 2.950 33,562,661 96,085,568 2.8629 1.277 1.289 1.301 1.254 1.370 72,250,300 1.3299 0.92%
1998-08-20 0 2.725 2.725 2.750 2.450 2.825 37,894,000 102,715,850 2.7106 1.266 1.266 1.277 1.138 1.312 81,574,368 1.2592 10.10%
1998-08-19 0 2.475 2.450 2.475 2.275 2.500 16,610,000 40,152,100 2.4173 1.150 1.138 1.150 1.057 1.161 35,756,327 1.1229 10.00%
1998-08-18 0 2.250 2.250 2.275 2.250 2.400 5,399,000 12,464,700 2.3087 1.045 1.045 1.057 1.045 1.115 11,622,421 1.0725 -5.26%
1998-08-14 0 2.375 2.375 2.400 2.275 2.550 17,549,000 42,490,750 2.4213 1.103 1.103 1.115 1.057 1.185 37,777,711 1.1248 4.40%
1998-08-13 0 2.275 2.275 2.300 2.200 2.350 7,210,000 16,259,800 2.2552 1.057 1.057 1.068 1.022 1.092 15,520,958 1.0476 -2.15%
1998-08-12 0 2.325 2.325 2.350 2.200 2.375 8,640,400 20,028,740 2.3180 1.080 1.080 1.092 1.022 1.103 18,600,179 1.0768 1.09%
1998-08-11 0 2.300 2.300 2.325 2.250 2.500 9,362,000 21,900,850 2.3393 1.068 1.068 1.080 1.045 1.161 20,153,566 1.0867 -7.07%
1998-08-10 0 2.475 2.450 2.475 2.425 2.625 4,214,400 10,710,940 2.5415 1.150 1.138 1.150 1.126 1.219 9,072,334 1.1806 -1.98%
1998-08-07 0 2.525 2.525 2.550 2.500 2.650 7,542,000 19,434,150 2.5768 1.173 1.173 1.185 1.161 1.231 16,235,654 1.1970 -3.81%
1998-08-06 0 2.625 2.625 2.650 2.600 2.775 6,820,400 18,313,610 2.6851 1.219 1.219 1.231 1.208 1.289 14,682,267 1.2473 -1.87%
1998-08-05 0 2.675 2.650 2.675 2.625 2.750 6,780,000 18,255,050 2.6925 1.243 1.231 1.243 1.219 1.277 14,595,298 1.2507 -1.83%
1998-08-04 0 2.725 2.700 2.725 2.625 2.750 8,310,000 22,245,950 2.6770 1.266 1.254 1.266 1.219 1.277 17,888,927 1.2436 3.81%
1998-08-03 0 2.625 2.625 2.650 2.550 2.650 5,426,000 14,166,550 2.6109 1.219 1.219 1.231 1.185 1.231 11,680,544 1.2128 -2.78%
1998-07-31 0 2.700 2.700 2.725 2.700 2.950 10,298,529 28,981,065 2.8141 1.254 1.254 1.266 1.254 1.370 22,169,631 1.3072 -6.09%
1998-07-30 0 2.875 2.850 2.875 2.675 2.900 11,068,000 31,065,000 2.8067 1.336 1.324 1.336 1.243 1.347 23,826,070 1.3038 5.50%
1998-07-29 0 2.725 2.725 2.750 2.700 2.850 7,314,000 20,205,150 2.7625 1.266 1.266 1.277 1.254 1.324 15,744,839 1.2833 -0.91%
1998-07-28 0 2.750 2.725 2.750 2.650 2.875 16,746,000 46,543,400 2.7794 1.277 1.266 1.277 1.231 1.336 36,049,094 1.2911 2.80%
1998-07-27 0 2.675 2.650 2.675 2.650 3.025 14,748,000 42,438,200 2.8776 1.243 1.231 1.243 1.231 1.405 31,748,002 1.3367 -10.83%
1998-07-24 0 3.000 2.975 3.000 2.450 3.025 19,312,000 54,402,750 2.8170 1.394 1.382 1.394 1.138 1.405 41,572,919 1.3086 16.50%
1998-07-23 0 2.575 2.550 2.575 2.500 2.625 6,524,000 16,851,250 2.5830 1.196 1.185 1.196 1.161 1.219 14,044,207 1.1999 -4.63%
1998-07-22 0 2.700 2.675 2.700 2.675 2.800 7,162,000 19,561,600 2.7313 1.254 1.243 1.254 1.243 1.301 15,417,629 1.2688 -4.42%
1998-07-21 0 2.825 2.825 2.850 2.775 2.950 7,418,000 21,197,700 2.8576 1.312 1.312 1.324 1.289 1.370 15,968,720 1.3275 0.00%
1998-07-20 0 2.825 2.825 2.850 2.800 3.025 5,698,000 16,495,950 2.8950 1.312 1.312 1.324 1.301 1.405 12,266,078 1.3448 -4.24%
1998-07-17 0 2.950 2.925 2.950 2.925 3.150 10,952,000 32,753,100 2.9906 1.370 1.359 1.370 1.359 1.463 23,576,357 1.3892 -5.60%
1998-07-16 0 3.125 3.100 3.125 3.125 3.250 6,337,000 20,087,050 3.1698 1.452 1.440 1.452 1.452 1.510 13,641,652 1.4725 -2.34%
1998-07-15 0 3.200 3.200 3.250 3.200 3.450 10,418,000 34,747,750 3.3354 1.487 1.487 1.510 1.487 1.603 22,426,816 1.5494 -3.03%
1998-07-14 0 3.300 3.300 3.325 3.200 3.375 4,089,000 13,390,650 3.2748 1.533 1.533 1.545 1.487 1.568 8,802,385 1.5213 0.00%
1998-07-13 0 3.300 3.300 3.325 3.100 3.325 8,296,000 26,476,300 3.1915 1.533 1.533 1.545 1.440 1.545 17,858,789 1.4825 0.76%
1998-07-10 0 3.275 3.275 3.300 3.125 3.300 8,004,000 25,553,050 3.1925 1.521 1.521 1.533 1.452 1.533 17,230,201 1.4830 0.00%
1998-07-09 0 3.275 3.250 3.275 3.250 3.450 7,335,000 24,522,550 3.3432 1.521 1.510 1.521 1.510 1.603 15,790,046 1.5530 -2.96%
1998-07-08 0 3.375 3.375 3.400 3.325 3.575 8,168,000 27,928,850 3.4193 1.568 1.568 1.579 1.545 1.661 17,583,244 1.5884 -4.26%
1998-07-07 0 3.525 3.500 3.550 3.525 3.800 8,084,000 29,502,550 3.6495 1.637 1.626 1.649 1.637 1.765 17,402,417 1.6953 -5.37%
1998-07-06 0 3.725 3.700 3.725 3.650 3.800 7,593,230 28,237,078 3.7187 1.730 1.719 1.730 1.696 1.765 16,345,937 1.7275 -1.97%
1998-07-03 0 3.800 3.775 3.800 3.725 3.900 12,356,000 46,966,250 3.8011 1.765 1.754 1.765 1.730 1.812 26,598,746 1.7657 -3.18%
1998-07-02 0 3.925 3.925 3.950 3.900 4.275 28,252,000 115,257,000 4.0796 1.823 1.823 1.835 1.812 1.986 60,818,046 1.8951 3.97%
1998-06-30 0 3.775 3.775 3.800 3.725 4.075 14,448,000 56,793,500 3.9309 1.754 1.754 1.765 1.730 1.893 31,102,192 1.8260 -3.21%
1998-06-29 0 3.900 3.900 3.950 3.900 4.250 13,430,000 54,831,750 4.0828 1.812 1.812 1.835 1.812 1.974 28,910,745 1.8966 -5.45%
1998-06-26 0 4.125 4.125 4.150 4.125 4.375 22,600,000 95,547,700 4.2278 1.916 1.916 1.928 1.916 2.032 48,650,993 1.9639 -4.62%
1998-06-25 0 4.325 4.300 4.325 4.200 4.450 27,098,000 118,402,350 4.3694 2.009 1.997 2.009 1.951 2.067 58,333,832 2.0297 1.76%
1998-06-24 0 4.250 4.225 4.250 3.950 4.275 23,277,000 95,594,100 4.1068 1.974 1.963 1.974 1.835 1.986 50,108,370 1.9077 4.94%
1998-06-23 0 4.050 4.050 4.075 3.850 4.200 26,250,000 106,463,250 4.0557 1.881 1.881 1.893 1.788 1.951 56,508,343 1.8840 3.85%
1998-06-22 0 3.900 3.875 3.900 3.850 4.450 31,320,000 131,670,250 4.2040 1.812 1.800 1.812 1.788 2.067 67,422,526 1.9529 -8.77%
1998-06-19 0 4.275 4.275 4.300 3.700 4.350 30,070,000 121,131,450 4.0283 1.986 1.986 1.997 1.719 2.021 64,731,653 1.8713 12.50%
1998-06-18 0 3.800 3.800 3.825 3.600 3.925 29,474,000 111,885,750 3.7961 1.765 1.765 1.777 1.672 1.823 63,448,644 1.7634 12.59%
1998-06-17 0 3.375 3.350 3.375 3.000 3.400 14,526,000 46,044,400 3.1698 1.568 1.556 1.568 1.394 1.579 31,270,103 1.4725 16.38%
1998-06-16 0 2.900 2.900 2.925 2.750 3.025 11,095,000 32,272,350 2.9087 1.347 1.347 1.359 1.277 1.405 23,884,193 1.3512 1.75%
1998-06-15 0 2.850 2.850 2.875 2.850 3.200 9,140,000 27,679,400 3.0284 1.324 1.324 1.336 1.324 1.487 19,675,667 1.4068 -12.98%
1998-06-12 0 3.275 3.275 3.300 3.050 3.325 9,136,000 29,659,700 3.2465 1.521 1.521 1.533 1.417 1.545 19,667,056 1.5081 3.15%
1998-06-11 0 3.175 3.175 3.200 3.075 3.300 9,566,000 30,580,250 3.1968 1.475 1.475 1.487 1.428 1.533 20,592,717 1.4850 -1.55%
1998-06-10 0 3.225 3.200 3.225 3.075 3.375 16,338,000 51,838,100 3.1729 1.498 1.487 1.498 1.428 1.568 35,170,793 1.4739 -4.44%
1998-06-09 0 3.375 3.375 3.400 3.200 3.875 12,750,000 42,887,350 3.3637 1.568 1.568 1.579 1.487 1.800 27,446,910 1.5626 -12.90%
1998-06-08 0 3.875 3.850 3.875 3.875 4.125 6,488,000 25,811,700 3.9784 1.800 1.788 1.800 1.800 1.916 13,966,710 1.8481 -4.91%
1998-06-05 0 4.075 4.050 4.075 3.975 4.200 3,448,000 14,163,900 4.1079 1.893 1.881 1.893 1.847 1.951 7,422,505 1.9082 0.00%
1998-06-04 0 4.075 4.050 4.075 4.050 4.275 7,062,000 29,462,600 4.1720 1.893 1.881 1.893 1.881 1.986 15,202,359 1.9380 -2.98%
1998-06-03 0 4.200 4.175 4.200 3.975 4.325 10,364,000 43,181,300 4.1665 1.951 1.939 1.951 1.847 2.009 22,310,570 1.9355 3.70%
1998-06-02 0 4.050 4.050 4.075 3.900 4.125 9,924,000 39,805,900 4.0111 1.881 1.881 1.893 1.812 1.916 21,363,383 1.8633 -1.82%
1998-06-01 0 4.125 4.100 4.150 4.100 4.500 7,682,000 33,080,500 4.3062 1.916 1.905 1.928 1.905 2.090 16,537,032 2.0004 -5.39%
1998-05-29 0 4.450 4.450 4.475 4.250 4.475 7,188,000 31,236,600 4.3457 2.025 2.025 2.037 1.934 2.037 15,793,008 1.9779 4.09%
1998-05-28 0 4.275 4.250 4.275 4.150 4.475 11,274,000 49,310,300 4.3738 1.946 1.934 1.946 1.889 2.037 24,770,503 1.9907 -3.39%
1998-05-27 0 4.425 4.425 4.450 4.325 4.450 11,196,000 49,282,100 4.4018 2.014 2.014 2.025 1.968 2.025 24,599,126 2.0034 -2.21%
1998-05-26 0 4.525 4.500 4.525 4.475 4.825 12,298,000 56,486,700 4.5932 2.060 2.048 2.060 2.037 2.196 27,020,369 2.0905 -4.23%
1998-05-25 0 4.725 4.700 4.725 4.650 4.950 5,440,000 26,386,450 4.8505 2.151 2.139 2.151 2.116 2.253 11,952,416 2.2076 -4.06%
1998-05-22 0 4.925 4.925 4.950 4.900 5.100 6,800,000 34,020,700 5.0030 2.242 2.242 2.253 2.230 2.321 14,940,520 2.2771 -1.01%
1998-05-21 0 4.975 4.950 4.975 4.950 5.350 21,328,000 109,409,100 5.1298 2.264 2.253 2.264 2.253 2.435 46,860,500 2.3348 -3.40%
1998-05-20 0 5.150 5.100 5.200 4.500 5.250 21,036,000 101,824,200 4.8405 2.344 2.321 2.367 2.048 2.389 46,218,937 2.2031 11.96%
1998-05-19 0 4.600 4.575 4.600 4.375 4.650 6,606,000 29,852,250 4.5190 2.094 2.082 2.094 1.991 2.116 14,514,275 2.0568 3.95%
1998-05-18 0 4.425 4.425 4.475 4.400 4.575 4,124,000 18,570,550 4.5030 2.014 2.014 2.037 2.003 2.082 9,060,986 2.0495 -1.67%
1998-05-15 0 4.500 4.450 4.475 4.475 4.675 10,934,000 49,855,500 4.5597 2.048 2.025 2.037 2.037 2.128 24,023,477 2.0753 -3.23%
1998-05-14 0 4.650 4.625 4.650 4.125 4.750 21,120,000 92,286,450 4.3696 2.116 2.105 2.116 1.877 2.162 46,403,496 1.9888 13.41%
1998-05-13 0 4.100 4.100 4.125 4.100 4.325 7,796,000 33,031,150 4.2369 1.866 1.866 1.877 1.866 1.968 17,128,866 1.9284 -4.65%
1998-05-12 0 4.300 4.275 4.300 4.250 4.650 6,578,000 29,240,850 4.4452 1.957 1.946 1.957 1.934 2.116 14,452,756 2.0232 -6.01%
1998-05-11 0 4.575 4.575 4.600 4.575 4.725 5,468,000 25,377,550 4.6411 2.082 2.082 2.094 2.082 2.151 12,013,935 2.1123 -1.61%
1998-05-08 0 4.650 4.625 4.650 4.500 4.750 13,064,000 60,816,550 4.6553 2.116 2.105 2.116 2.048 2.162 28,703,375 2.1188 2.76%
1998-05-07 0 4.525 4.500 4.525 4.325 4.675 15,574,000 70,152,250 4.5044 2.060 2.048 2.060 1.968 2.128 34,218,184 2.0501 0.56%
1998-05-06 0 4.500 4.450 4.525 4.325 4.650 9,994,000 45,384,150 4.5411 2.048 2.025 2.060 1.968 2.116 21,958,170 2.0668 -3.23%
1998-05-05 0 4.650 4.625 4.650 4.625 5.100 7,960,000 38,198,250 4.7988 2.116 2.105 2.116 2.105 2.321 17,489,196 2.1841 -7.92%
1998-05-04 0 5.050 5.000 5.100 5.000 5.250 4,368,000 22,322,900 5.1106 2.298 2.276 2.321 2.276 2.389 9,597,087 2.3260 -3.81%
1998-05-01 0 5.250 5.250 5.300 5.250 5.450 4,142,000 22,232,300 5.3675 2.389 2.389 2.412 2.389 2.481 9,100,534 2.4430 0.00%
1998-04-30 0 5.250 5.250 5.300 5.200 5.400 6,102,000 32,549,300 5.3342 2.389 2.389 2.412 2.367 2.458 13,406,919 2.4278 -1.87%
1998-04-29 0 5.350 5.350 5.400 5.300 5.550 4,788,000 25,901,800 5.4097 2.435 2.435 2.458 2.412 2.526 10,519,883 2.4622 -3.60%
1998-04-28 0 5.550 5.500 5.550 5.100 5.600 12,580,000 66,864,800 5.3152 2.526 2.503 2.526 2.321 2.549 27,639,961 2.4191 0.91%
1998-04-27 0 5.500 5.500 5.550 5.500 5.750 7,374,000 41,478,500 5.6250 2.503 2.503 2.526 2.503 2.617 16,201,675 2.5601 -5.98%
1998-04-24 0 5.850 5.800 5.850 5.650 5.950 5,630,000 32,851,900 5.8352 2.663 2.640 2.663 2.572 2.708 12,369,871 2.6558 0.86%
1998-04-23 0 5.800 5.800 5.850 5.750 5.950 8,593,000 50,179,500 5.8396 2.640 2.640 2.663 2.617 2.708 18,879,983 2.6578 -3.33%
1998-04-22 0 6.000 5.950 6.000 5.850 6.150 10,782,000 64,535,900 5.9855 2.731 2.708 2.731 2.663 2.799 23,689,512 2.7242 -1.64%
1998-04-21 0 6.100 6.100 6.150 6.100 6.350 11,746,000 72,104,300 6.1386 2.776 2.776 2.799 2.776 2.890 25,807,550 2.7939 -3.17%
1998-04-20 0 6.300 6.300 6.350 6.250 6.350 4,528,000 28,554,800 6.3063 2.867 2.867 2.890 2.845 2.890 9,948,628 2.8702 0.80%
1998-04-17 0 6.250 6.250 6.300 6.100 6.300 4,506,000 27,970,400 6.2074 2.845 2.845 2.867 2.776 2.867 9,900,291 2.8252 0.00%
1998-04-16 0 6.250 6.200 6.250 6.200 6.550 9,490,000 60,031,600 6.3258 2.845 2.822 2.845 2.822 2.981 20,850,813 2.8791 -3.85%
1998-04-15 0 6.500 6.500 6.550 6.450 6.650 13,722,000 89,780,000 6.5428 2.958 2.958 2.981 2.936 3.027 30,149,090 2.9779 0.78%
1998-04-14 0 6.450 6.400 6.450 6.350 6.600 13,152,000 85,323,200 6.4875 2.936 2.913 2.936 2.890 3.004 28,896,723 2.9527 0.78%
1998-04-09 0 6.400 6.400 6.450 6.100 6.500 12,296,000 78,480,200 6.3826 2.913 2.913 2.936 2.776 2.958 27,015,975 2.9050 3.23%
1998-04-08 0 6.200 6.150 6.200 6.000 6.300 9,548,000 59,302,300 6.2110 2.822 2.799 2.822 2.731 2.867 20,978,247 2.8268 1.64%
1998-04-07 0 6.100 6.100 6.150 6.100 6.350 7,102,000 44,016,800 6.1978 2.776 2.776 2.799 2.776 2.890 15,604,054 2.8209 -2.40%
1998-04-03 0 6.250 6.200 6.250 6.000 6.250 12,854,000 78,405,300 6.0997 2.845 2.822 2.845 2.731 2.845 28,241,976 2.7762 1.63%
1998-04-02 0 6.150 6.150 6.200 5.900 6.300 13,014,000 79,699,700 6.1242 2.799 2.799 2.822 2.685 2.867 28,593,518 2.7873 -2.38%
1998-04-01 0 6.300 6.250 6.300 6.250 6.450 7,694,000 48,734,400 6.3341 2.867 2.845 2.867 2.845 2.936 16,904,758 2.8829 -2.33%
1998-03-31 0 6.450 6.400 6.450 6.100 6.500 8,597,000 55,013,350 6.3991 2.936 2.913 2.936 2.776 2.958 18,888,772 2.9125 2.38%
1998-03-30 0 6.300 6.300 6.350 6.300 6.700 13,914,000 89,487,900 6.4315 2.867 2.867 2.890 2.867 3.049 30,570,940 2.9272 -3.82%
1998-03-27 0 6.550 6.550 6.600 6.500 6.850 10,188,000 67,671,400 6.6423 2.981 2.981 3.004 2.958 3.118 22,384,414 3.0231 -3.68%
1998-03-26 0 6.800 6.800 6.850 6.800 7.100 13,460,000 92,934,000 6.9045 3.095 3.095 3.118 3.095 3.231 29,573,440 3.1425 -1.45%
1998-03-25 0 6.900 6.850 6.900 6.850 7.200 18,540,000 129,682,900 6.9948 3.140 3.118 3.140 3.118 3.277 40,734,887 3.1836 0.73%
1998-03-24 0 6.850 6.800 6.850 6.750 6.950 12,600,000 86,314,500 6.8504 3.118 3.095 3.118 3.072 3.163 27,683,904 3.1179 0.00%
1998-03-23 0 6.850 6.750 6.800 6.750 7.100 22,884,000 159,643,200 6.9762 3.118 3.072 3.095 3.072 3.231 50,279,243 3.1751 0.00%
1998-03-20 0 6.850 6.800 6.850 6.800 7.450 56,230,000 403,190,200 7.1704 3.118 3.095 3.118 3.095 3.391 123,544,914 3.2635 -2.84%
1998-03-19 0 7.050 7.050 7.100 6.200 7.100 36,154,000 243,011,500 6.7216 3.209 3.209 3.231 2.822 3.231 79,435,227 3.0592 13.71%
1998-03-18 0 6.200 6.200 6.250 6.150 6.400 7,664,000 47,874,600 6.2467 2.822 2.822 2.845 2.799 2.913 16,838,844 2.8431 -1.59%
1998-03-17 0 6.300 6.250 6.300 6.250 6.400 11,202,000 70,542,600 6.2973 2.867 2.845 2.867 2.845 2.913 24,612,309 2.8662 2.44%
1998-03-16 0 6.150 6.150 6.200 6.100 6.300 8,376,000 51,794,000 6.1836 2.799 2.799 2.822 2.776 2.867 18,403,205 2.8144 -0.81%
1998-03-13 0 6.200 6.150 6.200 6.100 6.350 13,668,000 85,102,400 6.2264 2.822 2.799 2.822 2.776 2.890 30,030,444 2.8339 -0.80%
1998-03-12 0 6.250 6.200 6.250 6.050 6.650 15,716,000 99,336,200 6.3207 2.845 2.822 2.845 2.754 3.027 34,530,177 2.8768 -4.58%
1998-03-11 0 6.550 6.500 6.550 6.400 6.750 10,746,000 71,206,800 6.6264 2.981 2.958 2.981 2.913 3.072 23,610,415 3.0159 0.77%
1998-03-10 0 6.500 6.450 6.500 6.400 6.800 15,041,000 99,587,900 6.6211 2.958 2.936 2.958 2.913 3.095 33,047,111 3.0135 -0.76%
1998-03-09 0 6.550 6.550 6.600 6.150 6.600 17,476,001 111,360,706 6.3722 2.981 2.981 3.004 2.799 3.004 38,397,138 2.9002 3.15%
1998-03-06 0 6.350 6.350 6.400 5.850 6.450 39,066,227 242,852,442 6.2164 2.890 2.890 2.913 2.663 2.936 85,833,784 2.8293 3.25%
1998-03-05 0 6.150 6.100 6.150 6.100 6.900 27,972,000 183,217,600 6.5500 2.799 2.776 2.799 2.776 3.140 61,458,267 2.9812 -12.77%
1998-03-04 0 7.050 7.000 7.050 7.000 7.300 24,574,000 175,186,684 7.1289 3.209 3.186 3.209 3.186 3.323 53,992,401 3.2447 -2.76%
1998-03-03 0 7.250 7.200 7.250 7.000 7.300 26,590,000 190,532,510 7.1656 3.300 3.277 3.300 3.186 3.323 58,421,826 3.2613 2.84%
1998-03-02 0 7.050 7.000 7.050 7.000 7.850 55,262,000 417,556,400 7.5559 3.209 3.186 3.209 3.186 3.573 121,418,087 3.4390 -5.37%
1998-02-27 0 7.450 7.400 7.450 6.800 7.450 54,814,509 390,060,461 7.1160 3.391 3.368 3.391 3.095 3.391 120,434,889 3.2388 9.56%
1998-02-26 0 6.800 6.800 6.850 6.250 7.000 50,496,000 330,500,300 6.5451 3.095 3.095 3.118 2.845 3.186 110,946,541 2.9789 9.68%
1998-02-25 0 6.200 6.150 6.200 6.000 6.450 35,514,000 223,478,300 6.2927 2.822 2.799 2.822 2.731 2.936 78,029,061 2.8640 1.64%
1998-02-24 0 6.100 6.050 6.100 5.800 6.200 15,010,000 90,855,500 6.0530 2.776 2.754 2.776 2.640 2.822 32,979,000 2.7550 4.27%
1998-02-23 0 5.850 5.850 5.900 5.850 6.100 11,282,000 67,440,600 5.9777 2.663 2.663 2.685 2.663 2.776 24,788,080 2.7207 -0.85%
1998-02-20 0 5.900 5.850 5.900 5.700 6.000 12,814,000 75,103,800 5.8611 2.685 2.663 2.685 2.594 2.731 28,154,091 2.6676 0.85%
1998-02-19 0 5.850 5.850 5.900 5.850 6.300 29,248,000 178,115,500 6.0898 2.663 2.663 2.685 2.663 2.867 64,261,811 2.7717 -2.50%
1998-02-18 0 6.000 5.950 6.000 5.850 6.050 17,664,000 105,752,800 5.9869 2.731 2.708 2.731 2.663 2.754 38,810,197 2.7249 5.26%
1998-02-17 0 5.700 5.700 5.750 5.600 6.250 30,628,000 184,537,800 6.0251 2.594 2.594 2.617 2.549 2.845 67,293,858 2.7423 -0.87%
1998-02-16 0 5.750 5.800 5.850 5.250 5.850 28,175,700 153,310,700 5.4412 2.617 2.640 2.663 2.389 2.663 61,905,823 2.4765 0.88%
1998-02-13 0 5.700 5.700 5.750 5.650 6.150 28,272,000 166,647,800 5.8944 2.594 2.594 2.617 2.572 2.799 62,117,407 2.6828 -7.32%
1998-02-12 0 6.150 6.150 6.200 5.800 6.450 41,058,000 252,026,600 6.1383 2.799 2.799 2.822 2.640 2.936 90,209,978 2.7938 4.24%
1998-02-11 0 5.900 5.900 5.950 5.800 6.450 36,918,000 229,008,000 6.2032 2.685 2.685 2.708 2.640 2.936 81,113,839 2.8233 -3.28%
1998-02-10 0 6.100 6.050 6.100 5.650 6.600 69,980,000 426,168,800 6.0899 2.776 2.754 2.776 2.572 3.004 153,755,524 2.7717 -5.43%
1998-02-09 0 6.450 6.450 6.500 5.200 6.500 68,718,000 397,533,000 5.7850 2.936 2.936 2.958 2.367 2.958 150,982,739 2.6330 27.72%
1998-02-06 0 5.050 4.950 4.975 4.975 5.400 42,200,000 219,090,200 5.1917 2.298 2.253 2.264 2.264 2.458 92,719,107 2.3629 2.02%
1998-02-05 0 4.950 4.925 4.950 4.450 4.975 36,348,000 174,637,050 4.8046 2.253 2.242 2.253 2.025 2.264 79,861,471 2.1867 8.20%
1998-02-04 0 4.575 4.550 4.575 4.550 5.250 48,740,000 242,243,850 4.9701 2.082 2.071 2.082 2.071 2.389 107,088,371 2.2621 -1.08%
1998-02-03 0 4.625 4.625 4.650 4.250 5.200 86,575,000 411,697,150 4.7554 2.105 2.105 2.116 1.934 2.367 190,216,983 2.1644 11.45%
1998-02-02 0 4.150 4.175 4.225 3.275 4.175 54,289,000 197,436,650 3.6368 1.889 1.900 1.923 1.491 1.900 119,280,275 1.6552 33.87%
1998-01-27 0 3.100 3.075 3.100 2.950 3.100 9,736,000 29,552,200 3.0354 1.411 1.400 1.411 1.343 1.411 21,391,309 1.3815 5.98%
1998-01-26 0 2.925 2.900 2.925 2.650 3.025 20,944,000 59,525,600 2.8421 1.331 1.320 1.331 1.206 1.377 46,016,800 1.2936 9.35%
1998-01-23 0 2.675 2.675 2.700 2.400 2.800 17,594,000 46,345,200 2.6341 1.217 1.217 1.229 1.092 1.274 38,656,397 1.1989 3.88%
1998-01-22 0 2.575 2.550 2.600 2.350 2.750 17,796,000 46,347,950 2.6044 1.172 1.161 1.183 1.070 1.252 39,100,219 1.1854 -9.65%
1998-01-21 0 2.850 2.825 2.850 2.825 3.100 30,023,000 89,533,200 2.9822 1.297 1.286 1.297 1.286 1.411 65,964,591 1.3573 -1.72%
1998-01-20 0 2.900 2.875 2.900 2.850 3.275 65,566,227 200,709,720 3.0612 1.320 1.309 1.320 1.297 1.491 144,057,867 1.3933 -6.45%
1998-01-19 0 3.100 3.075 3.125 2.250 3.125 66,237,000 178,207,600 2.6905 1.411 1.400 1.422 1.024 1.422 145,531,646 1.2245 45.88%
1998-01-16 0 2.125 2.100 2.125 2.050 2.425 25,748,000 56,482,550 2.1937 0.967 0.956 0.967 0.933 1.104 56,571,838 0.9984 -2.30%
1998-01-15 0 2.175 2.150 2.175 2.050 2.825 29,770,000 72,748,500 2.4437 0.990 0.979 0.990 0.933 1.286 65,408,716 1.1122 -24.35%
1998-01-14 0 2.875 2.900 2.925 2.850 3.225 27,782,000 85,156,550 3.0652 1.309 1.320 1.331 1.297 1.468 61,040,811 1.3951 -1.71%
1998-01-13 0 2.925 2.925 2.950 2.300 3.150 33,839,000 96,315,200 2.8463 1.331 1.331 1.343 1.047 1.434 74,348,859 1.2954 2.63%
1998-01-12 0 2.850 2.825 2.850 2.800 3.975 28,492,400 94,506,242 3.3169 1.297 1.286 1.297 1.274 1.809 62,601,656 1.5096 -34.86%
1998-01-09 0 4.375 4.350 4.375 4.250 4.700 17,781,000 79,170,500 4.4525 1.991 1.980 1.991 1.934 2.139 39,067,262 2.0265 -6.91%
1998-01-08 0 4.700 4.700 4.725 4.450 5.300 19,682,000 94,388,350 4.7957 2.139 2.139 2.151 2.025 2.412 43,244,016 2.1827 -8.74%
1998-01-07 0 5.150 5.050 5.100 5.100 5.950 16,015,909 88,818,468 5.5456 2.344 2.298 2.321 2.321 2.708 35,189,118 2.5240 -14.17%
1998-01-06 0 6.000 6.000 6.050 5.750 6.100 8,344,000 49,741,900 5.9614 2.731 2.731 2.754 2.617 2.776 18,332,896 2.7133 -0.83%
1998-01-05 0 6.050 6.000 6.050 6.050 6.400 5,631,000 34,946,400 6.2061 2.754 2.731 2.754 2.754 2.913 12,372,069 2.8246 -3.97%
1998-01-02 0 6.300 6.250 6.300 6.150 6.500 7,678,000 48,283,200 6.2885 2.867 2.845 2.867 2.799 2.958 16,869,604 2.8621 0.80%
1997-12-31 0 6.250 6.250 6.300 6.250 6.750 8,334,000 53,906,100 6.4682 2.845 2.845 2.867 2.845 3.072 18,310,925 2.9439 -3.85%
1997-12-30 0 6.500 6.400 6.500 5.850 6.600 9,294,000 58,395,400 6.2831 2.958 2.913 2.958 2.663 3.004 20,420,175 2.8597 9.24%
1997-12-29 0 5.950 5.900 6.000 5.900 6.200 3,360,000 20,326,820 6.0496 2.708 2.685 2.731 2.685 2.822 7,382,374 2.7534 -1.65%
1997-12-24 0 6.050 6.000 6.050 5.850 6.050 3,100,000 18,590,300 5.9969 2.754 2.731 2.754 2.663 2.754 6,811,119 2.7294 0.00%
1997-12-23 0 6.050 6.000 6.050 5.950 6.350 7,504,000 45,971,700 6.1263 2.754 2.731 2.754 2.708 2.890 16,487,303 2.7883 -0.82%
1997-12-22 0 6.100 6.050 6.100 5.950 6.600 6,836,000 42,339,900 6.1937 2.776 2.754 2.776 2.708 3.004 15,019,616 2.8190 -7.58%
1997-12-19 0 6.600 6.550 6.600 6.500 6.700 6,702,000 43,894,200 6.5494 3.004 2.981 3.004 2.958 3.049 14,725,200 2.9809 -1.49%
1997-12-18 0 6.700 6.650 6.700 6.650 6.950 6,584,000 44,753,000 6.7972 3.049 3.027 3.049 3.027 3.163 14,465,938 3.0937 0.00%
1997-12-17 0 6.700 6.650 6.700 6.650 6.900 7,166,000 48,379,300 6.7512 3.049 3.027 3.049 3.027 3.140 15,744,671 3.0727 1.52%
1997-12-16 0 6.600 6.550 6.600 6.600 7.000 7,108,000 47,841,700 6.7307 3.004 2.981 3.004 3.004 3.186 15,617,237 3.0634 -2.94%
1997-12-15 0 6.800 6.800 6.850 6.700 7.200 7,897,000 54,854,900 6.9463 3.095 3.095 3.118 3.049 3.277 17,350,777 3.1615 -2.86%
1997-12-12 0 7.000 6.950 7.000 6.500 7.150 17,177,000 119,005,000 6.9282 3.186 3.163 3.186 2.958 3.254 37,740,192 3.1533 3.70%
1997-12-11 0 6.750 6.700 6.750 6.500 6.850 21,408,000 143,845,100 6.7192 3.072 3.049 3.072 2.958 3.118 47,036,271 3.0582 -2.88%
1997-12-10 0 6.950 6.850 6.900 6.900 7.350 13,251,500 94,343,175 7.1194 3.163 3.118 3.140 3.140 3.345 29,115,338 3.2403 -5.44%
1997-12-09 0 7.350 7.350 7.400 7.300 7.600 13,829,000 102,952,300 7.4447 3.345 3.345 3.368 3.323 3.459 30,384,183 3.3884 -2.65%
1997-12-08 0 7.550 7.500 7.550 7.500 8.050 32,664,000 255,323,300 7.8167 3.436 3.414 3.436 3.414 3.664 71,767,225 3.5577 -1.95%
1997-12-05 0 7.700 7.700 7.750 7.250 7.800 38,097,000 287,317,800 7.5417 3.505 3.505 3.527 3.300 3.550 83,704,261 3.4325 7.69%
1997-12-04 0 7.150 7.150 7.200 7.000 7.350 23,007,500 165,611,800 7.1982 3.254 3.254 3.277 3.186 3.345 50,550,589 3.2762 2.88%
1997-12-03 0 6.950 6.850 6.900 6.850 7.650 39,494,750 289,104,400 7.3201 3.163 3.118 3.140 3.118 3.482 86,775,307 3.3316 -4.79%
1997-12-02 0 7.300 7.300 7.350 5.800 7.350 42,180,750 279,961,700 6.6372 3.323 3.323 3.345 2.640 3.345 92,676,812 3.0208 16.80%
1997-12-01 0 6.250 6.200 6.250 6.200 6.850 11,639,227 76,380,376 6.5623 2.845 2.822 2.845 2.822 3.118 25,572,956 2.9868 -4.58%
1997-11-28 0 6.550 6.550 6.600 6.450 6.750 19,135,000 126,299,350 6.6004 2.981 2.981 3.004 2.936 3.072 42,042,183 3.0041 -4.38%
1997-11-27 0 6.850 6.900 6.950 6.600 7.250 23,532,000 161,477,500 6.8620 3.118 3.140 3.163 3.004 3.300 51,702,986 3.1232 -6.16%
1997-11-26 0 7.300 7.250 7.300 7.200 7.650 10,740,000 79,740,600 7.4246 3.323 3.300 3.323 3.277 3.482 23,597,232 3.3792 -2.01%
1997-11-25 0 7.450 7.400 7.450 7.350 7.750 10,767,000 81,305,450 7.5514 3.391 3.368 3.391 3.345 3.527 23,656,555 3.4369 -3.25%
1997-11-24 0 7.700 7.650 7.700 7.550 8.050 15,059,000 117,406,200 7.7964 3.505 3.482 3.505 3.436 3.664 33,086,659 3.5484 -2.53%
1997-11-21 0 7.900 7.900 7.950 7.850 8.300 16,608,000 133,580,200 8.0431 3.596 3.596 3.618 3.573 3.778 36,490,022 3.6607 -0.63%
1997-11-20 0 7.950 7.900 7.950 7.800 8.400 24,596,000 199,643,600 8.1169 3.618 3.596 3.618 3.550 3.823 54,040,738 3.6943 -4.22%
1997-11-19 0 8.300 8.250 8.300 7.550 8.300 23,760,000 187,341,200 7.8847 3.778 3.755 3.778 3.436 3.778 52,203,933 3.5886 5.06%
1997-11-18 0 7.900 7.850 7.900 7.850 8.700 30,202,000 249,253,600 8.2529 3.596 3.573 3.596 3.573 3.960 66,357,878 3.7562 -7.60%
1997-11-17 0 8.550 8.550 8.600 8.300 8.800 35,274,000 301,211,400 8.5392 3.891 3.891 3.914 3.778 4.005 77,501,748 3.8865 4.91%
1997-11-14 0 8.150 8.100 8.200 7.800 8.400 46,166,000 375,797,700 8.1401 3.709 3.687 3.732 3.550 3.823 101,432,945 3.7049 6.54%
1997-11-13 0 7.650 7.600 7.650 6.650 7.900 51,365,060 375,997,940 7.3201 3.482 3.459 3.482 3.027 3.596 112,855,983 3.3317 4.08%
1997-11-12 0 7.350 7.250 7.300 7.000 8.500 27,461,000 209,658,400 7.6348 3.345 3.300 3.323 3.186 3.869 60,335,531 3.4749 -12.50%
1997-11-11 0 8.400 8.400 8.450 8.300 9.000 22,490,000 196,085,500 8.7188 3.823 3.823 3.846 3.778 4.096 49,413,571 3.9683 -2.33%
1997-11-10 0 8.600 8.600 8.650 8.550 9.300 31,588,000 281,062,100 8.8977 3.914 3.914 3.937 3.891 4.233 69,403,108 4.0497 -6.01%
1997-11-07 0 9.150 9.100 9.150 8.350 9.250 42,272,000 370,703,200 8.7695 4.165 4.142 4.165 3.800 4.210 92,877,301 3.9913 -1.08%
1997-11-06 0 9.250 9.250 9.300 9.250 11.00 53,072,000 532,109,100 10.026 4.210 4.210 4.233 4.210 5.007 116,606,361 4.5633 -10.63%
1997-11-05 0 10.35 10.40 10.45 9.450 10.45 53,970,000 538,029,500 9.9690 4.711 4.733 4.756 4.301 4.756 118,579,389 4.5373 9.52%
1997-11-04 0 9.450 9.450 9.550 9.400 11.50 90,034,000 950,568,300 10.558 4.301 4.301 4.347 4.278 5.234 197,816,874 4.8053 -4.06%
1997-11-03 0 9.850 9.850 9.900 8.600 10.10 74,672,000 714,524,200 9.5688 4.483 4.483 4.506 3.914 4.597 164,064,482 4.3551 18.67%
1997-10-31 0 8.300 8.250 8.300 6.400 8.400 59,263,000 447,420,600 7.5497 3.778 3.755 3.778 2.913 3.823 130,208,825 3.4362 25.76%
1997-10-30 0 6.600 6.550 6.600 6.200 7.000 20,586,000 132,940,200 6.4578 3.004 2.981 3.004 2.822 3.186 45,230,226 2.9392 0.76%
1997-10-29 0 6.550 6.550 6.600 6.300 7.300 31,867,000 213,963,350 6.7143 2.981 2.981 3.004 2.867 3.323 70,016,108 3.0559 14.91%
1997-10-28 0 5.700 5.650 5.700 5.500 6.200 23,712,300 140,656,124 5.9318 2.594 2.572 2.594 2.503 2.822 52,099,130 2.6998 -16.18%
1997-10-27 0 6.800 6.750 6.800 6.550 7.600 31,354,000 223,253,750 7.1204 3.095 3.072 3.095 2.981 3.459 68,888,978 3.2408 -6.21%
1997-10-24 0 7.250 7.150 7.200 5.200 7.400 50,663,000 330,866,412 6.5307 3.300 3.254 3.277 2.367 3.368 111,313,462 2.9724 28.32%
1997-10-23 0 5.650 5.600 5.650 4.200 6.800 46,860,000 252,883,750 5.3966 2.572 2.549 2.572 1.912 3.095 102,957,757 2.4562 -18.71%
1997-10-22 0 6.950 6.900 6.950 6.850 8.600 28,870,000 223,965,652 7.7577 3.163 3.140 3.163 3.118 3.914 63,431,294 3.5308 -15.24%
1997-10-21 0 8.200 8.150 8.200 8.050 9.500 22,022,000 190,904,800 8.6688 3.732 3.709 3.732 3.664 4.324 48,385,312 3.9455 -7.87%
1997-10-20 0 8.900 9.000 9.050 8.800 10.75 25,918,000 257,788,970 9.9463 4.051 4.096 4.119 4.005 4.893 56,945,351 4.5270 -16.04%
1997-10-17 0 10.60 10.55 10.60 8.950 11.00 42,683,000 430,098,764 10.077 4.824 4.802 4.824 4.073 5.007 93,780,323 4.5862 10.99%
1997-10-16 0 9.550 9.500 9.550 7.750 9.600 43,239,500 377,843,200 8.7384 4.347 4.324 4.347 3.527 4.369 95,003,029 3.9772 15.76%
1997-10-15 0 8.250 8.200 8.250 7.400 10.35 34,239,000 286,768,200 8.3755 3.755 3.732 3.755 3.368 4.711 75,227,713 3.8120 -19.12%
1997-10-14 0 10.20 10.25 10.30 9.800 11.15 15,454,000 162,410,700 10.509 4.642 4.665 4.688 4.460 5.075 33,954,528 4.7832 -2.86%
1997-10-13 0 10.50 10.45 10.60 9.900 11.10 17,044,000 179,007,600 10.503 4.779 4.756 4.824 4.506 5.052 37,447,973 4.7802 -5.41%
1997-10-09 0 11.10 11.05 11.10 10.40 12.20 17,311,486 191,447,305 11.059 5.052 5.029 5.052 4.733 5.553 38,035,676 5.0334 -11.20%
1997-10-08 0 12.50 12.35 12.50 12.20 13.15 10,744,000 137,105,624 12.761 5.689 5.621 5.689 5.553 5.985 23,606,021 5.8081 -3.47%
1997-10-07 0 12.95 12.95 13.00 12.85 13.50 12,852,048 169,029,417 13.152 5.894 5.894 5.917 5.849 6.144 28,237,687 5.9860 -4.07%
1997-10-06 0 13.50 13.45 13.50 13.30 14.45 8,609,402 127,299,107 14.786 6.144 6.122 6.144 6.053 6.577 18,916,020 6.7297 -4.26%
1997-10-03 0 14.10 14.05 14.10 13.70 14.65 7,092,000 101,320,300 14.287 6.417 6.395 6.417 6.235 6.668 15,582,083 6.5024 0.00%
1997-09-30 0 14.10 14.10 14.15 13.70 14.60 6,876,000 96,639,300 14.055 6.417 6.417 6.440 6.235 6.645 15,107,502 6.3968 -3.42%
1997-09-29 0 14.60 14.50 14.70 14.20 15.60 7,010,000 112,819,100 16.094 6.645 6.600 6.691 6.463 7.100 15,401,918 7.3250 -1.68%
1997-09-26 0 14.85 14.80 14.85 14.50 15.80 11,664,000 175,707,000 15.064 6.759 6.736 6.759 6.600 7.191 25,627,385 6.8562 0.00%
1997-09-25 0 14.85 14.80 14.85 12.90 14.95 13,849,000 195,548,480 14.120 6.759 6.736 6.759 5.871 6.804 30,428,126 6.4266 15.56%
1997-09-24 0 12.85 12.70 12.90 12.10 13.80 11,141,000 142,885,800 12.825 5.849 5.780 5.871 5.507 6.281 24,478,284 5.8372 -1.91%
1997-09-23 0 13.10 13.10 13.45 13.10 14.55 8,794,000 121,693,700 13.838 5.962 5.962 6.122 5.962 6.622 19,321,607 6.2983 -9.97%
1997-09-22 0 14.55 14.45 14.55 14.50 16.70 6,981,000 105,592,804 15.126 6.622 6.577 6.622 6.600 7.601 15,338,201 6.8843 -13.13%
1997-09-19 0 16.75 16.55 16.75 16.40 17.60 4,043,000 68,234,600 16.877 7.624 7.533 7.624 7.464 8.010 8,883,018 7.6815 -3.18%
1997-09-18 0 17.30 17.20 17.30 16.70 18.00 4,274,000 72,787,500 17.030 7.874 7.828 7.874 7.601 8.192 9,390,556 7.7511 -4.68%
1997-09-16 0 18.15 18.10 18.20 18.10 18.70 2,164,000 39,704,900 18.348 8.261 8.238 8.284 8.238 8.511 4,754,601 8.3508 -3.20%
1997-09-15 0 18.75 18.75 18.85 18.70 19.40 2,985,000 56,583,600 18.956 8.534 8.534 8.579 8.511 8.830 6,558,449 8.6276 0.27%
1997-09-12 0 18.70 18.65 19.00 18.10 19.40 5,061,000 95,626,650 18.895 8.511 8.488 8.648 8.238 8.830 11,119,701 8.5997 0.27%
1997-09-11 0 18.65 18.65 19.00 18.30 19.10 7,670,000 142,637,100 18.597 8.488 8.488 8.648 8.329 8.693 16,852,027 8.4641 -3.12%
1997-09-10 0 19.25 19.20 19.25 19.15 20.10 8,217,000 159,653,492 19.430 8.761 8.739 8.761 8.716 9.148 18,053,860 8.8432 -2.04%
1997-09-09 0 19.65 19.65 19.75 17.10 19.70 16,176,000 302,854,000 18.722 8.943 8.943 8.989 7.783 8.966 35,540,860 8.5213 15.59%
1997-09-08 0 17.00 17.00 17.10 16.45 17.45 8,238,000 139,352,300 16.916 7.737 7.737 7.783 7.487 7.942 18,100,000 7.6990 3.34%
1997-09-05 0 16.45 16.20 16.50 15.50 17.50 11,044,000 183,108,400 16.580 7.487 7.373 7.510 7.055 7.965 24,265,162 7.5461 -6.00%
1997-09-04 0 17.50 17.30 17.40 17.00 18.80 6,688,000 118,670,200 17.744 7.965 7.874 7.919 7.737 8.557 14,694,440 8.0759 -6.91%
1997-09-03 0 18.80 18.70 18.80 18.00 19.80 14,214,000 268,480,300 18.888 8.557 8.511 8.557 8.192 9.012 31,230,080 8.5968 7.43%
1997-09-02 0 17.50 17.50 17.70 14.40 20.80 21,668,000 362,702,800 16.739 7.965 7.965 8.056 6.554 9.467 47,607,526 7.6186 -12.50%
1997-09-01 0 20.00 - 20.00 20.00 23.20 10,007,000 221,354,490 22.120 9.103 - 9.103 9.103 10.56 21,986,732 10.068 -8.47%
1997-08-29 0 21.85 21.90 21.95 20.00 22.10 10,571,000 226,315,460 21.409 9.945 9.968 9.990 9.103 10.06 23,225,917 9.7441 4.55%
1997-08-28 0 20.90 20.85 21.00 20.85 23.50 10,553,226 236,254,004 22.387 9.512 9.490 9.558 9.490 10.70 23,186,865 10.189 -5.86%
1997-08-27 0 22.20 22.10 22.30 19.75 23.00 13,459,000 298,000,338 22.141 10.10 10.06 10.15 8.989 10.47 29,571,243 10.077 10.45%
1997-08-26 0 20.10 20.10 20.15 19.70 21.30 9,996,000 202,515,400 20.260 9.148 9.148 9.171 8.966 9.694 21,962,564 9.2209 -6.94%
1997-08-25 0 21.60 21.50 21.60 21.35 22.50 7,498,333 163,825,360 21.848 9.831 9.785 9.831 9.717 10.24 16,474,852 9.9440 -1.59%
1997-08-22 0 21.95 21.90 22.00 21.20 22.40 6,832,000 149,490,040 21.881 9.990 9.968 10.01 9.649 10.20 15,010,828 9.9588 0.46%
1997-08-21 0 21.85 21.80 21.90 21.60 23.20 6,637,000 148,581,200 22.387 9.945 9.922 9.968 9.831 10.56 14,582,387 10.189 -2.02%
1997-08-20 0 22.30 22.35 22.45 21.30 22.65 9,363,000 204,311,400 21.821 10.15 10.17 10.22 9.694 10.31 20,571,777 9.9316 6.70%
1997-08-19 0 20.90 20.75 20.85 20.75 22.45 7,462,000 160,346,200 21.488 9.512 9.444 9.490 9.444 10.22 16,395,023 9.7802 -7.73%
1997-08-15 0 22.65 22.65 22.70 22.40 23.80 4,765,000 110,131,900 23.113 10.31 10.31 10.33 10.20 10.83 10,469,349 10.519 -3.21%
1997-08-14 0 23.40 23.25 23.40 23.15 24.00 5,828,000 136,318,600 23.390 10.65 10.58 10.65 10.54 10.92 12,804,904 10.646 -1.68%
1997-08-13 0 23.80 23.85 23.95 22.70 24.15 5,734,000 134,855,324 23.519 10.83 10.86 10.90 10.33 10.99 12,598,373 10.704 2.59%
1997-08-12 0 23.20 22.90 23.20 22.80 23.70 3,536,000 81,949,570 23.176 10.56 10.42 10.56 10.38 10.79 7,769,070 10.548 0.65%
1997-08-11 0 23.05 22.90 23.15 22.50 23.25 5,902,000 135,341,460 22.931 10.49 10.42 10.54 10.24 10.58 12,967,492 10.437 -1.50%
1997-08-08 0 23.40 23.40 23.45 22.60 23.80 7,760,000 179,794,300 23.169 10.65 10.65 10.67 10.29 10.83 17,049,769 10.545 -2.09%
1997-08-07 0 23.90 23.80 23.90 23.20 25.60 9,662,000 238,196,800 24.653 10.88 10.83 10.88 10.56 11.65 21,228,721 11.220 -4.21%
1997-08-06 0 24.95 24.95 25.05 23.30 25.10 14,012,000 343,204,700 24.494 11.36 11.36 11.40 10.60 11.42 30,786,259 11.148 7.54%
1997-08-05 0 23.20 23.10 23.20 21.70 23.30 12,232,711 278,692,003 22.783 10.56 10.51 10.56 9.876 10.60 26,876,920 10.369 7.41%
1997-08-04 0 21.60 21.60 21.70 21.20 21.80 3,689,273 79,416,733 21.526 9.831 9.831 9.876 9.649 9.922 8,105,832 9.7975 -1.14%
1997-08-01 0 21.85 21.75 21.85 21.70 22.60 3,754,000 82,498,800 21.976 9.945 9.899 9.945 9.876 10.29 8,248,046 10.002 -2.67%
1997-07-31 0 22.45 22.30 22.45 21.20 22.50 7,699,202 167,146,542 21.710 10.22 10.15 10.22 9.649 10.24 16,916,188 9.8809 5.15%
1997-07-30 0 21.35 21.35 21.40 21.10 21.65 6,590,000 141,127,000 21.415 9.717 9.717 9.740 9.603 9.854 14,479,121 9.7469 0.47%
1997-07-29 0 21.25 20.95 21.15 20.50 21.40 3,622,000 76,083,900 21.006 9.672 9.535 9.626 9.330 9.740 7,958,024 9.5607 2.16%
1997-07-28 0 20.80 20.80 20.90 20.80 21.40 2,557,467 53,871,540 21.064 9.467 9.467 9.512 9.467 9.740 5,619,101 9.5872 -0.95%
1997-07-25 0 21.00 21.00 21.05 21.00 21.70 6,738,890 144,184,812 21.396 9.558 9.558 9.581 9.558 9.876 14,806,253 9.7381 0.00%
1997-07-24 0 21.00 21.10 21.15 20.10 21.10 6,235,861 128,656,420 20.632 9.558 9.603 9.626 9.148 9.603 13,701,030 9.3903 4.48%
1997-07-23 0 20.10 20.10 20.15 19.95 20.40 3,276,000 65,890,410 20.113 9.148 9.148 9.171 9.080 9.285 7,197,815 9.1542 0.25%
1997-07-22 0 20.05 20.05 20.10 19.80 20.50 4,433,000 89,008,400 20.079 9.126 9.126 9.148 9.012 9.330 9,739,900 9.1385 0.25%
1997-07-21 0 20.00 20.00 20.15 20.00 21.00 2,864,000 58,570,400 20.451 9.103 9.103 9.171 9.103 9.558 6,292,595 9.3078 -2.44%
1997-07-18 0 20.50 20.50 20.60 19.80 21.10 5,263,148 108,859,790 20.683 9.330 9.330 9.376 9.012 9.603 11,563,848 9.4138 0.24%
1997-07-17 0 20.45 20.40 20.55 20.30 21.30 4,219,260 87,326,630 20.697 9.308 9.285 9.353 9.239 9.694 9,270,285 9.4201 -3.08%
1997-07-16 0 21.10 21.10 21.15 20.90 21.80 7,292,000 153,837,300 21.097 9.603 9.603 9.626 9.512 9.922 16,021,510 9.6019 -1.86%
1997-07-15 0 21.50 21.50 21.55 20.30 21.55 8,666,000 181,343,300 20.926 9.785 9.785 9.808 9.239 9.808 19,040,374 9.5241 3.12%
1997-07-14 0 20.85 20.75 20.80 20.80 21.80 10,333,681 219,668,320 21.258 9.490 9.444 9.467 9.467 9.922 22,704,495 9.6751 0.24%
1997-07-11 0 20.80 20.85 20.90 20.30 21.15 15,422,661 319,963,670 20.746 9.467 9.490 9.512 9.239 9.626 33,885,672 9.4424 3.48%
1997-07-10 0 20.10 20.10 20.15 17.80 20.50 20,174,000 381,671,000 18.919 9.148 9.148 9.171 8.101 9.330 44,325,006 8.6107 11.05%
1997-07-09 0 18.10 18.30 18.35 18.00 19.60 14,178,929 266,872,799 18.822 8.238 8.329 8.352 8.192 8.921 31,153,024 8.5665 -4.74%
1997-07-08 0 19.00 18.90 19.00 18.95 20.70 11,628,495 231,532,863 19.911 8.648 8.602 8.648 8.625 9.421 25,549,376 9.0622 -7.54%
1997-07-07 0 20.55 20.50 20.55 19.95 21.50 13,355,000 276,782,396 20.725 9.353 9.330 9.353 9.080 9.785 29,342,741 9.4327 -2.61%
1997-07-04 0 21.10 21.10 21.15 19.40 21.40 26,005,339 534,789,468 20.565 9.603 9.603 9.626 8.830 9.740 57,137,247 9.3597 2.93%
1997-07-03 0 20.50 20.30 20.40 20.30 23.80 19,556,000 439,750,200 22.487 9.330 9.239 9.285 9.239 10.83 42,967,177 10.235 -11.45%
1997-06-27 0 23.15 23.10 23.15 22.70 23.70 30,306,724 700,580,056 23.116 10.54 10.51 10.54 10.33 10.79 66,587,971 10.521 2.21%
1997-06-26 0 22.65 22.60 22.65 20.25 23.20 40,585,461 897,963,003 22.125 10.31 10.29 10.31 9.217 10.56 89,171,746 10.070 11.85%
1997-06-25 0 20.25 20.20 20.25 19.20 20.45 33,860,661 675,765,390 19.957 9.217 9.194 9.217 8.739 9.308 74,396,451 9.0833 7.71%
1997-06-24 0 18.80 18.75 18.80 18.45 19.25 17,048,000 322,360,000 18.909 8.557 8.534 8.557 8.397 8.761 37,456,761 8.6062 -1.83%
1997-06-23 0 19.15 19.10 19.15 18.60 20.00 34,166,100 660,738,760 19.339 8.716 8.693 8.716 8.466 9.103 75,067,542 8.8019 -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 8.830 8.830 8.852 8.056 8.921 126,816,789 8.5431 10.86%
1997-06-19 0 17.50 17.45 17.50 17.20 18.00 34,850,266 615,010,255 17.647 7.965 7.942 7.965 7.828 8.192 76,570,747 8.0319 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 7.851 7.851 7.874 7.737 8.693 160,433,446 8.0537 36.90%
1997-06-17 1 12.60 - - - - 0 0 - 5.735 - - - - 0 - 0.00%
1997-06-16 1 12.60 - - - - 0 0 - 5.735 - - - - 0 - 0.00%
1997-06-13 1 12.60 - - - - 0 0 - 5.735 - - - - 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 5.735 5.712 5.735 5.575 6.554 70,776,098 6.0288 -11.89%
1997-06-11 0 14.30 14.25 14.30 13.90 14.95 32,186,000 465,164,900 14.452 6.508 6.486 6.508 6.326 6.804 70,716,995 6.5778 -3.70%
1997-06-10 0 14.85 14.95 15.05 14.00 17.20 34,657,000 529,901,164 15.290 6.759 6.804 6.850 6.372 7.828 76,146,116 6.9590 -11.08%
1997-06-06 0 16.70 16.70 16.75 16.50 18.20 40,671,984 703,795,238 17.304 7.601 7.601 7.624 7.510 8.284 89,361,849 7.8758 -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 8.010 8.033 8.056 5.917 8.466 413,257,241 6.5138 47.90%
1997-06-04 1 11.90 - - - - 0 0 - 5.416 - - - - 0 - 0.00%
1997-06-03 1 11.90 - - - - 0 0 - 5.416 - - - - 0 - 0.00%
1997-06-02 1 11.90 - - - - 0 0 - 5.416 - - - - 0 - 0.00%
1997-05-30 1 11.90 - - - - 0 0 - 5.416 - - - - 0 - 0.00%
1997-05-29 1 11.90 - - - - 0 0 - 5.416 - - - - 0 - 0.00%
1997-05-28 1 11.90 - - - - 0 0 - 5.416 - - - - 0 - 0.00%
1997-05-27 1 11.90 - - - - 0 0 - 5.416 - - - - 0 - 0.00%
1997-05-26 1 11.90 - - - - 0 0 - 5.416 - - - - 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 5.416 5.416 5.439 4.665 5.484 79,054,440 5.2206 17.24%
1997-05-22 0 10.15 10.10 10.15 10.00 10.40 15,214,147 155,919,944 10.248 4.620 4.597 4.620 4.551 4.733 33,427,538 4.6644 -0.49%
1997-05-21 0 10.20 10.15 10.20 9.700 10.20 22,308,000 223,409,700 10.015 4.642 4.620 4.642 4.415 4.642 49,013,693 4.5581 7.94%
1997-05-20 0 9.450 9.450 9.500 9.050 9.650 13,280,000 125,451,300 9.4466 4.301 4.301 4.324 4.119 4.392 29,177,956 4.2995 4.42%
1997-05-19 0 9.050 9.050 9.100 8.850 9.100 5,993,380 53,913,825 8.9956 4.119 4.119 4.142 4.028 4.142 13,168,266 4.0942 2.26%
1997-05-16 0 8.850 8.800 8.900 8.700 9.100 5,768,000 51,201,700 8.8769 4.028 4.005 4.051 3.960 4.142 12,673,076 4.0402 -0.56%
1997-05-15 0 8.900 8.800 8.850 8.700 9.300 6,872,000 61,810,150 8.9945 4.051 4.005 4.028 3.960 4.233 15,098,713 4.0937 -3.26%
1997-05-14 0 9.200 9.150 9.200 8.750 9.250 13,762,000 123,502,600 8.9742 4.187 4.165 4.187 3.982 4.210 30,236,975 4.0845 2.22%
1997-05-13 0 9.000 8.950 9.000 8.750 9.400 9,822,661 89,064,099 9.0672 4.096 4.073 4.096 3.982 4.278 21,581,715 4.1268 -3.23%
1997-05-12 0 9.300 9.250 9.300 9.100 9.700 29,388,000 274,487,940 9.3401 4.233 4.210 4.233 4.142 4.415 64,569,410 4.2511 5.68%
1997-05-09 0 8.800 8.800 8.850 8.200 8.800 20,366,070 173,545,674 8.5213 4.005 4.005 4.028 3.732 4.005 44,747,010 3.8784 8.64%
1997-05-08 0 8.100 8.050 8.100 8.050 8.200 3,406,000 27,667,200 8.1231 3.687 3.664 3.687 3.664 3.732 7,483,443 3.6971 0.00%
1997-05-07 0 8.100 8.100 8.150 8.050 8.350 11,422,000 94,422,500 8.2667 3.687 3.687 3.709 3.664 3.800 25,095,679 3.7625 -0.61%
1997-05-06 0 8.150 8.100 8.200 7.650 8.200 11,737,000 92,404,200 7.8729 3.709 3.687 3.732 3.482 3.732 25,787,776 3.5833 5.16%
1997-05-05 0 7.750 7.750 7.800 7.650 8.200 16,270,000 127,120,000 7.8132 3.527 3.527 3.550 3.482 3.732 35,747,390 3.5561 -4.91%
1997-05-02 0 8.150 8.150 8.200 8.000 8.650 25,112,000 211,438,800 8.4198 3.709 3.709 3.732 3.641 3.937 55,174,460 3.8322 -1.81%
1997-05-01 0 8.300 8.300 8.350 7.900 8.350 19,202,000 157,078,300 8.1803 3.778 3.778 3.800 3.596 3.800 42,189,391 3.7232 7.10%
1997-04-30 0 7.750 7.750 7.800 7.600 8.100 12,474,000 97,668,500 7.8298 3.527 3.527 3.550 3.459 3.687 27,407,065 3.5636 1.97%
1997-04-29 0 7.600 7.600 7.650 7.400 8.100 14,724,000 113,737,300 7.7246 3.459 3.459 3.482 3.368 3.687 32,350,619 3.5158 -3.18%
1997-04-28 0 7.850 7.800 7.850 7.800 8.700 24,254,000 201,711,200 8.3166 3.573 3.550 3.573 3.550 3.960 53,289,318 3.7852 -4.27%
1997-04-25 0 8.200 8.200 8.250 7.650 8.250 22,195,811 177,353,816 7.9904 3.732 3.732 3.755 3.482 3.755 48,767,198 3.6367 4.46%
1997-04-24 0 7.850 7.800 7.850 7.400 7.950 15,234,000 117,156,700 7.6905 3.573 3.550 3.573 3.368 3.618 33,471,158 3.5002 1.29%
1997-04-23 0 7.750 7.700 7.750 7.700 8.100 24,734,000 195,863,900 7.9188 3.527 3.505 3.527 3.505 3.687 54,343,943 3.6042 0.65%
1997-04-22 0 7.700 7.650 7.700 7.300 7.750 22,502,486 169,392,096 7.5277 3.505 3.482 3.505 3.323 3.527 49,441,005 3.4261 4.76%
1997-04-21 0 7.350 7.300 7.350 6.900 7.400 24,229,572 173,278,622 7.1515 3.345 3.323 3.345 3.140 3.368 53,235,646 3.2549 6.52%
1997-04-18 0 6.900 6.900 6.950 6.600 6.950 28,250,529 192,251,665 6.8052 3.140 3.140 3.163 3.004 3.163 62,070,233 3.0973 5.34%
1997-04-17 0 6.550 6.550 6.600 6.250 6.750 22,314,974 145,021,216 6.4988 2.981 2.981 3.004 2.845 3.072 49,029,016 2.9579 6.50%
1997-04-16 0 6.150 6.100 6.150 6.100 6.450 7,306,587 45,691,851 6.2535 2.799 2.776 2.799 2.776 2.936 16,053,560 2.8462 -0.81%
1997-04-15 0 6.200 6.150 6.250 6.000 6.400 10,714,405 66,995,330 6.2528 2.822 2.799 2.845 2.731 2.913 23,540,997 2.8459 4.20%
1997-04-14 0 5.950 5.900 5.950 5.900 6.100 4,616,000 27,645,600 5.9891 2.708 2.685 2.708 2.685 2.776 10,141,976 2.7259 -2.46%
1997-04-11 0 6.100 6.100 6.150 5.700 6.250 22,634,380 124,419,595 5.4969 2.776 2.776 2.799 2.594 2.845 49,730,794 2.5019 1.67%
1997-04-10 0 6.000 5.950 6.000 5.850 6.100 4,262,057 25,485,128 5.9795 2.731 2.708 2.731 2.663 2.776 9,364,316 2.7215 0.00%
1997-04-09 0 6.000 5.900 6.000 5.600 6.050 9,630,136 56,775,848 5.8956 2.731 2.685 2.731 2.549 2.754 21,158,711 2.6833 9.09%
1997-04-08 0 5.500 5.450 5.500 5.450 5.550 866,000 4,763,000 5.5000 2.503 2.481 2.503 2.481 2.526 1,902,719 2.5033 0.00%
1997-04-07 0 5.500 5.500 5.550 5.250 5.600 4,148,000 22,763,700 5.4879 2.503 2.503 2.526 2.389 2.549 9,113,717 2.4977 1.85%
1997-04-04 0 5.400 5.400 5.450 5.050 5.450 3,120,000 16,276,300 5.2168 2.458 2.458 2.481 2.298 2.481 6,855,062 2.3743 6.93%
1997-04-03 0 5.050 5.050 5.100 4.850 5.100 3,526,100 17,623,230 4.9979 2.298 2.298 2.321 2.207 2.321 7,747,319 2.2748 2.54%
1997-04-02 0 4.925 4.925 4.975 4.875 5.400 6,281,500 31,582,625 5.0279 2.242 2.242 2.264 2.219 2.458 13,801,305 2.2884 -7.08%
1997-04-01 0 5.300 5.250 5.300 5.200 5.600 3,204,000 17,136,400 5.3484 2.412 2.389 2.412 2.367 2.549 7,039,621 2.4343 -9.40%
1997-03-27 0 5.850 5.700 5.900 5.650 5.900 2,013,000 11,545,600 5.7355 2.663 2.594 2.685 2.572 2.685 4,422,833 2.6105 -0.85%
1997-03-26 0 5.900 5.850 6.000 5.750 6.050 3,744,000 22,057,800 5.8915 2.685 2.663 2.731 2.617 2.754 8,226,074 2.6814 -1.67%
1997-03-25 0 6.000 6.000 6.050 5.950 6.200 6,663,000 40,491,400 6.0771 2.731 2.731 2.754 2.708 2.822 14,639,512 2.7659 0.00%
1997-03-24 0 6.000 6.000 6.050 5.950 6.150 4,460,000 26,918,100 6.0354 2.731 2.731 2.754 2.708 2.799 9,799,223 2.7470 -0.83%
1997-03-21 0 6.050 6.000 6.050 5.900 6.100 6,642,500 39,811,250 5.9934 2.754 2.731 2.754 2.685 2.776 14,594,471 2.7278 0.00%
1997-03-20 0 6.050 6.000 6.050 5.950 6.400 6,436,000 39,584,650 6.1505 2.754 2.731 2.754 2.708 2.913 14,140,762 2.7993 -2.42%
1997-03-19 0 6.200 6.150 6.200 6.100 6.450 8,906,000 56,008,300 6.2888 2.822 2.799 2.822 2.776 2.936 19,567,686 2.8623 -4.62%
1997-03-18 0 6.500 6.450 6.500 6.450 6.800 3,968,000 25,862,500 6.5178 2.958 2.936 2.958 2.936 3.095 8,718,233 2.9665 -3.70%
1997-03-17 0 6.750 6.700 6.750 6.700 7.000 5,118,000 35,069,000 6.8521 3.072 3.049 3.072 3.049 3.186 11,244,938 3.1186 0.75%
1997-03-14 0 6.700 6.700 6.750 6.200 6.750 13,277,098 86,665,132 6.5274 3.049 3.049 3.072 2.822 3.072 29,171,580 2.9709 3.08%
1997-03-13 0 6.500 6.500 6.550 6.400 6.900 9,759,869 64,184,315 6.5764 2.958 2.958 2.981 2.913 3.140 21,443,752 2.9931 -4.41%
1997-03-12 0 6.800 6.750 6.800 6.750 7.100 6,095,877 41,694,294 6.8398 3.095 3.072 3.095 3.072 3.231 13,393,466 3.1130 -1.45%
1997-03-11 0 6.900 6.900 6.950 6.900 7.450 7,854,661 56,510,461 7.1945 3.140 3.140 3.163 3.140 3.391 17,257,752 3.2745 -4.83%
1997-03-10 0 7.250 7.250 7.300 6.650 7.300 9,848,466 68,484,229 6.9538 3.300 3.300 3.323 3.027 3.323 21,638,412 3.1649 8.21%
1997-03-07 0 6.700 6.700 6.750 6.600 7.000 7,722,000 52,440,300 6.7910 3.049 3.049 3.072 3.004 3.186 16,966,278 3.0909 -1.47%
1997-03-06 0 6.800 6.800 6.850 6.300 7.100 18,920,375 127,519,213 6.7398 3.095 3.095 3.118 2.867 3.231 41,570,623 3.0675 10.57%
1997-03-05 0 6.150 6.100 6.150 5.800 6.300 25,906,509 159,197,654 6.1451 2.799 2.776 2.799 2.640 2.867 56,920,104 2.7969 7.89%
1997-03-04 0 5.700 5.700 5.750 5.700 5.900 5,582,442 32,171,109 5.7629 2.594 2.594 2.617 2.594 2.685 12,265,380 2.6229 0.00%
1997-03-03 0 5.700 5.700 5.750 5.700 5.850 6,984,294 40,151,677 5.7489 2.594 2.594 2.617 2.594 2.663 15,345,438 2.6165 -0.87%
1997-02-28 0 5.750 5.750 5.800 5.400 5.900 13,272,618 75,440,430 5.6839 2.617 2.617 2.640 2.458 2.685 29,161,737 2.5870 6.48%
1997-02-27 0 5.400 5.350 5.400 5.150 5.450 6,398,659 34,368,461 5.3712 2.458 2.435 2.458 2.344 2.481 14,058,719 2.4446 2.86%
1997-02-26 0 5.250 5.250 5.300 5.250 5.350 2,275,330 12,067,767 5.3037 2.389 2.389 2.412 2.389 2.435 4,999,208 2.4139 -1.87%
1997-02-25 0 5.350 5.300 5.350 5.300 5.550 4,586,417 24,519,710 5.3462 2.435 2.412 2.435 2.412 2.526 10,076,978 2.4332 -2.73%
1997-02-24 0 5.500 5.500 5.550 5.250 5.600 11,292,000 60,653,750 5.3714 2.503 2.503 2.526 2.389 2.549 24,810,051 2.4447 6.80%
1997-02-21 0 5.150 5.100 5.150 4.875 5.150 7,324,000 36,881,150 5.0357 2.344 2.321 2.344 2.219 2.344 16,091,818 2.2919 5.64%
1997-02-20 0 4.875 4.850 4.900 4.875 5.050 4,724,000 23,363,200 4.9456 2.219 2.207 2.230 2.219 2.298 10,379,267 2.2509 -2.01%
1997-02-19 0 4.975 4.950 4.975 4.800 5.200 9,803,000 48,548,400 4.9524 2.264 2.253 2.264 2.185 2.367 21,538,517 2.2540 -4.33%
1997-02-18 0 5.200 5.200 5.250 5.050 5.400 4,568,000 23,838,800 5.2187 2.367 2.367 2.389 2.298 2.458 10,036,514 2.3752 -0.95%
1997-02-17 0 5.250 5.250 5.300 5.200 5.350 5,253,000 27,518,050 5.2385 2.389 2.389 2.412 2.367 2.435 11,541,551 2.3843 -1.87%
1997-02-14 0 5.350 5.300 5.350 5.200 5.500 2,704,000 14,545,700 5.3793 2.435 2.412 2.435 2.367 2.503 5,941,054 2.4483 0.94%
1997-02-13 0 5.300 5.300 5.400 5.300 5.550 2,102,000 11,366,000 5.4072 2.412 2.412 2.458 2.412 2.526 4,618,378 2.4610 -4.50%
1997-02-12 0 5.550 5.500 5.550 5.400 5.600 1,378,000 7,602,200 5.5168 2.526 2.503 2.526 2.458 2.549 3,027,652 2.5109 2.78%
1997-02-11 0 5.400 5.400 5.500 5.350 5.550 2,061,811 11,282,108 5.4719 2.458 2.458 2.503 2.435 2.526 4,530,078 2.4905 -2.70%
1997-02-10 0 5.550 5.500 5.550 5.500 5.650 3,726,000 20,774,800 5.5756 2.526 2.503 2.526 2.503 2.572 8,186,526 2.5377 0.91%
1997-02-05 0 5.500 5.450 5.500 5.450 5.650 2,158,000 11,954,300 5.5395 2.503 2.481 2.503 2.481 2.572 4,741,418 2.5213 -0.90%
1997-02-04 0 5.550 5.550 5.600 5.400 5.850 2,456,000 13,910,340 5.6638 2.526 2.526 2.549 2.458 2.663 5,396,164 2.5778 -3.48%
1997-02-03 0 5.750 5.750 5.800 5.600 5.900 4,978,000 28,743,800 5.7742 2.617 2.617 2.640 2.549 2.685 10,937,339 2.6280 2.68%
1997-01-31 0 5.600 5.600 5.700 5.350 5.700 7,712,000 42,254,800 5.4791 2.549 2.549 2.594 2.435 2.594 16,944,307 2.4937 1.82%
1997-01-30 0 5.500 5.350 5.500 5.350 5.550 6,256,000 33,691,400 5.3855 2.503 2.435 2.503 2.435 2.526 13,745,278 2.4511 2.80%
1997-01-29 0 5.350 5.350 5.400 5.300 5.600 47,024,000 239,023,300 5.0830 2.435 2.435 2.458 2.412 2.549 103,318,087 2.3135 -2.73%
1997-01-28 0 5.500 5.500 5.550 5.450 5.750 7,424,366 41,323,903 5.5660 2.503 2.503 2.526 2.481 2.617 16,312,336 2.5333 0.00%
1997-01-27 0 5.500 5.450 5.500 5.400 5.650 8,205,180 45,205,595 5.5094 2.503 2.481 2.503 2.458 2.572 18,027,890 2.5075 2.80%
1997-01-24 0 5.350 5.350 5.400 5.250 5.800 69,761,039 363,578,766 5.2118 2.435 2.435 2.458 2.389 2.640 153,274,437 2.3721 3.88%
1997-01-23 0 5.150 5.150 5.200 4.950 5.200 8,137,596 41,670,661 5.1208 2.344 2.344 2.367 2.253 2.367 17,879,399 2.3307 3.00%
1997-01-22 0 5.000 4.975 5.000 4.875 5.150 51,532,840 236,806,224 4.5952 2.276 2.264 2.276 2.219 2.344 113,224,618 2.0915 2.04%
1997-01-21 0 4.900 4.900 4.925 4.625 5.100 16,033,762 77,612,808 4.8406 2.230 2.230 2.242 2.105 2.321 35,228,343 2.2031 5.38%
1997-01-20 0 4.650 4.625 4.650 4.575 5.000 27,106,000 122,152,150 4.5065 2.116 2.105 2.116 2.082 2.276 59,555,548 2.0511 -2.11%
1997-01-17 0 4.750 4.725 4.750 4.700 5.250 26,859,000 128,523,666 4.7851 2.162 2.151 2.162 2.139 2.389 59,012,855 2.1779 -2.56%
1997-01-16 0 4.875 4.850 4.925 4.750 5.600 56,564,825 263,046,634 4.6504 2.219 2.207 2.242 2.162 2.549 124,280,570 2.1166 2.63%
1997-01-15 0 4.750 4.750 4.800 4.000 4.900 25,956,537 116,137,540 4.4743 2.162 2.162 2.185 1.821 2.230 57,030,022 2.0364 23.38%
1997-01-14 0 3.850 3.825 3.875 3.700 3.925 10,240,000 39,170,200 3.8252 1.752 1.741 1.764 1.684 1.786 22,498,665 1.7410 4.76%
1997-01-13 0 3.675 3.650 3.675 3.475 3.750 14,078,000 50,504,200 3.5875 1.673 1.661 1.673 1.582 1.707 30,931,270 1.6328 0.00%
1997-01-10 0 3.675 3.675 3.700 3.625 3.900 14,177,600 54,173,928 3.8211 1.673 1.673 1.684 1.650 1.775 31,150,104 1.7391 -5.16%
1997-01-09 0 3.875 3.850 3.875 3.825 4.050 125,491,873 331,849,993 2.6444 1.764 1.752 1.764 1.741 1.843 275,722,616 1.2036 -3.13%
1997-01-08 0 4.000 4.000 4.025 3.750 4.100 14,092,338 56,066,777 3.9785 1.821 1.821 1.832 1.707 1.866 30,962,772 1.8108 8.11%
1997-01-07 0 3.700 3.700 3.750 3.550 3.750 11,878,212 43,681,279 3.6774 1.684 1.684 1.707 1.616 1.707 26,098,038 1.6737 4.96%
1997-01-06 0 3.525 3.525 3.550 3.000 3.575 9,781,000 33,632,400 3.4385 1.604 1.604 1.616 1.365 1.627 21,490,180 1.5650 25.89%
1997-01-03 0 2.800 2.800 2.825 2.800 3.275 3,374,000 10,128,150 3.0018 1.274 1.274 1.286 1.274 1.491 7,413,134 1.3662 1.82%
1997-01-02 0 2.750 2.750 2.775 2.700 2.775 1,130,000 3,059,750 2.7077 1.252 1.252 1.263 1.229 1.263 2,482,763 1.2324 1.85%
1996-12-31 0 2.700 2.700 2.775 2.700 2.750 50,000 135,750 2.7150 1.229 1.229 1.263 1.229 1.252 109,857 1.2357 -3.57%
1996-12-30 0 2.800 2.775 2.825 2.750 2.800 1,464,000 4,066,600 2.7777 1.274 1.263 1.286 1.252 1.274 3,216,606 1.2643 2.75%
1996-12-27 0 2.725 2.650 2.800 2.550 2.725 844,000 2,268,900 2.6883 1.240 1.206 1.274 1.161 1.240 1,854,382 1.2235 2.83%
1996-12-24 0 2.650 2.500 2.650 2.500 2.650 430,000 1,110,900 2.5835 1.206 1.138 1.206 1.138 1.206 944,768 1.1758 6.00%
1996-12-23 0 2.500 2.400 2.500 - - 0 0 - 1.138 1.092 1.138 - - 0 - 0.00%
1996-12-20 0 2.500 2.425 2.475 2.400 2.500 330,000 811,500 2.4591 1.138 1.104 1.126 1.092 1.138 725,055 1.1192 4.17%
1996-12-19 0 2.400 2.300 2.450 2.400 2.400 10,000 24,000 2.4000 1.092 1.047 1.115 1.092 1.092 21,971 1.0923 0.00%
1996-12-18 0 2.400 2.400 2.500 2.400 2.400 10,000 24,000 2.4000 1.092 1.092 1.138 1.092 1.092 21,971 1.0923 -4.95%
1996-12-17 0 2.525 2.425 2.525 - - 0 0 - 1.149 1.104 1.149 - - 0 - -0.98%
1996-12-16 0 2.550 - 2.550 - - 0 0 - 1.161 - 1.161 - - 0 - -3.77%
1996-12-13 0 2.650 2.650 2.700 2.650 2.650 130,000 344,500 2.6500 1.206 1.206 1.229 1.206 1.206 285,628 1.2061 0.00%
1996-12-12 0 2.650 - 2.650 2.625 2.650 120,000 317,700 2.6475 1.206 - 1.206 1.195 1.206 263,656 1.2050 0.00%
1996-12-11 0 2.650 - 2.650 2.650 2.650 50,000 132,500 2.6500 1.206 - 1.206 1.206 1.206 109,857 1.2061 0.00%
1996-12-10 0 2.650 - 2.650 2.625 2.650 170,000 450,000 2.6471 1.206 - 1.206 1.195 1.206 373,513 1.2048 0.95%
1996-12-09 0 2.625 - 2.650 2.625 2.700 111,076 292,063 2.6294 1.195 - 1.206 1.195 1.229 244,049 1.1967 -4.55%
1996-12-06 0 2.750 - 2.750 - - 0 0 - 1.252 - 1.252 - - 0 - 0.00%
1996-12-05 0 2.750 2.650 2.750 2.650 2.750 120,000 324,900 2.7075 1.252 1.206 1.252 1.206 1.252 263,656 1.2323 1.85%
1996-12-04 0 2.700 2.625 2.700 2.600 2.700 188,000 497,600 2.6468 1.229 1.195 1.229 1.183 1.229 413,061 1.2047 -1.82%
1996-12-03 0 2.750 2.700 2.775 2.500 2.750 278,000 732,550 2.6351 1.252 1.229 1.263 1.138 1.252 610,804 1.1993 2.80%
1996-12-02 0 2.675 2.600 2.675 2.750 2.750 26,000 71,500 2.7500 1.217 1.183 1.217 1.252 1.252 57,126 1.2516 -1.83%
1996-11-29 0 2.725 2.675 2.725 2.675 2.725 396,000 1,062,750 2.6837 1.240 1.217 1.240 1.217 1.240 870,066 1.2215 0.93%
1996-11-28 0 2.700 2.700 2.725 2.625 2.725 379,059 1,016,227 2.6809 1.229 1.229 1.240 1.195 1.240 832,844 1.2202 3.85%
1996-11-27 0 2.600 2.600 2.625 2.500 2.700 348,000 902,450 2.5932 1.183 1.183 1.195 1.138 1.229 764,603 1.1803 6.12%
1996-11-26 0 2.450 2.400 2.475 2.450 2.500 206,420 512,566 2.4831 1.115 1.092 1.126 1.115 1.138 453,533 1.1302 -2.00%
1996-11-25 0 2.500 2.475 2.500 2.400 2.800 826,000 2,075,150 2.5123 1.138 1.126 1.138 1.092 1.274 1,814,834 1.1434 -9.09%
1996-11-22 0 2.750 2.750 2.800 2.625 2.900 496,000 1,358,500 2.7389 1.252 1.252 1.274 1.195 1.320 1,089,779 1.2466 -4.35%
1996-11-21 0 2.875 2.850 2.875 2.600 2.950 606,587 1,693,397 2.7917 1.309 1.297 1.309 1.183 1.343 1,332,754 1.2706 10.58%
1996-11-20 0 2.600 2.575 2.625 2.525 2.650 1,475,251 3,856,165 2.6139 1.183 1.172 1.195 1.149 1.206 3,241,326 1.1897 8.33%
1996-11-19 0 2.400 2.350 2.400 2.275 2.550 1,393,800 3,355,370 2.4074 1.092 1.070 1.092 1.035 1.161 3,062,367 1.0957 6.67%
1996-11-18 0 2.250 2.250 2.275 2.175 2.300 336,000 755,450 2.2484 1.024 1.024 1.035 0.990 1.047 738,237 1.0233 3.45%
1996-11-15 0 2.175 2.150 2.200 2.175 2.300 811,427 1,829,404 2.2546 0.990 0.979 1.001 0.990 1.047 1,782,815 1.0261 8.75%
1996-11-14 0 2.000 1.950 2.050 1.710 2.000 230,000 438,460 1.9063 0.910 0.888 0.933 0.778 0.910 505,341 0.8677 21.21%
1996-11-13 0 1.650 1.640 - 1.630 1.650 112,000 184,060 1.6434 0.751 0.746 - 0.742 0.751 246,079 0.7480 1.85%
1996-11-12 0 1.620 1.620 1.640 - - 0 0 - 0.737 0.737 0.746 - - 0 - 0.00%
1996-11-11 0 1.620 1.620 1.660 1.610 1.620 78,200 126,510 1.6178 0.737 0.737 0.756 0.733 0.737 171,816 0.7363 1.25%
1996-11-08 0 1.600 1.540 1.600 1.560 1.600 51,323 80,625 1.5709 0.728 0.701 0.728 0.710 0.728 112,764 0.7150 0.00%
1996-11-07 0 1.600 - 1.650 - - 0 0 - 0.728 - 0.751 - - 0 - 0.00%
1996-11-06 0 1.600 1.510 1.620 - - 0 0 - 0.728 0.687 0.737 - - 0 - 0.00%
1996-11-05 0 1.600 - 1.610 1.600 1.600 50,000 80,000 1.6000 0.728 - 0.733 0.728 0.728 109,857 0.7282 0.63%
1996-11-04 0 1.590 1.510 1.630 1.590 1.590 30,000 47,700 1.5900 0.724 0.687 0.742 0.724 0.724 65,914 0.7237 2.58%
1996-11-01 0 1.550 1.550 1.620 1.550 1.600 232,200 367,690 1.5835 0.705 0.705 0.737 0.705 0.728 510,175 0.7207 0.00%
1996-10-31 0 1.550 1.520 1.580 - - 0 0 - 0.705 0.692 0.719 - - 0 - 0.00%
1996-10-30 0 1.550 1.520 1.560 1.550 1.550 78,000 120,900 1.5500 0.705 0.692 0.710 0.705 0.705 171,377 0.7055 0.65%
1996-10-29 0 1.540 1.520 1.550 1.500 1.550 242,000 364,900 1.5079 0.701 0.692 0.705 0.683 0.705 531,707 0.6863 1.99%
1996-10-28 0 1.510 1.510 1.580 1.500 1.520 100,000 150,400 1.5040 0.687 0.687 0.719 0.683 0.692 219,714 0.6845 0.67%
1996-10-25 0 1.500 1.500 1.550 1.500 1.530 34,000 51,420 1.5124 0.683 0.683 0.705 0.683 0.696 74,703 0.6883 0.00%
1996-10-24 0 1.500 1.490 - - - 0 0 - 0.683 0.678 - - - 0 - 0.00%
1996-10-23 0 1.500 - - - - 0 0 - 0.683 - - - - 0 - 0.00%
1996-10-22 0 1.500 - 1.500 - - 0 0 - 0.683 - 0.683 - - 0 - 0.00%
1996-10-18 0 1.500 1.490 1.580 1.490 1.500 94,294 141,266 1.4981 0.683 0.678 0.719 0.678 0.683 207,177 0.6819 0.67%
1996-10-17 0 1.490 1.460 1.500 1.490 1.490 100,000 149,000 1.4900 0.678 0.665 0.683 0.678 0.678 219,714 0.6782 0.00%
1996-10-16 0 1.490 - 1.490 1.490 1.500 140,000 208,800 1.4914 0.678 - 0.678 0.678 0.683 307,599 0.6788 0.00%
1996-10-15 0 1.490 1.450 1.500 1.450 1.450 10,000 14,500 1.4500 0.678 0.660 0.683 0.660 0.660 21,971 0.6600 -0.67%
1996-10-14 0 1.500 1.480 1.500 1.500 1.500 20,000 30,000 1.5000 0.683 0.674 0.683 0.683 0.683 43,943 0.6827 0.67%
1996-10-11 0 1.490 - 1.600 1.490 1.520 120,000 181,800 1.5150 0.678 - 0.728 0.678 0.692 263,656 0.6895 -1.97%
1996-10-10 0 1.520 1.460 1.520 1.500 1.520 430,000 648,000 1.5070 0.692 0.665 0.692 0.683 0.692 944,768 0.6859 0.66%
1996-10-09 0 1.510 1.460 1.510 1.490 1.510 220,000 329,200 1.4964 0.687 0.665 0.687 0.678 0.687 483,370 0.6811 3.42%
1996-10-08 0 1.460 - 1.500 - - 0 0 - 0.665 - 0.683 - - 0 - 0.00%
1996-10-07 0 1.460 - 1.500 - - 0 0 - 0.665 - 0.683 - - 0 - 0.00%
1996-10-04 0 1.460 1.460 1.500 1.440 1.460 48,000 69,880 1.4558 0.665 0.665 0.683 0.655 0.665 105,462 0.6626 -2.67%
1996-10-03 0 1.500 1.460 1.550 1.500 1.500 4,000 6,000 1.5000 0.683 0.665 0.705 0.683 0.683 8,789 0.6827 0.00%
1996-10-02 0 1.500 1.450 1.520 1.420 1.500 328,000 475,040 1.4483 0.683 0.660 0.692 0.646 0.683 720,660 0.6592 7.14%
1996-10-01 0 1.400 1.400 - 1.400 1.400 18,000 25,200 1.4000 0.637 0.637 - 0.637 0.637 39,548 0.6372 0.00%
1996-09-30 0 1.400 - - 1.400 1.400 250,000 350,000 1.4000 0.637 - - 0.637 0.637 549,284 0.6372 0.00%
1996-09-27 0 1.400 1.400 1.440 - - 0 0 - 0.637 0.637 0.655 - - 0 - 0.00%
1996-09-26 0 1.400 1.390 - 1.400 1.400 276,000 386,400 1.4000 0.637 0.633 - 0.637 0.637 606,409 0.6372 0.00%
1996-09-25 0 1.400 1.400 - 1.400 1.400 20,001 28,001 1.4000 0.637 0.637 - 0.637 0.637 43,945 0.6372 0.00%
1996-09-24 0 1.400 - 1.400 - - 0 0 - 0.637 - 0.637 - - 0 - 0.00%
1996-09-23 0 1.400 1.400 1.410 1.400 1.400 200,000 280,000 1.4000 0.637 0.637 0.642 0.637 0.637 439,427 0.6372 0.00%
1996-09-20 0 1.400 - 1.400 1.390 1.400 234,000 327,360 1.3990 0.637 - 0.637 0.633 0.637 514,130 0.6367 0.00%
1996-09-19 0 1.400 1.400 1.480 - - 0 0 - 0.637 0.637 0.674 - - 0 - 0.00%
1996-09-18 0 1.400 1.370 - - - 0 0 - 0.637 0.624 - - - 0 - 0.00%
1996-09-17 0 1.400 1.380 1.400 - - 0 0 - 0.637 0.628 0.637 - - 0 - 0.00%
1996-09-16 0 1.400 1.390 1.400 1.400 1.400 376,000 526,400 1.4000 0.637 0.633 0.637 0.637 0.637 826,123 0.6372 0.72%
1996-09-13 0 1.390 1.390 1.410 1.390 1.390 30,000 41,700 1.3900 0.633 0.633 0.642 0.633 0.633 65,914 0.6326 -0.71%
1996-09-12 0 1.400 1.390 1.480 1.400 1.400 66,000 92,400 1.4000 0.637 0.633 0.674 0.637 0.637 145,011 0.6372 0.00%
1996-09-11 0 1.400 1.400 1.450 1.400 1.410 730,000 1,022,300 1.4004 0.637 0.637 0.660 0.637 0.642 1,603,909 0.6374 -0.71%
1996-09-10 0 1.410 1.370 1.410 - - 0 0 - 0.642 0.624 0.642 - - 0 - 0.00%
1996-09-09 0 1.410 - 1.410 1.410 1.410 30,000 42,300 1.4100 0.642 - 0.642 0.642 0.642 65,914 0.6417 0.00%
1996-09-06 0 1.410 1.370 1.410 1.410 1.410 90,000 126,900 1.4100 0.642 0.624 0.642 0.642 0.642 197,742 0.6417 0.00%
1996-09-05 0 1.410 1.300 1.410 1.390 1.410 100,000 140,880 1.4088 0.642 0.592 0.642 0.633 0.642 219,714 0.6412 1.44%
1996-09-04 0 1.390 1.380 1.480 1.390 1.420 218,000 308,440 1.4149 0.633 0.628 0.674 0.633 0.646 478,975 0.6440 -2.11%
1996-09-03 0 1.420 1.400 1.460 1.420 1.420 6,000 8,520 1.4200 0.646 0.637 0.665 0.646 0.646 13,183 0.6463 -2.74%
1996-09-02 0 1.460 1.460 - 1.460 1.460 110,000 160,600 1.4600 0.665 0.665 - 0.665 0.665 241,685 0.6645 -2.67%
1996-08-30 0 1.500 - - - - 0 0 - 0.683 - - - - 0 - 0.00%
1996-08-29 0 1.500 - - - - 0 0 - 0.683 - - - - 0 - 0.00%
1996-08-28 0 1.500 1.500 1.550 1.500 1.500 25,410 38,045 1.4972 0.683 0.683 0.705 0.683 0.683 55,829 0.6815 -3.85%
1996-08-27 0 1.560 - 1.560 - - 0 0 - 0.710 - 0.710 - - 0 - 0.00%
1996-08-23 0 1.560 1.520 1.580 - - 0 0 - 0.710 0.692 0.719 - - 0 - 0.00%
1996-08-22 0 1.560 - 1.560 1.560 1.560 40,000 62,400 1.5600 0.710 - 0.710 0.710 0.710 87,885 0.7100 0.00%
1996-08-21 0 1.560 1.520 1.560 1.560 1.560 20,000 31,200 1.5600 0.710 0.692 0.710 0.710 0.710 43,943 0.7100 0.00%
1996-08-20 0 1.560 1.500 - 1.540 1.560 80,000 123,600 1.5450 0.710 0.683 - 0.701 0.710 175,771 0.7032 1.30%
1996-08-19 0 1.540 1.500 1.620 1.540 1.550 12,000 18,580 1.5483 0.701 0.683 0.737 0.701 0.705 26,366 0.7047 -4.94%
1996-08-16 0 1.620 - 1.700 - - 2,600 4,160 1.6000 0.737 - 0.774 - - 5,713 0.7282 0.00%
1996-08-15 0 1.620 - 1.620 - - 0 0 - 0.737 - 0.737 - - 0 - 0.00%
1996-08-14 0 1.620 - 1.620 - - 2,600 4,108 1.5800 0.737 - 0.737 - - 5,713 0.7191 0.00%
1996-08-13 0 1.620 - 1.620 - - 0 0 - 0.737 - 0.737 - - 0 - 0.00%
1996-08-12 0 1.620 - 1.620 - - 0 0 - 0.737 - 0.737 - - 0 - 0.00%
1996-08-09 0 1.620 - - - - 0 0 - 0.737 - - - - 0 - 0.00%
1996-08-08 0 1.620 - - - - 0 0 - 0.737 - - - - 0 - 0.00%
1996-08-07 0 1.620 - - - - 0 0 - 0.737 - - - - 0 - 0.00%
1996-08-06 0 1.620 - 1.620 - - 0 0 - 0.737 - 0.737 - - 0 - 0.00%
1996-08-05 0 1.620 - - - - 0 0 - 0.737 - - - - 0 - 0.00%
1996-08-02 0 1.620 - 1.620 - - 0 0 - 0.737 - 0.737 - - 0 - 0.00%
1996-08-01 0 1.620 - 1.620 - - 0 0 - 0.737 - 0.737 - - 0 - 0.00%
1996-07-31 0 1.620 - 1.620 - - 0 0 - 0.737 - 0.737 - - 0 - 0.00%
1996-07-30 0 1.620 - 1.620 - - 0 0 - 0.737 - 0.737 - - 0 - 0.00%
1996-07-29 0 1.620 - 1.620 - - 0 0 - 0.737 - 0.737 - - 0 - 0.00%
1996-07-26 0 1.620 - 1.660 - - 0 0 - 0.737 - 0.756 - - 0 - 0.00%
1996-07-25 0 1.620 - - - - 0 0 - 0.737 - - - - 0 - 0.00%
1996-07-24 0 1.620 - - - - 0 0 - 0.737 - - - - 0 - 0.00%
1996-07-23 0 1.620 - - - - 0 0 - 0.737 - - - - 0 - 0.00%
1996-07-22 0 1.620 - - - - 0 0 - 0.737 - - - - 0 - 0.00%
1996-07-19 0 1.620 - 1.660 - - 0 0 - 0.737 - 0.756 - - 0 - 0.00%
1996-07-18 0 1.620 - 1.660 - - 0 0 - 0.737 - 0.756 - - 0 - 0.00%
1996-07-17 0 1.620 - 1.620 1.620 1.620 4,000 6,480 1.6200 0.737 - 0.737 0.737 0.737 8,789 0.7373 0.62%
1996-07-16 0 1.610 - 1.610 - - 0 0 - 0.733 - 0.733 - - 0 - -0.62%
1996-07-15 0 1.620 1.520 1.620 1.600 1.640 246,000 397,280 1.6150 0.737 0.692 0.737 0.728 0.746 540,495 0.7350 3.85%
1996-07-12 0 1.560 - 1.560 - - 0 0 - 0.710 - 0.710 - - 0 - -5.45%
1996-07-11 0 1.650 - 1.650 - - 370 566 1.5297 0.751 - 0.751 - - 813 0.6962 0.00%
1996-07-10 0 1.650 - 1.650 1.650 1.650 10,000 16,500 1.6500 0.751 - 0.751 0.751 0.751 21,971 0.7510 2.48%
1996-07-09 0 1.610 - 1.650 - - 0 0 - 0.733 - 0.751 - - 0 - 0.00%
1996-07-08 0 1.610 - 1.610 - - 0 0 - 0.733 - 0.733 - - 0 - -1.83%
1996-07-05 0 1.640 - 1.670 - - 0 0 - 0.746 - 0.760 - - 0 - 0.00%
1996-07-04 0 1.640 - 1.640 - - 0 0 - 0.746 - 0.746 - - 0 - -2.38%
1996-07-03 0 1.680 - 1.680 - - 0 0 - 0.765 - 0.765 - - 0 - 0.00%
1996-07-02 0 1.680 - 1.690 1.680 1.680 40,000 67,200 1.6800 0.765 - 0.769 0.765 0.765 87,885 0.7646 -1.18%
1996-07-01 0 1.700 - 1.700 1.720 1.720 10,000 17,200 1.7200 0.774 - 0.774 0.783 0.783 21,971 0.7828 0.00%
1996-06-28 0 1.700 - 1.700 1.710 1.720 20,000 34,300 1.7150 0.774 - 0.774 0.778 0.783 43,943 0.7806 1.19%
1996-06-27 0 1.680 1.630 1.710 1.560 1.680 44,000 72,320 1.6436 0.765 0.742 0.778 0.710 0.765 96,674 0.7481 10.53%
1996-06-26 0 1.520 1.480 1.600 1.440 1.520 86,000 124,880 1.4521 0.692 0.674 0.728 0.655 0.692 188,954 0.6609 8.57%
1996-06-25 0 1.400 1.400 - 1.400 1.400 6,000 8,400 1.4000 0.637 0.637 - 0.637 0.637 13,183 0.6372 0.00%
1996-06-24 0 1.400 1.400 - - - 0 0 - 0.637 0.637 - - - 0 - 0.00%
1996-06-21 0 1.400 1.400 - - - 0 0 - 0.637 0.637 - - - 0 - 0.00%
1996-06-19 0 1.400 1.400 - 1.400 1.400 10,000 14,000 1.4000 0.637 0.637 - 0.637 0.637 21,971 0.6372 0.00%
1996-06-18 0 1.400 1.400 - - - 0 0 - 0.637 0.637 - - - 0 - 0.00%
1996-06-14 0 1.400 1.400 - 1.400 1.400 14,000 19,600 1.4000 0.637 0.637 - 0.637 0.637 30,760 0.6372 0.00%
1996-06-13 0 1.400 1.400 - 1.400 1.400 40,677 56,907 1.3990 0.637 0.637 - 0.637 0.637 89,373 0.6367 0.00%
1996-06-12 0 1.400 1.400 - 1.400 1.400 46,000 64,400 1.4000 0.637 0.637 - 0.637 0.637 101,068 0.6372 0.00%
1996-06-11 0 1.400 1.400 1.420 1.400 1.400 28,000 39,200 1.4000 0.637 0.637 0.646 0.637 0.637 61,520 0.6372 0.00%
1996-06-10 0 1.400 1.400 1.420 1.400 1.400 50,000 70,000 1.4000 0.637 0.637 0.646 0.637 0.637 109,857 0.6372 0.00%
1996-06-07 0 1.400 1.400 1.450 1.400 1.400 16,000 22,400 1.4000 0.637 0.637 0.660 0.637 0.637 35,154 0.6372 -3.45%
1996-06-06 0 1.450 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1996-06-05 0 1.450 - 1.450 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
1996-06-04 0 1.450 - 1.450 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
1996-06-03 0 1.450 - - - - 0 0 - 0.660 - - - - 0 - 0.00%
1996-05-31 0 1.450 - 1.450 - - 0 0 - 0.660 - 0.660 - - 0 - -0.68%
1996-05-30 0 1.460 - 1.460 - - 1,261 1,715 1.3600 0.665 - 0.665 - - 2,771 0.6190 0.00%
1996-05-29 0 1.460 1.420 - 1.460 1.460 30,000 43,800 1.4600 0.665 0.646 - 0.665 0.665 65,914 0.6645 2.82%
1996-05-28 0 1.420 1.400 - 1.420 1.420 10,000 14,160 1.4160 0.646 0.637 - 0.646 0.646 21,971 0.6445 0.71%
1996-05-27 0 1.410 1.410 - - - 0 0 - 0.642 0.642 - - - 0 - 0.71%
1996-05-24 0 1.400 1.400 1.430 1.400 1.430 135,695 191,937 1.4145 0.637 0.637 0.651 0.637 0.651 298,140 0.6438 -2.10%
1996-05-23 0 1.430 1.430 - 1.430 1.430 30,000 42,900 1.4300 0.651 0.651 - 0.651 0.651 65,914 0.6508 -0.69%
1996-05-22 0 1.440 - - - - 0 0 - 0.655 - - - - 0 - 0.00%
1996-05-21 0 1.440 1.440 - - - 0 0 - 0.655 0.655 - - - 0 - 0.00%
1996-05-20 0 1.440 - - - - 0 0 - 0.655 - - - - 0 - 0.00%
1996-05-17 0 1.440 - - - - 0 0 - 0.655 - - - - 0 - 0.00%
1996-05-16 0 1.440 - - - - 0 0 - 0.655 - - - - 0 - 0.00%
1996-05-15 0 1.440 - - - - 0 0 - 0.655 - - - - 0 - 0.00%
1996-05-14 0 1.440 - - - - 0 0 - 0.655 - - - - 0 - 0.00%
1996-05-13 0 1.440 - - - - 0 0 - 0.655 - - - - 0 - 0.00%
1996-05-10 0 1.440 1.320 - - - 0 0 - 0.655 0.601 - - - 0 - 0.00%
1996-05-09 0 1.440 - 1.520 1.440 1.480 20,000 29,200 1.4600 0.655 - 0.692 0.655 0.674 43,943 0.6645 -6.49%
1996-05-08 0 1.540 - 1.540 1.540 1.540 28,000 43,120 1.5400 0.701 - 0.701 0.701 0.701 61,520 0.7009 -3.75%
1996-05-07 0 1.600 1.600 1.620 1.600 1.620 30,000 48,040 1.6013 0.728 0.728 0.737 0.728 0.737 65,914 0.7288 0.00%
1996-05-06 0 1.600 - - - - 0 0 - 0.728 - - - - 0 - 0.00%
1996-05-03 0 1.600 - 1.600 - - 0 0 - 0.728 - 0.728 - - 0 - 0.00%
1996-05-02 0 1.600 - 1.600 - - 0 0 - 0.728 - 0.728 - - 0 - 0.00%
1996-05-01 0 1.600 - - - - 0 0 - 0.728 - - - - 0 - 0.00%
1996-04-30 0 1.600 - 1.600 - - 0 0 - 0.728 - 0.728 - - 0 - 0.00%
1996-04-29 0 1.600 - 1.600 - - 0 0 - 0.728 - 0.728 - - 0 - 0.00%
1996-04-26 0 1.600 - 1.600 - - 0 0 - 0.728 - 0.728 - - 0 - 0.00%
1996-04-25 0 1.600 - 1.600 - - 0 0 - 0.728 - 0.728 - - 0 - 0.00%
1996-04-24 0 1.600 - 1.600 - - 0 0 - 0.728 - 0.728 - - 0 - 0.00%
1996-04-23 0 1.600 - 1.600 - - 0 0 - 0.728 - 0.728 - - 0 - 0.00%
1996-04-22 0 1.600 1.570 1.600 - - 0 0 - 0.728 0.715 0.728 - - 0 - 0.00%
1996-04-19 0 1.600 - 1.600 - - 0 0 - 0.728 - 0.728 - - 0 - 0.00%
1996-04-18 0 1.600 - 1.600 - - 0 0 - 0.728 - 0.728 - - 0 - 0.00%
1996-04-17 0 1.600 - 1.600 - - 0 0 - 0.728 - 0.728 - - 0 - 0.00%
1996-04-16 0 1.600 - 1.600 - - 0 0 - 0.728 - 0.728 - - 0 - -1.23%
1996-04-15 0 1.620 - - - - 0 0 - 0.737 - - - - 0 - 0.00%
1996-04-12 0 1.620 - - - - 0 0 - 0.737 - - - - 0 - 0.00%
1996-04-11 0 1.620 - 1.680 - - 0 0 - 0.737 - 0.765 - - 0 - 0.00%
1996-04-10 0 1.620 - - - - 0 0 - 0.737 - - - - 0 - 0.00%
1996-04-09 0 1.620 - - - - 8,000 13,200 1.6500 0.737 - - - - 17,577 0.7510 0.00%
1996-04-03 0 1.620 - 1.660 - - 0 0 - 0.737 - 0.756 - - 0 - 0.00%
1996-04-02 0 1.620 - 1.620 1.620 1.620 10,000 16,200 1.6200 0.737 - 0.737 0.737 0.737 21,971 0.7373 3.85%
1996-04-01 0 1.560 - - - - 0 0 - 0.710 - - - - 0 - 0.00%
1996-03-29 0 1.560 - - - - 0 0 - 0.710 - - - - 0 - 0.00%
1996-03-28 0 1.560 - - - - 0 0 - 0.710 - - - - 0 - 0.00%
1996-03-27 0 1.560 - - - - 0 0 - 0.710 - - - - 0 - 0.00%
1996-03-26 0 1.560 - - - - 0 0 - 0.710 - - - - 0 - 0.00%
1996-03-25 0 1.560 - - - - 0 0 - 0.710 - - - - 0 - 0.00%
1996-03-22 0 1.560 - - - - 0 0 - 0.710 - - - - 0 - 0.00%
1996-03-21 0 1.560 - - - - 0 0 - 0.710 - - - - 0 - 0.00%
1996-03-20 0 1.560 1.520 - - - 0 0 - 0.710 0.692 - - - 0 - 0.00%
1996-03-19 0 1.560 1.560 - 1.560 1.670 20,000 31,640 1.5820 0.710 0.710 - 0.710 0.760 43,943 0.7200 -12.85%
1996-03-18 0 1.790 - 1.830 - - 0 0 - 0.815 - 0.833 - - 0 - 0.00%
1996-03-15 0 1.790 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
1996-03-14 0 1.790 - 1.790 - - 0 0 - 0.815 - 0.815 - - 0 - 0.00%
1996-03-13 0 1.790 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
1996-03-12 0 1.790 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
1996-03-11 0 1.790 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
1996-03-08 0 1.790 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
1996-03-07 0 1.790 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
1996-03-06 0 1.790 - 1.800 - - 0 0 - 0.815 - 0.819 - - 0 - 0.00%
1996-03-05 0 1.790 - 1.870 - - 0 0 - 0.815 - 0.851 - - 0 - 0.00%
1996-03-04 0 1.790 - 1.800 - - 0 0 - 0.815 - 0.819 - - 0 - 0.00%
1996-03-01 0 1.790 - 1.800 - - 0 0 - 0.815 - 0.819 - - 0 - 0.00%
1996-02-29 0 1.790 - 1.790 - - 0 0 - 0.815 - 0.815 - - 0 - 0.00%
1996-02-28 0 1.790 - 1.800 - - 0 0 - 0.815 - 0.819 - - 0 - 0.00%
1996-02-27 0 1.790 - 1.800 - - 0 0 - 0.815 - 0.819 - - 0 - 0.00%
1996-02-26 0 1.790 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
1996-02-23 0 1.790 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
1996-02-22 0 1.790 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
1996-02-16 0 1.790 1.700 - - - 0 0 - 0.815 0.774 - - - 0 - 0.00%
1996-02-15 0 1.790 1.750 - - - 0 0 - 0.815 0.796 - - - 0 - 0.00%
1996-02-14 0 1.790 1.750 - - - 0 0 - 0.815 0.796 - - - 0 - 0.00%
1996-02-13 0 1.790 1.750 1.790 1.790 1.790 2,000 3,580 1.7900 0.815 0.796 0.815 0.815 0.815 4,394 0.8147 0.00%
1996-02-12 0 1.790 - 1.790 - - 0 0 - 0.815 - 0.815 - - 0 - 0.00%
1996-02-09 0 1.790 - 1.800 - - 0 0 - 0.815 - 0.819 - - 0 - 0.00%
1996-02-08 0 1.790 - 1.800 - - 0 0 - 0.815 - 0.819 - - 0 - 0.00%
1996-02-07 0 1.790 - 1.790 - - 0 0 - 0.815 - 0.815 - - 0 - -0.56%
1996-02-06 0 1.800 - 1.800 - - 0 0 - 0.819 - 0.819 - - 0 - 0.00%
1996-02-05 0 1.800 - 1.800 - - 0 0 - 0.819 - 0.819 - - 0 - 0.00%
1996-02-02 0 1.800 - 1.880 1.800 1.800 10,000 18,000 1.8000 0.819 - 0.856 0.819 0.819 21,971 0.8192 -6.25%
1996-02-01 0 1.920 - 1.920 - - 0 0 - 0.874 - 0.874 - - 0 - -1.03%
1996-01-31 0 1.940 - 1.940 - - 0 0 - 0.883 - 0.883 - - 0 - 0.00%
1996-01-30 0 1.940 - 1.940 1.950 1.950 10,000 19,500 1.9500 0.883 - 0.883 0.888 0.888 21,971 0.8875 -0.51%
1996-01-29 0 1.950 - 1.950 - - 0 0 - 0.888 - 0.888 - - 0 - 0.00%
1996-01-26 0 1.950 - 1.950 - - 0 0 - 0.888 - 0.888 - - 0 - -2.50%
1996-01-25 0 2.000 - 2.000 - - 0 0 - 0.910 - 0.910 - - 0 - 0.00%
1996-01-24 0 2.000 - 2.000 - - 0 0 - 0.910 - 0.910 - - 0 - 0.00%
1996-01-23 0 2.000 - 2.000 - - 0 0 - 0.910 - 0.910 - - 0 - -3.61%
1996-01-22 0 2.075 - 2.075 - - 0 0 - 0.944 - 0.944 - - 0 - -1.19%
1996-01-19 0 2.100 - 2.100 - - 0 0 - 0.956 - 0.956 - - 0 - 0.00%
1996-01-18 0 2.100 - 2.100 - - 0 0 - 0.956 - 0.956 - - 0 - -1.18%
1996-01-17 0 2.125 - 2.125 - - 0 0 - 0.967 - 0.967 - - 0 - -2.30%
1996-01-16 0 2.175 - 2.175 - - 0 0 - 0.990 - 0.990 - - 0 - 0.00%
1996-01-15 0 2.175 - 2.175 - - 0 0 - 0.990 - 0.990 - - 0 - -1.14%
1996-01-12 0 2.200 - 2.200 - - 0 0 - 1.001 - 1.001 - - 0 - 0.00%
1996-01-11 0 2.200 - 2.200 - - 0 0 - 1.001 - 1.001 - - 0 - 0.00%
1996-01-10 0 2.200 - 2.200 - - 0 0 - 1.001 - 1.001 - - 0 - 0.00%
1996-01-09 0 2.200 - 2.200 - - 0 0 - 1.001 - 1.001 - - 0 - 0.00%
1996-01-08 0 2.200 - 2.200 - - 0 0 - 1.001 - 1.001 - - 0 - 0.00%
1996-01-05 0 2.200 - 2.375 - - 0 0 - 1.001 - 1.081 - - 0 - 0.00%
1996-01-04 0 2.200 2.200 2.300 - - 0 0 - 1.001 1.001 1.047 - - 0 - 4.76%
1996-01-03 0 2.100 2.050 2.300 1.980 2.100 132,000 265,910 2.0145 0.956 0.933 1.047 0.901 0.956 290,022 0.9169 5.00%
1996-01-02 0 2.000 2.000 - 1.950 1.970 93,392 183,125 1.9608 0.910 0.910 - 0.888 0.897 205,195 0.8924 2.56%
1995-12-29 0 1.950 - 1.950 1.920 1.950 22,000 42,300 1.9227 0.888 - 0.888 0.874 0.888 48,337 0.8751 -1.02%
1995-12-28 0 1.970 - 1.970 1.970 1.970 4,000 7,880 1.9700 0.897 - 0.897 0.897 0.897 8,789 0.8966 2.07%
1995-12-27 0 1.930 - 1.930 - - 0 0 - 0.878 - 0.878 - - 0 - -2.03%
1995-12-22 0 1.970 1.920 1.970 1.890 1.970 46,000 88,460 1.9230 0.897 0.874 0.897 0.860 0.897 101,068 0.8753 4.23%
1995-12-21 0 1.890 - 1.890 - - 0 0 - 0.860 - 0.860 - - 0 - 0.00%
1995-12-20 0 1.890 - 1.900 - - 0 0 - 0.860 - 0.865 - - 0 - 0.00%
1995-12-19 0 1.890 - 1.890 - - 0 0 - 0.860 - 0.860 - - 0 - 0.00%
1995-12-18 0 1.890 - 1.900 - - 0 0 - 0.860 - 0.865 - - 0 - 0.00%
1995-12-15 0 1.890 - 1.900 - - 0 0 - 0.860 - 0.865 - - 0 - 0.00%
1995-12-14 0 1.890 - 1.900 - - 0 0 - 0.860 - 0.865 - - 0 - 0.00%
1995-12-13 0 1.890 - 1.890 - - 0 0 - 0.860 - 0.860 - - 0 - -0.53%
1995-12-12 0 1.900 - 1.900 - - 0 0 - 0.865 - 0.865 - - 0 - 0.00%
1995-12-11 0 1.900 - 1.900 - - 0 0 - 0.865 - 0.865 - - 0 - 0.00%
1995-12-08 0 1.900 - 1.900 - - 0 0 - 0.865 - 0.865 - - 0 - 0.00%
1995-12-07 0 1.900 - 1.900 - - 0 0 - 0.865 - 0.865 - - 0 - 0.00%
1995-12-06 0 1.900 - - - - 0 0 - 0.865 - - - - 0 - 0.00%
1995-12-05 0 1.900 - - - - 0 0 - 0.865 - - - - 0 - 0.00%
1995-12-04 0 1.900 - 1.900 - - 0 0 - 0.865 - 0.865 - - 0 - 0.00%
1995-12-01 0 1.900 - 1.900 - - 0 0 - 0.865 - 0.865 - - 0 - 0.00%
1995-11-30 0 1.900 - - - - 0 0 - 0.865 - - - - 0 - 0.00%
1995-11-29 0 1.900 - - - - 0 0 - 0.865 - - - - 0 - 0.00%
1995-11-28 0 1.900 - 1.900 - - 0 0 - 0.865 - 0.865 - - 0 - 0.00%
1995-11-27 0 1.900 - - - - 0 0 - 0.865 - - - - 0 - 0.00%
1995-11-24 0 1.900 - - - - 0 0 - 0.865 - - - - 0 - 0.00%
1995-11-23 0 1.900 - - - - 0 0 - 0.865 - - - - 0 - 0.00%
1995-11-22 0 1.900 - 1.900 - - 0 0 - 0.865 - 0.865 - - 0 - 0.00%
1995-11-21 0 1.900 - - - - 0 0 - 0.865 - - - - 0 - 0.00%
1995-11-20 0 1.900 - - - - 0 0 - 0.865 - - - - 0 - 0.00%
1995-11-17 0 1.900 - - - - 0 0 - 0.865 - - - - 0 - 0.00%
1995-11-16 0 1.900 - 1.900 - - 0 0 - 0.865 - 0.865 - - 0 - 0.00%
1995-11-15 0 1.900 - - - - 0 0 - 0.865 - - - - 0 - 0.00%
1995-11-14 0 1.900 - - - - 0 0 - 0.865 - - - - 0 - 0.00%
1995-11-13 0 1.900 - - - - 0 0 - 0.865 - - - - 0 - 0.00%
1995-11-10 0 1.900 - 1.900 - - 0 0 - 0.865 - 0.865 - - 0 - 0.00%
1995-11-09 0 1.900 - - - - 0 0 - 0.865 - - - - 0 - 0.00%
1995-11-08 0 1.900 - 1.940 - - 0 0 - 0.865 - 0.883 - - 0 - 0.00%
1995-11-07 0 1.900 - 1.940 - - 0 0 - 0.865 - 0.883 - - 0 - 0.00%
1995-11-06 0 1.900 - 1.940 - - 0 0 - 0.865 - 0.883 - - 0 - 0.00%
1995-11-03 0 1.900 - - - - 0 0 - 0.865 - - - - 0 - 0.00%
1995-11-02 0 1.900 - 1.900 - - 0 0 - 0.865 - 0.865 - - 0 - -0.52%
1995-10-31 0 1.910 - 1.910 - - 0 0 - 0.869 - 0.869 - - 0 - -3.05%
1995-10-30 0 1.970 - - 1.970 1.970 10,000 19,700 1.9700 0.897 - - 0.897 0.897 21,971 0.8966 6.49%
1995-10-27 0 1.850 1.850 - - - 0 0 - 0.842 0.842 - - - 0 - 2.78%
1995-10-26 0 1.800 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
1995-10-25 0 1.800 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
1995-10-24 0 1.800 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
1995-10-23 0 1.800 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
1995-10-20 0 1.800 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
1995-10-19 0 1.800 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
1995-10-18 0 1.800 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
1995-10-17 0 1.800 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
1995-10-16 0 1.800 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
1995-10-13 0 1.800 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
1995-10-12 0 1.800 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
1995-10-11 0 1.800 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
1995-10-10 0 1.800 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
1995-10-09 0 1.800 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
1995-10-06 0 1.800 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
1995-10-05 0 1.800 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
1995-10-04 0 1.800 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
1995-10-03 0 1.800 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
1995-10-02 0 1.800 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
1995-09-29 0 1.800 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
1995-09-28 0 1.800 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
1995-09-27 0 1.800 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
1995-09-26 0 1.800 - 1.850 - - 0 0 - 0.819 - 0.842 - - 0 - 0.00%
1995-09-25 0 1.800 - 1.850 - - 0 0 - 0.819 - 0.842 - - 0 - 0.00%
1995-09-22 0 1.800 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
1995-09-21 0 1.800 - 1.850 - - 0 0 - 0.819 - 0.842 - - 0 - 0.00%
1995-09-20 0 1.800 - 1.860 - - 0 0 - 0.819 - 0.847 - - 0 - 0.00%
1995-09-19 0 1.800 - 1.800 - - 0 0 - 0.819 - 0.819 - - 0 - 0.00%
1995-09-18 0 1.800 - 1.800 - - 0 0 - 0.819 - 0.819 - - 0 - -3.74%
1995-09-15 0 1.870 - 1.870 - - 0 0 - 0.851 - 0.851 - - 0 - -0.53%
1995-09-14 0 1.880 - 1.880 - - 0 0 - 0.856 - 0.856 - - 0 - 0.00%
1995-09-13 0 1.880 1.880 1.910 - - 0 0 - 0.856 0.856 0.869 - - 0 - 1.62%
1995-09-12 0 1.850 1.850 - - - 0 0 - 0.842 0.842 - - - 0 - 0.00%
1995-09-11 0 1.850 1.850 - - - 0 0 - 0.842 0.842 - - - 0 - 0.00%
1995-09-08 0 1.850 1.850 - - - 0 0 - 0.842 0.842 - - - 0 - 5.11%
1995-09-07 0 1.760 - - - - 0 0 - 0.801 - - - - 0 - 0.00%
1995-09-06 0 1.760 - - - - 0 0 - 0.801 - - - - 0 - 0.00%
1995-09-05 0 1.760 1.700 - - - 0 0 - 0.801 0.774 - - - 0 - 0.00%
1995-09-04 0 1.760 - - - - 0 0 - 0.801 - - - - 0 - 0.00%
1995-09-01 0 1.760 1.760 - 1.760 1.760 32,000 56,320 1.7600 0.801 0.801 - 0.801 0.801 70,308 0.8010 0.00%
1995-08-31 0 1.760 - 1.800 - - 0 0 - 0.801 - 0.819 - - 0 - 0.00%
1995-08-30 0 1.760 1.760 1.800 1.760 1.760 10,000 17,600 1.7600 0.801 0.801 0.819 0.801 0.801 21,971 0.8010 0.00%
1995-08-29 0 1.760 1.760 - 1.760 1.760 8,287 14,568 1.7579 0.801 0.801 - 0.801 0.801 18,208 0.8001 0.57%
1995-08-25 0 1.750 1.750 - - - 0 0 - 0.796 0.796 - - - 0 - 1.74%
1995-08-24 0 1.720 1.720 - - - 0 0 - 0.783 0.783 - - - 0 - 1.18%
1995-08-23 0 1.700 - - - - 0 0 - 0.774 - - - - 0 - 0.00%
1995-08-22 0 1.700 - - - - 0 0 - 0.774 - - - - 0 - 0.00%
1995-08-21 0 1.700 1.620 - - - 0 0 - 0.774 0.737 - - - 0 - 0.00%
1995-08-18 0 1.700 1.680 - - - 0 0 - 0.774 0.765 - - - 0 - 0.00%
1995-08-17 0 1.700 1.680 - - - 0 0 - 0.774 0.765 - - - 0 - 0.00%
1995-08-16 0 1.700 1.700 - 1.700 1.700 10,000 17,000 1.7000 0.774 0.774 - 0.774 0.774 21,971 0.7737 0.00%
1995-08-15 0 1.700 1.700 - - - 0 0 - 0.774 0.774 - - - 0 - 0.00%
1995-08-14 0 1.700 1.700 - - - 0 0 - 0.774 0.774 - - - 0 - 0.00%
1995-08-11 0 1.700 1.700 - 1.700 1.700 6,000 10,200 1.7000 0.774 0.774 - 0.774 0.774 13,183 0.7737 3.03%
1995-08-10 0 1.650 1.640 1.650 - - 0 0 - 0.751 0.746 0.751 - - 0 - -8.33%
1995-08-09 0 1.800 1.790 1.920 1.800 1.900 18,000 33,480 1.8600 0.819 0.815 0.874 0.819 0.865 39,548 0.8466 -7.22%
1995-08-08 0 1.940 - 1.940 - - 0 0 - 0.883 - 0.883 - - 0 - -3.00%
1995-08-07 0 2.000 - 2.000 - - 0 0 - 0.910 - 0.910 - - 0 - 0.00%
1995-08-04 0 2.000 - 2.000 - - 0 0 - 0.910 - 0.910 - - 0 - 0.00%
1995-08-03 0 2.000 - 2.000 - - 0 0 - 0.910 - 0.910 - - 0 - 0.00%
1995-08-02 0 2.000 - 2.000 - - 0 0 - 0.910 - 0.910 - - 0 - 0.00%
1995-08-01 0 2.000 - 2.000 - - 0 0 - 0.910 - 0.910 - - 0 - 0.00%
1995-07-31 0 2.000 - 2.000 - - 0 0 - 0.910 - 0.910 - - 0 - 0.00%
1995-07-28 0 2.000 - 2.000 - - 0 0 - 0.910 - 0.910 - - 0 - 0.00%
1995-07-27 0 2.000 - 2.000 - - 0 0 - 0.910 - 0.910 - - 0 - 0.00%
1995-07-26 0 2.000 - 2.000 - - 0 0 - 0.910 - 0.910 - - 0 - 0.00%
1995-07-25 0 2.000 - 2.000 - - 0 0 - 0.910 - 0.910 - - 0 - 0.00%
1995-07-24 0 2.000 - 2.000 - - 0 0 - 0.910 - 0.910 - - 0 - 0.00%
1995-07-21 0 2.000 - - - - 100,000 200,000 2.0000 0.910 - - - - 219,714 0.9103 0.00%
1995-07-20 0 2.000 - 2.000 - - 0 0 - 0.910 - 0.910 - - 0 - 0.00%
1995-07-19 0 2.000 - 2.050 - - 0 0 - 0.910 - 0.933 - - 0 - 0.00%
1995-07-18 0 2.000 - 2.025 - - 0 0 - 0.910 - 0.922 - - 0 - 0.00%
1995-07-17 0 2.000 - 2.000 - - 0 0 - 0.910 - 0.910 - - 0 - 0.00%
1995-07-14 0 2.000 - 2.100 - - 0 0 - 0.910 - 0.956 - - 0 - 0.00%
1995-07-13 0 2.000 - 2.000 - - 0 0 - 0.910 - 0.910 - - 0 - 0.00%
1995-07-12 0 2.000 1.860 2.000 - - 660 1,188 1.8000 0.910 0.847 0.910 - - 1,450 0.8192 0.00%
1995-07-11 0 2.000 - 2.000 - - 0 0 - 0.910 - 0.910 - - 0 - 0.00%
1995-07-10 0 2.000 - 2.100 - - 0 0 - 0.910 - 0.956 - - 0 - 0.00%
1995-07-07 0 2.000 - 2.100 - - 0 0 - 0.910 - 0.956 - - 0 - 0.00%
1995-07-06 0 2.000 - 2.100 - - 0 0 - 0.910 - 0.956 - - 0 - 0.00%
1995-07-05 0 2.000 - 2.000 - - 0 0 - 0.910 - 0.910 - - 0 - -5.88%
1995-07-04 0 2.125 - 2.125 - - 0 0 - 0.967 - 0.967 - - 0 - 0.00%
1995-07-03 0 2.125 - 2.125 - - 0 0 - 0.967 - 0.967 - - 0 - 0.00%
1995-06-30 0 2.125 - 2.125 - - 0 0 - 0.967 - 0.967 - - 0 - 0.00%
1995-06-29 0 2.125 1.920 2.125 2.125 2.125 10,000 21,250 2.1250 0.967 0.874 0.967 0.967 0.967 21,971 0.9672 1.19%
1995-06-28 0 2.100 - 2.150 - - 0 0 - 0.956 - 0.979 - - 0 - 0.00%
1995-06-27 0 2.100 - 2.125 - - 0 0 - 0.956 - 0.967 - - 0 - 0.00%
1995-06-26 0 2.100 - 2.125 - - 0 0 - 0.956 - 0.967 - - 0 - 0.00%
1995-06-23 0 2.100 - 2.125 - - 0 0 - 0.956 - 0.967 - - 0 - 0.00%
1995-06-22 0 2.100 - 2.200 - - 0 0 - 0.956 - 1.001 - - 0 - 0.00%
1995-06-21 0 2.100 - 2.100 - - 0 0 - 0.956 - 0.956 - - 0 - 0.00%
1995-06-20 0 2.100 1.920 2.100 - - 0 0 - 0.956 0.874 0.956 - - 0 - 0.00%
1995-06-16 0 2.100 1.950 2.100 - - 0 0 - 0.956 0.888 0.956 - - 0 - 0.00%
1995-06-15 0 2.100 1.960 2.200 - - 0 0 - 0.956 0.892 1.001 - - 0 - 0.00%
1995-06-14 0 2.100 - 2.100 - - 0 0 - 0.956 - 0.956 - - 0 - 0.00%
1995-06-13 0 2.100 - 2.150 - - 0 0 - 0.956 - 0.979 - - 0 - 0.00%
1995-06-12 0 2.100 - 2.125 2.100 2.100 4,000 8,400 2.1000 0.956 - 0.967 0.956 0.956 8,789 0.9558 -1.18%
1995-06-09 0 2.125 - 2.150 - - 0 0 - 0.967 - 0.979 - - 0 - 0.00%
1995-06-08 0 2.125 - 2.150 2.100 2.125 6,479 13,598 2.0988 0.967 - 0.979 0.956 0.967 14,235 0.9552 0.00%
1995-06-07 0 2.125 2.125 2.150 - - 0 0 - 0.967 0.967 0.979 - - 0 - 1.19%
1995-06-06 0 2.100 - 2.100 - - 0 0 - 0.956 - 0.956 - - 0 - 0.00%
1995-06-05 0 2.100 2.100 2.200 2.100 2.100 4,000 8,400 2.1000 0.956 0.956 1.001 0.956 0.956 8,789 0.9558 -1.18%
1995-06-01 0 2.125 2.125 2.200 - - 0 0 - 0.967 0.967 1.001 - - 0 - 1.19%
1995-05-31 0 2.100 2.100 2.250 2.050 2.100 38,332 78,851 2.0571 0.956 0.956 1.024 0.933 0.956 84,221 0.9362 2.44%
1995-05-30 0 2.050 2.050 2.100 - - 0 0 - 0.933 0.933 0.956 - - 0 - 1.23%
1995-05-29 0 2.025 2.000 2.075 - - 0 0 - 0.922 0.910 0.944 - - 0 - 0.00%
1995-05-26 0 2.025 2.000 2.100 2.025 2.025 50,000 101,250 2.0250 0.922 0.910 0.956 0.922 0.922 109,857 0.9217 1.25%
1995-05-25 0 2.000 2.000 2.050 2.000 2.000 14,000 28,000 2.0000 0.910 0.910 0.933 0.910 0.910 30,760 0.9103 1.01%
1995-05-24 0 1.980 - 2.000 - - 0 0 - 0.901 - 0.910 - - 0 - 0.00%
1995-05-23 0 1.980 1.920 1.980 - - 0 0 - 0.901 0.874 0.901 - - 0 - 0.00%
1995-05-22 0 1.980 - 2.000 - - 0 0 - 0.901 - 0.910 - - 0 - 0.00%
1995-05-19 0 1.980 - 2.250 - - 0 0 - 0.901 - 1.024 - - 0 - 0.00%
1995-05-18 0 1.980 1.980 2.125 1.950 1.950 4,000 7,800 1.9500 0.901 0.901 0.967 0.888 0.888 8,789 0.8875 1.54%
1995-05-17 0 1.950 1.950 2.100 1.900 1.950 30,000 58,000 1.9333 0.888 0.888 0.956 0.865 0.888 65,914 0.8799 2.63%
1995-05-16 0 1.900 - 1.950 - - 0 0 - 0.865 - 0.888 - - 0 - 0.00%
1995-05-15 0 1.900 1.900 1.950 - - 0 0 - 0.865 0.865 0.888 - - 0 - 0.53%
1995-05-12 0 1.890 - 1.970 - - 0 0 - 0.860 - 0.897 - - 0 - 0.00%
1995-05-11 0 1.890 - 1.950 - - 0 0 - 0.860 - 0.888 - - 0 - 0.00%
1995-05-10 0 1.890 - - - - 0 0 - 0.860 - - - - 0 - 0.00%
1995-05-09 0 1.890 - 1.940 - - 0 0 - 0.860 - 0.883 - - 0 - 0.00%
1995-05-08 0 1.890 - 1.940 - - 0 0 - 0.860 - 0.883 - - 0 - 0.00%
1995-05-05 0 1.890 - 1.940 - - 0 0 - 0.860 - 0.883 - - 0 - 0.00%
1995-05-04 0 1.890 - 1.940 - - 0 0 - 0.860 - 0.883 - - 0 - 0.00%
1995-05-03 0 1.890 - 1.940 - - 0 0 - 0.860 - 0.883 - - 0 - 0.00%
1995-05-02 0 1.890 - 1.930 - - 0 0 - 0.860 - 0.878 - - 0 - 0.00%
1995-05-01 0 1.890 - 1.940 - - 0 0 - 0.860 - 0.883 - - 0 - 0.00%
1995-04-28 0 1.890 1.770 1.940 - - 0 0 - 0.860 0.806 0.883 - - 0 - 0.00%
1995-04-27 0 1.890 - 1.940 - - 12,000 22,800 1.9000 0.860 - 0.883 - - 26,366 0.8648 0.00%
1995-04-26 0 1.890 - 1.890 - - 0 0 - 0.860 - 0.860 - - 0 - -0.53%
1995-04-25 0 1.900 - 1.940 - - 0 0 - 0.865 - 0.883 - - 0 - 0.00%
1995-04-24 0 1.900 - 1.940 - - 0 0 - 0.865 - 0.883 - - 0 - 0.00%
1995-04-21 0 1.900 - - - - 0 0 - 0.865 - - - - 0 - 0.00%
1995-04-20 0 1.900 1.860 1.900 - - 0 0 - 0.865 0.847 0.865 - - 0 - 0.00%
1995-04-19 0 1.900 1.840 - - - 8,000 15,200 1.9000 0.865 0.837 - - - 17,577 0.8648 0.00%
1995-04-18 0 1.900 1.900 1.950 1.900 1.900 20,000 38,000 1.9000 0.865 0.865 0.888 0.865 0.865 43,943 0.8648 -3.55%
1995-04-13 0 1.970 - 1.970 - - 0 0 - 0.897 - 0.897 - - 0 - -1.50%
1995-04-12 0 2.000 - 2.000 - - 0 0 - 0.910 - 0.910 - - 0 - -2.44%
1995-04-11 0 2.050 1.980 2.050 - - 0 0 - 0.933 0.901 0.933 - - 0 - -2.38%
1995-04-10 0 2.100 - 2.100 - - 0 0 - 0.956 - 0.956 - - 0 - 0.00%
1995-04-07 0 2.100 - 2.200 - - 0 0 - 0.956 - 1.001 - - 0 - 0.00%
1995-04-06 0 2.100 - - - - 0 0 - 0.956 - - - - 0 - 0.00%
1995-04-04 0 2.100 - - - - 0 0 - 0.956 - - - - 0 - 0.00%
1995-04-03 0 2.100 2.000 - 2.100 2.100 209,000 418,200 2.0010 0.956 0.910 - 0.956 0.956 459,201 0.9107 -1.18%
1995-03-31 0 2.125 1.890 - - - 0 0 - 0.967 0.860 - - - 0 - 0.00%
1995-03-30 0 2.125 - 2.150 2.000 2.125 19,473 39,108 2.0083 0.967 - 0.979 0.910 0.967 42,785 0.9141 -1.16%
1995-03-29 0 2.150 - 2.150 - - 0 0 - 0.979 - 0.979 - - 0 - 0.00%
1995-03-28 0 2.150 - 2.150 - - 0 0 - 0.979 - 0.979 - - 0 - 0.00%
1995-03-27 0 2.150 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
1995-03-24 0 2.150 - - - - 0 0 - 0.979 - - - - 0 - 0.00%
1995-03-23 0 2.150 - 2.350 - - 0 0 - 0.979 - 1.070 - - 0 - 0.00%
1995-03-22 0 2.150 2.000 - - - 0 0 - 0.979 0.910 - - - 0 - 0.00%
1995-03-21 0 2.150 1.980 - - - 0 0 - 0.979 0.901 - - - 0 - 0.00%
1995-03-20 0 2.150 - 2.250 - - 0 0 - 0.979 - 1.024 - - 0 - 0.00%
1995-03-17 0 2.150 - 2.250 - - 0 0 - 0.979 - 1.024 - - 0 - 0.00%
1995-03-16 0 2.150 - 2.350 - - 0 0 - 0.979 - 1.070 - - 0 - 0.00%
1995-03-15 0 2.150 - 2.350 2.000 2.150 250,175 536,840 2.1459 0.979 - 1.070 0.910 0.979 549,668 0.9767 8.59%
1995-03-14 0 1.980 - 2.000 1.980 1.980 6,000 11,880 1.9800 0.901 - 0.910 0.901 0.901 13,183 0.9012 -12.00%
1995-03-13 0 2.250 - 2.250 - - 0 0 - 1.024 - 1.024 - - 0 - -2.17%
1995-03-10 0 2.300 - 2.300 - - 0 0 - 1.047 - 1.047 - - 0 - 0.00%
1995-03-09 0 2.300 - 2.300 - - 0 0 - 1.047 - 1.047 - - 0 - -2.13%
1995-03-08 0 2.350 - 2.350 - - 0 0 - 1.070 - 1.070 - - 0 - 0.00%
1995-03-07 0 2.350 - 2.350 - - 0 0 - 1.070 - 1.070 - - 0 - 0.00%
1995-03-06 0 2.350 - 2.450 - - 0 0 - 1.070 - 1.115 - - 0 - 0.00%
1995-03-03 0 2.350 - 2.450 - - 0 0 - 1.070 - 1.115 - - 0 - 0.00%
1995-03-02 0 2.350 - 2.450 - - 0 0 - 1.070 - 1.115 - - 0 - 0.00%
1995-03-01 0 2.350 - 2.450 - - 0 0 - 1.070 - 1.115 - - 0 - 0.00%
1995-02-28 0 2.350 2.350 2.400 2.350 2.400 82,000 192,800 2.3512 1.070 1.070 1.092 1.070 1.092 180,165 1.0701 2.17%
1995-02-27 0 2.300 - - - - 0 0 - 1.047 - - - - 0 - 0.00%
1995-02-24 0 2.300 - 2.300 - - 0 0 - 1.047 - 1.047 - - 0 - 0.00%
1995-02-23 0 2.300 - 2.300 - - 0 0 - 1.047 - 1.047 - - 0 - 0.00%
1995-02-22 0 2.300 2.200 2.300 2.300 2.300 10,000 23,000 2.3000 1.047 1.001 1.047 1.047 1.047 21,971 1.0468 0.00%
1995-02-21 0 2.300 2.100 - - - 0 0 - 1.047 0.956 - - - 0 - 0.00%
1995-02-20 0 2.300 2.100 2.500 - - 0 0 - 1.047 0.956 1.138 - - 0 - 0.00%
1995-02-17 0 2.300 2.125 2.500 - - 0 0 - 1.047 0.967 1.138 - - 0 - 0.00%
1995-02-16 0 2.300 2.300 2.350 2.300 2.350 190,000 438,500 2.3079 1.047 1.047 1.070 1.047 1.070 417,456 1.0504 0.00%
1995-02-15 0 2.300 - 2.300 2.300 2.300 250,000 575,000 2.3000 1.047 - 1.047 1.047 1.047 549,284 1.0468 0.00%
1995-02-14 0 2.300 2.200 2.300 - - 0 0 - 1.047 1.001 1.047 - - 0 - 0.00%
1995-02-13 0 2.300 2.200 2.300 - - 0 0 - 1.047 1.001 1.047 - - 0 - 0.00%
1995-02-10 0 2.300 2.200 2.350 - - 0 0 - 1.047 1.001 1.070 - - 0 - 0.00%
1995-02-09 0 2.300 2.225 2.350 2.200 2.300 80,000 178,400 2.2300 1.047 1.013 1.070 1.001 1.047 175,771 1.0150 4.55%
1995-02-08 0 2.200 2.100 2.250 - - 0 0 - 1.001 0.956 1.024 - - 0 - 0.00%
1995-02-07 0 2.200 2.200 2.300 - - 0 0 - 1.001 1.001 1.047 - - 0 - 0.00%
1995-02-06 0 2.200 2.100 2.300 2.200 2.200 10,000 22,000 2.2000 1.001 0.956 1.047 1.001 1.001 21,971 1.0013 -4.35%
1995-02-03 0 2.300 2.100 - - - 0 0 - 1.047 0.956 - - - 0 - 0.00%
1995-01-30 0 2.300 - 2.450 - - 0 0 - 1.047 - 1.115 - - 0 - 0.00%
1995-01-27 0 2.300 2.100 2.400 - - 0 0 - 1.047 0.956 1.092 - - 0 - 0.00%
1995-01-26 0 2.300 2.300 2.400 2.300 2.375 12,661 29,771 2.3514 1.047 1.047 1.092 1.047 1.081 27,818 1.0702 -3.16%
1995-01-25 0 2.375 2.375 2.450 2.325 2.425 10,000 24,050 2.4050 1.081 1.081 1.115 1.058 1.104 21,971 1.0946 -4.04%
1995-01-24 0 2.475 - 2.475 - - 0 0 - 1.126 - 1.126 - - 0 - -1.00%
1995-01-23 0 2.500 2.275 2.500 2.500 2.500 2,000 5,000 2.5000 1.138 1.035 1.138 1.138 1.138 4,394 1.1378 -1.96%
1995-01-20 0 2.550 2.500 2.650 - - 0 0 - 1.161 1.138 1.206 - - 0 - 0.00%
1995-01-19 0 2.550 2.550 2.600 2.475 2.550 90,000 228,750 2.5417 1.161 1.161 1.183 1.126 1.161 197,742 1.1568 0.00%
1995-01-18 0 2.550 2.500 2.575 2.550 2.550 10,000 25,500 2.5500 1.161 1.138 1.172 1.161 1.161 21,971 1.1606 0.00%
1995-01-17 0 2.550 2.550 2.625 2.550 2.550 2,000 5,100 2.5500 1.161 1.161 1.195 1.161 1.161 4,394 1.1606 -2.86%
1995-01-16 0 2.625 2.625 2.650 2.575 2.650 116,000 302,700 2.6095 1.195 1.195 1.206 1.172 1.206 254,868 1.1877 0.96%
1995-01-13 0 2.600 2.575 2.600 2.525 2.600 94,000 240,550 2.5590 1.183 1.172 1.183 1.149 1.183 206,531 1.1647 1.96%
1995-01-12 0 2.550 2.525 2.600 2.525 2.550 60,000 152,750 2.5458 1.161 1.149 1.183 1.149 1.161 131,828 1.1587 2.00%
1995-01-11 0 2.500 2.500 - - - 0 0 - 1.138 1.138 - - - 0 - 0.00%
1995-01-10 0 2.500 - 2.550 - - 0 0 - 1.138 - 1.161 - - 0 - 0.00%
1995-01-09 0 2.500 - 2.500 - - 0 0 - 1.138 - 1.138 - - 0 - -3.85%
1995-01-06 0 2.600 - - - - 0 0 - 1.183 - - - - 0 - 0.00%
1995-01-05 0 2.600 - - - - 0 0 - 1.183 - - - - 0 - 0.00%
1995-01-04 0 2.600 - - - - 0 0 - 1.183 - - - - 0 - 0.00%
1995-01-03 0 2.600 - - - - 0 0 - 1.183 - - - - 0 - 0.00%
1994-12-30 0 2.600 - - - - 0 0 - 1.183 - - - - 0 - 0.00%
1994-12-29 0 2.600 - - - - 0 0 - 1.183 - - - - 0 - 0.00%
1994-12-28 0 2.600 2.400 - - - 0 0 - 1.183 1.092 - - - 0 - 0.00%
1994-12-23 0 2.600 - - - - 0 0 - 1.183 - - - - 0 - 0.00%
1994-12-22 0 2.600 - - - - 0 0 - 1.183 - - - - 0 - 0.00%
1994-12-21 0 2.600 - - - - 0 0 - 1.183 - - - - 0 - 0.00%
1994-12-20 0 2.600 - - - - 0 0 - 1.183 - - - - 0 - 0.00%
1994-12-19 0 2.600 2.400 2.600 - - 0 0 - 1.183 1.092 1.183 - - 0 - 0.00%
1994-12-16 0 2.600 - 2.700 - - 0 0 - 1.183 - 1.229 - - 0 - 0.00%
1994-12-15 0 2.600 - - - - 0 0 - 1.183 - - - - 0 - 0.00%
1994-12-14 0 2.600 - 2.700 - - 0 0 - 1.183 - 1.229 - - 0 - 0.00%
1994-12-13 0 2.600 2.400 2.700 - - 0 0 - 1.183 1.092 1.229 - - 0 - 0.00%
1994-12-12 0 2.600 - - - - 0 0 - 1.183 - - - - 0 - 0.00%
1994-12-09 0 2.600 - - - - 0 0 - 1.183 - - - - 0 - 0.00%
1994-12-08 0 2.600 2.575 - 2.600 2.650 60,000 158,000 2.6333 1.183 1.172 - 1.183 1.206 131,828 1.1985 0.00%
1994-12-07 0 2.600 2.600 - 2.600 2.600 12,000 31,200 2.6000 1.183 1.183 - 1.183 1.183 26,366 1.1834 0.00%
1994-12-06 0 2.600 2.600 2.700 2.600 2.600 28,000 72,800 2.6000 1.183 1.183 1.229 1.183 1.183 61,520 1.1834 0.00%
1994-12-05 0 2.600 2.600 - - - 0 0 - 1.183 1.183 - - - 0 - 0.00%
1994-12-02 0 2.600 2.600 - 2.600 2.600 18,000 46,800 2.6000 1.183 1.183 - 1.183 1.183 39,548 1.1834 -3.70%
1994-12-01 0 2.700 2.700 - 2.700 2.700 40,000 108,000 2.7000 1.229 1.229 - 1.229 1.229 87,885 1.2289 -3.57%
1994-11-30 0 2.800 - - 2.800 2.800 2,000 5,600 2.8000 1.274 - - 1.274 1.274 4,394 1.2744 0.00%
1994-11-29 0 2.800 2.800 2.900 - - 0 0 - 1.274 1.274 1.320 - - 0 - 0.00%
1994-11-28 0 2.800 2.800 2.875 - - 0 0 - 1.274 1.274 1.309 - - 0 - 0.00%
1994-11-25 0 2.800 2.750 2.925 2.800 2.800 30,000 84,000 2.8000 1.274 1.252 1.331 1.274 1.274 65,914 1.2744 -3.45%
1994-11-24 0 2.900 2.700 2.900 - - 0 0 - 1.320 1.229 1.320 - - 0 - 0.00%
1994-11-23 0 2.900 - 3.000 - - 0 0 - 1.320 - 1.365 - - 0 - 0.00%
1994-11-22 0 2.900 - - - - 0 0 - 1.320 - - - - 0 - 0.00%
1994-11-21 0 2.900 - - - - 0 0 - 1.320 - - - - 0 - 0.00%
1994-11-18 0 2.900 2.800 2.900 - - 0 0 - 1.320 1.274 1.320 - - 0 - 0.00%
1994-11-17 0 2.900 2.850 - 2.900 2.900 10,000 29,000 2.9000 1.320 1.297 - 1.320 1.320 21,971 1.3199 0.00%
1994-11-16 0 2.900 2.875 2.925 2.900 2.900 142,000 411,800 2.9000 1.320 1.309 1.331 1.320 1.320 311,993 1.3199 0.00%
1994-11-15 0 2.900 2.875 2.925 2.900 2.925 100,000 291,250 2.9125 1.320 1.309 1.331 1.320 1.331 219,714 1.3256 -0.85%
1994-11-14 0 2.925 2.925 3.025 - - 0 0 - 1.331 1.331 1.377 - - 0 - 0.00%
1994-11-11 0 2.925 2.925 3.025 - - 0 0 - 1.331 1.331 1.377 - - 0 - 0.00%
1994-11-10 0 2.925 2.925 3.025 2.925 2.925 70,000 204,750 2.9250 1.331 1.331 1.377 1.331 1.331 153,799 1.3313 0.00%
1994-11-09 0 2.925 2.925 2.950 2.925 2.925 10,000 29,250 2.9250 1.331 1.331 1.343 1.331 1.331 21,971 1.3313 0.00%
1994-11-08 0 2.925 2.925 3.025 2.925 2.925 30,000 87,750 2.9250 1.331 1.331 1.377 1.331 1.331 65,914 1.3313 -1.68%
1994-11-07 0 2.975 2.950 2.975 - - 0 0 - 1.354 1.343 1.354 - - 0 - 0.00%
1994-11-04 0 2.975 2.950 3.000 2.975 2.975 50,000 148,750 2.9750 1.354 1.343 1.365 1.354 1.354 109,857 1.3540 0.00%
1994-11-03 0 2.975 2.975 3.025 2.950 2.975 70,000 207,750 2.9679 1.354 1.354 1.377 1.343 1.354 153,799 1.3508 0.85%
1994-11-02 0 2.950 2.950 3.000 - - 0 0 - 1.343 1.343 1.365 - - 0 - 0.00%
1994-11-01 0 2.950 2.950 3.000 2.950 2.950 10,000 29,500 2.9500 1.343 1.343 1.365 1.343 1.343 21,971 1.3427 -0.84%
1994-10-31 0 2.975 2.975 3.025 2.975 3.025 70,000 210,750 3.0107 1.354 1.354 1.377 1.354 1.377 153,799 1.3703 -2.46%
1994-10-28 0 3.050 3.025 3.050 3.000 3.075 242,152 732,903 3.0266 1.388 1.377 1.388 1.365 1.400 532,041 1.3775 8.93%
1994-10-27 0 2.800 2.800 2.875 - - 0 0 - 1.274 1.274 1.309 - - 0 - 0.90%
1994-10-26 0 2.775 2.750 - 2.750 2.775 42,661 118,219 2.7711 1.263 1.252 - 1.252 1.263 93,732 1.2612 -0.89%
1994-10-25 0 2.800 2.800 2.875 2.800 2.800 10,000 28,000 2.8000 1.274 1.274 1.309 1.274 1.274 21,971 1.2744 -1.75%
1994-10-24 0 2.850 2.850 2.875 2.850 2.875 552,462 1,584,447 2.8680 1.297 1.297 1.309 1.297 1.309 1,213,834 1.3053 -0.87%
1994-10-21 0 2.875 2.850 2.900 2.875 2.900 806,000 2,319,750 2.8781 1.309 1.297 1.320 1.309 1.320 1,770,891 1.3099 0.00%
1994-10-20 0 2.875 2.875 2.900 2.875 2.900 968,000 2,783,650 2.8757 1.309 1.309 1.320 1.309 1.320 2,126,827 1.3088 0.00%
1994-10-19 0 2.875 2.875 2.900 2.875 2.875 580,000 1,667,500 2.8750 1.309 1.309 1.320 1.309 1.309 1,274,338 1.3085 0.00%
1994-10-18 0 2.875 2.875 2.900 2.875 2.900 788,087 2,267,187 2.8768 1.309 1.309 1.320 1.309 1.320 1,731,534 1.3094 0.00%
1994-10-17 0 2.875 2.875 2.900 2.875 2.875 2,030,000 5,836,250 2.8750 1.309 1.309 1.320 1.309 1.309 4,460,185 1.3085 0.00%
1994-10-14 0 2.875 2.875 2.900 2.850 2.875 894,000 2,557,500 2.8607 1.309 1.309 1.320 1.297 1.309 1,964,239 1.3020 0.88%
1994-10-12 0 2.850 2.850 2.875 2.825 2.850 1,618,000 4,594,100 2.8394 1.297 1.297 1.309 1.286 1.297 3,554,965 1.2923 0.88%
1994-10-11 0 2.825 2.800 2.825 2.800 2.850 3,033,000 8,585,400 2.8307 1.286 1.274 1.286 1.274 1.297 6,663,911 1.2883 -0.88%
1994-10-10 0 2.850 2.825 2.850 2.850 2.900 4,398,000 12,543,050 2.8520 1.297 1.286 1.297 1.297 1.320 9,663,001 1.2980 -0.87%
1994-10-07 0 2.875 2.850 2.875 2.850 2.875 152,000 433,250 2.8503 1.309 1.297 1.309 1.297 1.309 333,965 1.2973 0.88%
1994-10-06 0 2.850 2.850 2.875 2.850 2.850 1,022,000 2,912,700 2.8500 1.297 1.297 1.309 1.297 1.297 2,245,472 1.2971 0.00%
1994-10-05 0 2.850 2.850 2.875 2.850 2.875 1,127,308 3,218,632 2.8551 1.297 1.297 1.309 1.297 1.309 2,476,848 1.2995 0.88%
1994-10-04 0 2.825 2.825 2.850 2.825 2.850 363,039 1,032,429 2.8439 1.286 1.286 1.297 1.286 1.297 797,646 1.2943 -0.88%
1994-10-03 0 2.850 2.850 2.875 2.850 2.900 462,819 1,332,861 2.8799 1.297 1.297 1.309 1.297 1.320 1,016,876 1.3107 0.71%
1994-09-30 0 2.830 2.830 2.850 2.800 2.890 980,396 2,794,130 2.8500 1.288 1.288 1.297 1.274 1.315 2,154,063 1.2971 10.98%
1994-09-29 0 2.550 2.550 - 2.550 2.600 14,000 36,200 2.5857 1.161 1.161 - 1.161 1.183 30,760 1.1769 -0.39%
1994-09-28 0 2.560 2.520 - - - 0 0 - 1.165 1.147 - - - 0 - 0.00%
1994-09-27 0 2.560 2.520 - - - 0 0 - 1.165 1.147 - - - 0 - 0.00%
1994-09-26 0 2.560 2.540 2.560 2.560 2.560 10,000 25,600 2.5600 1.165 1.156 1.165 1.165 1.165 21,971 1.1652 -0.78%
1994-09-23 0 2.580 2.500 - 2.540 2.580 96,000 246,760 2.5704 1.174 1.138 - 1.156 1.174 210,925 1.1699 0.39%
1994-09-22 0 2.570 2.570 2.580 2.570 2.570 10,000 25,700 2.5700 1.170 1.170 1.174 1.170 1.170 21,971 1.1697 -0.39%
1994-09-20 0 2.580 2.540 2.580 2.580 2.580 28,000 72,240 2.5800 1.174 1.156 1.174 1.174 1.174 61,520 1.1743 -1.53%
1994-09-19 0 2.620 2.600 - - - 0 0 - 1.192 1.183 - - - 0 - -0.00%
1994-09-16 0 2.650 2.640 2.650 2.640 2.650 180,000 476,900 2.6494 1.192 1.188 1.192 1.188 1.192 400,013 1.1922 1.92%
1994-09-15 0 2.600 2.400 2.600 - - 0 0 - 1.170 1.080 1.170 - - 0 - -2.99%
1994-09-14 0 2.680 - 2.680 - - 0 0 - 1.206 - 1.206 - - 0 - 0.00%
1994-09-13 0 2.680 2.640 2.680 2.680 2.680 220,000 589,600 2.6800 1.206 1.188 1.206 1.206 1.206 488,905 1.2060 0.00%
1994-09-12 0 2.680 - 2.680 2.680 2.680 30,000 80,400 2.6800 1.206 - 1.206 1.206 1.206 66,669 1.2060 1.13%
1994-09-09 0 2.650 2.520 2.650 2.650 2.650 24,000 63,600 2.6500 1.192 1.134 1.192 1.192 1.192 53,335 1.1925 -1.49%
1994-09-08 0 2.690 - 2.700 - - 0 0 - 1.210 - 1.215 - - 0 - 0.00%
1994-09-07 0 2.690 2.680 2.690 2.680 2.700 18,000 48,400 2.6889 1.210 1.206 1.210 1.206 1.215 40,001 1.2100 -0.74%
1994-09-06 0 2.710 2.680 2.740 2.700 2.710 100,000 270,200 2.7020 1.219 1.206 1.233 1.215 1.219 222,229 1.2159 1.12%
1994-09-05 0 2.680 2.680 2.700 2.680 2.680 10,000 26,800 2.6800 1.206 1.206 1.215 1.206 1.206 22,223 1.2060 -2.55%
1994-09-02 0 2.750 - 2.750 - - 0 0 - 1.237 - 1.237 - - 0 - 0.00%
1994-09-01 0 2.750 - 2.750 2.750 2.750 10,000 27,500 2.7500 1.237 - 1.237 1.237 1.237 22,223 1.2375 0.00%
1994-08-31 0 2.750 2.730 2.750 2.750 2.770 274,000 753,900 2.7515 1.237 1.228 1.237 1.237 1.246 608,908 1.2381 0.00%
1994-08-30 0 2.750 2.750 2.770 2.750 2.750 50,000 137,500 2.7500 1.237 1.237 1.246 1.237 1.237 111,115 1.2375 0.00%
1994-08-26 0 2.750 2.740 2.760 2.700 2.750 118,000 323,380 2.7405 1.237 1.233 1.242 1.215 1.237 262,231 1.2332 0.36%
1994-08-25 0 2.740 2.710 2.740 2.700 2.750 350,000 959,000 2.7400 1.233 1.219 1.233 1.215 1.237 777,803 1.2330 0.00%
1994-08-24 0 2.740 2.690 2.780 2.690 2.750 114,000 309,760 2.7172 1.233 1.210 1.251 1.210 1.237 253,341 1.2227 1.48%
1994-08-23 0 2.700 2.700 2.730 2.700 2.740 540,000 1,462,180 2.7077 1.215 1.215 1.228 1.215 1.233 1,200,038 1.2184 -0.37%
1994-08-22 0 2.710 2.710 2.720 2.710 2.830 330,000 910,500 2.7591 1.219 1.219 1.224 1.219 1.273 733,357 1.2416 -3.56%
1994-08-19 0 2.810 2.810 2.880 2.810 2.900 130,000 369,780 2.8445 1.264 1.264 1.296 1.264 1.305 288,898 1.2800 -0.35%
1994-08-18 0 2.820 2.810 2.850 2.800 2.830 176,000 496,680 2.8220 1.269 1.264 1.282 1.260 1.273 391,124 1.2699 -1.05%
1994-08-17 0 2.850 2.810 2.850 2.760 2.850 150,000 424,100 2.8273 1.282 1.264 1.282 1.242 1.282 333,344 1.2723 3.26%
1994-08-16 0 2.760 2.760 2.800 2.700 2.800 352,000 963,240 2.7365 1.242 1.242 1.260 1.215 1.260 782,247 1.2314 0.36%
1994-08-15 0 2.750 2.750 2.760 2.730 2.780 110,000 303,800 2.7618 1.237 1.237 1.242 1.228 1.251 244,452 1.2428 1.85%
1994-08-12 0 2.700 2.700 2.730 2.660 2.700 34,000 91,000 2.6765 1.215 1.215 1.228 1.197 1.215 75,558 1.2044 1.50%
1994-08-11 0 2.660 2.660 2.700 2.650 2.700 30,000 80,500 2.6833 1.197 1.197 1.215 1.192 1.215 66,669 1.2075 0.00%
1994-08-10 0 2.660 2.660 2.700 2.600 2.700 96,000 257,360 2.6808 1.197 1.197 1.215 1.170 1.215 213,340 1.2063 2.31%
1994-08-09 0 2.600 2.560 2.700 2.560 2.600 74,000 191,540 2.5884 1.170 1.152 1.215 1.152 1.170 164,450 1.1647 -2.99%
1994-08-08 0 2.680 2.680 2.720 2.680 2.700 220,000 593,400 2.6973 1.206 1.206 1.224 1.206 1.215 488,905 1.2137 -1.11%
1994-08-05 0 2.710 2.710 2.750 2.710 2.720 30,000 81,400 2.7133 1.219 1.219 1.237 1.219 1.224 66,669 1.2210 -1.09%
1994-08-04 0 2.740 2.710 2.740 2.700 2.740 70,000 191,000 2.7286 1.233 1.219 1.233 1.215 1.233 155,561 1.2278 0.74%
1994-08-03 0 2.720 2.710 2.740 - - 0 0 - 1.224 1.219 1.233 - - 0 - 0.00%
1994-08-02 0 2.720 2.720 2.780 2.720 2.740 142,000 387,380 2.7280 1.224 1.224 1.251 1.224 1.233 315,566 1.2276 -0.73%
1994-08-01 0 2.740 2.740 2.780 2.740 2.750 60,000 164,800 2.7467 1.233 1.233 1.251 1.233 1.237 133,338 1.2360 -0.36%
1994-07-29 0 2.750 2.730 2.780 2.720 2.750 202,000 552,740 2.7363 1.237 1.228 1.251 1.224 1.237 448,903 1.2313 1.10%
1994-07-28 0 2.720 2.700 2.820 - - 0 0 - 1.224 1.215 1.269 - - 0 - 0.00%
1994-07-27 0 2.720 2.710 - 2.700 2.720 52,000 141,400 2.7192 1.224 1.219 - 1.215 1.224 115,559 1.2236 0.00%
1994-07-26 0 2.720 2.700 2.820 2.720 2.750 200,000 546,720 2.7336 1.224 1.215 1.269 1.224 1.237 444,459 1.2301 -1.09%
1994-07-25 0 2.750 2.750 2.800 2.750 2.750 72,000 198,000 2.7500 1.237 1.237 1.260 1.237 1.237 160,005 1.2375 -0.72%
1994-07-22 0 2.770 2.770 2.810 2.770 2.770 12,000 33,240 2.7700 1.246 1.246 1.264 1.246 1.246 26,668 1.2465 1.47%
1994-07-21 0 2.730 2.730 2.740 2.730 2.740 30,000 82,020 2.7340 1.228 1.228 1.233 1.228 1.233 66,669 1.2303 -0.73%
1994-07-20 0 2.750 2.710 2.750 2.750 2.760 30,000 82,600 2.7533 1.237 1.219 1.237 1.237 1.242 66,669 1.2390 0.00%
1994-07-19 0 2.750 2.700 2.750 - - 0 0 - 1.237 1.215 1.237 - - 0 - -0.36%
1994-07-18 0 2.760 2.760 2.790 2.720 2.750 90,000 245,700 2.7300 1.242 1.242 1.255 1.224 1.237 200,006 1.2285 0.00%
1994-07-15 0 2.760 2.760 2.820 2.750 2.800 29,161 80,603 2.7641 1.242 1.242 1.269 1.237 1.260 64,804 1.2438 -1.08%
1994-07-14 0 2.790 2.750 2.790 2.750 2.790 21,000 57,930 2.7586 1.255 1.237 1.255 1.237 1.255 46,668 1.2413 2.95%
1994-07-13 0 2.710 2.710 2.770 2.700 2.710 63,161 170,881 2.7055 1.219 1.219 1.246 1.215 1.219 140,362 1.2174 0.37%
1994-07-12 0 2.700 2.700 2.750 2.630 2.630 10,000 26,300 2.6300 1.215 1.215 1.237 1.183 1.183 22,223 1.1835 2.66%
1994-07-11 0 2.630 2.630 2.670 2.600 2.620 60,000 156,700 2.6117 1.183 1.183 1.201 1.170 1.179 133,338 1.1752 0.38%
1994-07-08 1 2.620 - - - - 0 0 - 1.179 - - - - 0 - 0.00%
1994-07-07 1 2.620 - - - - 0 0 - 1.179 - - - - 0 - 0.00%
1994-07-06 1 2.620 - - - - 0 0 - 1.179 - - - - 0 - 0.00%
1994-07-05 1 2.620 2.620 - - - 0 0 - 1.179 1.179 - - - 0 - 0.00%
1994-07-04 0 2.620 2.620 2.730 2.620 2.620 10,000 26,200 2.6200 1.179 1.179 1.228 1.179 1.179 22,223 1.1790 -1.13%
1994-07-01 0 2.650 2.580 2.700 - - 0 0 - 1.192 1.161 1.215 - - 0 - 0.00%
1994-06-30 0 2.650 2.625 2.700 - - 0 0 - 1.192 1.181 1.215 - - 0 - 0.00%
1994-06-29 0 2.650 2.625 2.675 2.625 2.700 62,000 166,000 2.6774 1.192 1.181 1.204 1.181 1.215 137,782 1.2048 -1.85%
1994-06-28 0 2.700 - 2.700 2.700 2.700 100,000 270,000 2.7000 1.215 - 1.215 1.215 1.215 222,229 1.2150 -0.92%
1994-06-27 0 2.725 2.700 2.750 2.700 2.725 70,000 189,250 2.7036 1.226 1.215 1.237 1.215 1.226 155,561 1.2166 0.00%
1994-06-24 0 2.725 2.725 2.750 2.725 2.725 110,000 299,500 2.7227 1.226 1.226 1.237 1.226 1.226 244,452 1.2252 0.93%
1994-06-23 0 2.700 2.700 2.750 - - 0 0 - 1.215 1.215 1.237 - - 0 - 0.00%
1994-06-22 0 2.700 2.700 2.750 2.700 2.700 10,000 27,000 2.7000 1.215 1.215 1.237 1.215 1.215 22,223 1.2150 0.00%
1994-06-21 0 2.700 2.700 2.750 2.700 2.700 130,000 351,000 2.7000 1.215 1.215 1.237 1.215 1.215 288,898 1.2150 -2.70%
1994-06-20 0 2.775 2.750 2.850 2.750 2.775 146,000 402,750 2.7586 1.249 1.237 1.282 1.237 1.249 324,455 1.2413 0.91%
1994-06-17 0 2.750 2.750 - 2.750 2.750 142,000 390,500 2.7500 1.237 1.237 - 1.237 1.237 315,566 1.2375 1.85%
1994-06-16 0 2.700 2.700 2.800 2.700 2.700 100,321 273,319 2.7244 1.215 1.215 1.260 1.215 1.215 222,943 1.2260 -1.82%
1994-06-15 0 2.750 2.700 2.750 2.750 2.750 81,660 223,816 2.7408 1.237 1.215 1.237 1.237 1.237 181,472 1.2333 -0.90%
1994-06-10 0 2.775 2.650 2.775 2.750 2.800 328,000 916,650 2.7947 1.249 1.192 1.249 1.237 1.260 728,912 1.2576 -0.89%
1994-06-09 0 2.800 2.800 2.900 2.800 2.800 22,068 61,780 2.7995 1.260 1.260 1.305 1.260 1.260 49,042 1.2597 0.00%
1994-06-08 0 2.800 2.800 2.850 2.800 2.800 6,000 16,800 2.8000 1.260 1.260 1.282 1.260 1.260 13,334 1.2600 -0.88%
1994-06-07 0 2.825 2.825 2.850 2.825 2.850 52,000 147,650 2.8394 1.271 1.271 1.282 1.271 1.282 115,559 1.2777 -0.88%
1994-06-06 0 2.850 2.825 2.850 2.825 2.850 160,000 454,550 2.8409 1.282 1.271 1.282 1.271 1.282 355,567 1.2784 0.88%
1994-06-03 0 2.825 2.800 2.950 - - 0 0 - 1.271 1.260 1.327 - - 0 - 0.00%
1994-06-02 0 2.825 2.825 2.900 - - 10,000 29,000 2.9000 1.271 1.271 1.305 - - 22,223 1.3050 0.89%
1994-06-01 0 2.800 2.800 2.900 2.800 2.800 10,000 28,000 2.8000 1.260 1.260 1.305 1.260 1.260 22,223 1.2600 -3.45%
1994-05-31 0 2.900 2.800 2.900 2.800 2.900 82,000 232,500 2.8354 1.305 1.260 1.305 1.260 1.305 182,228 1.2759 0.00%
1994-05-30 0 2.900 2.875 2.950 - - 0 0 - 1.305 1.294 1.327 - - 0 - 0.00%
1994-05-27 0 2.900 2.900 2.950 2.900 2.950 210,000 614,000 2.9238 1.305 1.305 1.327 1.305 1.327 466,682 1.3157 -3.33%
1994-05-26 0 3.000 2.975 3.000 2.950 3.025 730,600 2,165,695 2.9643 1.350 1.339 1.350 1.327 1.361 1,623,607 1.3339 -0.83%
1994-05-25 0 3.025 3.000 3.025 2.800 3.025 1,124,000 3,330,400 2.9630 1.361 1.350 1.361 1.260 1.361 2,497,858 1.3333 12.04%
1994-05-24 1 2.700 - - - - 0 0 - 1.215 - - - - 0 - 0.00%
1994-05-23 1 2.700 - - - - 0 0 - 1.215 - - - - 0 - 0.00%
1994-05-20 0 2.700 2.625 2.700 2.600 2.700 480,000 1,252,500 2.6094 1.215 1.181 1.215 1.170 1.215 1,066,701 1.1742 3.85%
1994-05-19 0 2.600 2.600 2.675 2.600 2.700 122,000 318,200 2.6082 1.170 1.170 1.204 1.170 1.215 271,120 1.1737 -1.89%
1994-05-18 0 2.650 2.650 2.700 - - 0 0 - 1.192 1.192 1.215 - - 0 - 1.92%
1994-05-17 0 2.600 2.525 2.600 2.600 2.600 28,000 72,800 2.6000 1.170 1.136 1.170 1.170 1.170 62,224 1.1700 -0.95%
1994-05-16 0 2.625 2.550 2.625 - - 0 0 - 1.181 1.147 1.181 - - 0 - 0.00%
1994-05-13 0 2.625 2.600 2.650 2.600 2.625 20,000 52,250 2.6125 1.181 1.170 1.192 1.170 1.181 44,446 1.1756 -0.94%
1994-05-12 0 2.650 2.550 2.650 - - 0 0 - 1.192 1.147 1.192 - - 0 - 0.00%
1994-05-11 0 2.650 2.650 2.775 - - 0 0 - 1.192 1.192 1.249 - - 0 - 0.95%
1994-05-10 0 2.625 2.625 2.700 2.600 2.625 38,000 99,500 2.6184 1.181 1.181 1.215 1.170 1.181 84,447 1.1783 0.96%
1994-05-09 0 2.600 2.600 2.700 2.600 2.600 98,000 254,800 2.6000 1.170 1.170 1.215 1.170 1.170 217,785 1.1700 -2.80%
1994-05-06 0 2.675 2.625 2.725 2.675 2.675 10,000 26,750 2.6750 1.204 1.181 1.226 1.204 1.204 22,223 1.2037 0.94%
1994-05-05 0 2.650 2.575 2.650 2.600 2.650 234,000 614,450 2.6259 1.192 1.159 1.192 1.170 1.192 520,017 1.1816 0.00%
1994-05-04 0 2.650 2.700 2.800 2.650 2.800 310,000 836,350 2.6979 1.192 1.215 1.260 1.192 1.260 688,911 1.2140 -2.75%
1994-05-03 0 2.725 2.725 2.750 2.700 2.750 290,000 786,200 2.7110 1.226 1.226 1.237 1.215 1.237 644,465 1.2199 -2.68%
1994-05-02 0 2.800 2.700 2.950 2.800 2.800 10,000 28,000 2.8000 1.260 1.215 1.327 1.260 1.260 22,223 1.2600 -6.67%
1994-04-29 0 3.000 3.325 3.350 2.800 3.325 68,000 198,350 2.9169 1.350 1.496 1.507 1.260 1.496 151,116 1.3126 7.14%
1994-04-28 0 2.800 2.750 2.850 2.800 2.800 100,000 280,000 2.8000 1.260 1.237 1.282 1.260 1.260 222,229 1.2600 -1.75%
1994-04-27 0 2.850 2.825 2.850 2.850 2.900 226,000 651,150 2.8812 1.282 1.271 1.282 1.282 1.305 502,238 1.2965 -0.87%
1994-04-26 0 2.875 2.875 2.925 2.875 2.900 100,000 289,400 2.8940 1.294 1.294 1.316 1.294 1.305 222,229 1.3023 0.00%
1994-04-25 0 2.875 2.875 2.900 2.875 2.900 230,607 667,369 2.8940 1.294 1.294 1.305 1.294 1.305 512,476 1.3022 -0.86%
1994-04-22 0 2.900 2.875 2.925 2.750 2.900 204,079 581,965 2.8517 1.305 1.294 1.316 1.237 1.305 453,523 1.2832 8.41%
1994-04-21 0 2.675 2.600 2.675 2.675 2.675 3,610,000 9,409,250 2.6064 1.204 1.170 1.204 1.204 1.204 8,022,479 1.1729 -2.73%
1994-04-20 0 2.750 2.750 2.800 2.750 2.775 88,000 243,000 2.7614 1.237 1.237 1.260 1.237 1.249 195,562 1.2426 0.00%
1994-04-19 0 2.750 2.725 2.800 2.750 2.800 160,000 445,250 2.7828 1.237 1.226 1.260 1.237 1.260 355,567 1.2522 -5.17%
1994-04-18 0 2.900 2.800 3.000 - - 0 0 - 1.305 1.260 1.350 - - 0 - 0.00%
1994-04-15 0 2.900 2.850 2.950 - - 0 0 - 1.305 1.282 1.327 - - 0 - 0.00%
1994-04-14 0 2.900 2.850 2.900 2.900 2.900 102,000 295,800 2.9000 1.305 1.282 1.305 1.305 1.305 226,674 1.3050 -1.69%
1994-04-13 0 2.950 2.900 3.000 2.950 3.000 188,000 555,750 2.9561 1.327 1.305 1.350 1.327 1.350 417,791 1.3302 1.72%
1994-04-12 0 2.900 2.800 2.950 2.850 2.900 150,000 432,500 2.8833 1.305 1.260 1.327 1.282 1.305 333,344 1.2975 1.75%
1994-04-11 0 2.850 2.800 - 2.850 2.875 30,000 85,750 2.8583 1.282 1.260 - 1.282 1.294 66,669 1.2862 1.79%
1994-04-08 0 2.800 2.800 2.925 2.800 3.000 116,000 327,300 2.8216 1.260 1.260 1.316 1.260 1.350 257,786 1.2697 3.70%
1994-04-07 0 2.700 2.700 2.800 2.600 2.700 38,000 101,600 2.6737 1.215 1.215 1.260 1.170 1.215 84,447 1.2031 1.89%
1994-04-06 0 2.650 - - - - 0 0 - 1.192 - - - - 0 - 0.00%
1994-03-31 0 2.650 2.650 2.750 2.650 2.750 242,000 651,400 2.6917 1.192 1.192 1.237 1.192 1.237 537,795 1.2112 -5.36%
1994-03-30 0 2.800 2.775 2.800 2.825 2.825 94,000 265,550 2.8250 1.260 1.249 1.260 1.271 1.271 208,896 1.2712 -2.61%
1994-03-29 0 2.875 2.850 2.900 - - 0 0 - 1.294 1.282 1.305 - - 0 - 0.00%
1994-03-28 0 2.875 2.875 2.900 2.825 2.900 62,000 178,850 2.8847 1.294 1.294 1.305 1.271 1.305 137,782 1.2981 -0.86%
1994-03-25 0 2.900 2.850 2.900 - - 0 0 - 1.305 1.282 1.305 - - 0 - 0.00%
1994-03-24 0 2.900 2.850 2.900 2.850 2.950 88,000 254,600 2.8932 1.305 1.282 1.305 1.282 1.327 195,562 1.3019 0.00%
1994-03-23 0 2.900 2.900 2.975 2.900 3.000 204,000 602,300 2.9525 1.305 1.305 1.339 1.305 1.350 453,348 1.3286 0.00%
1994-03-22 0 2.900 2.900 3.000 3.000 3.000 61,624 184,304 2.9908 1.305 1.305 1.350 1.350 1.350 136,947 1.3458 1.75%
1994-03-21 0 2.850 2.750 2.925 2.850 2.975 154,000 453,850 2.9471 1.282 1.237 1.316 1.282 1.339 342,233 1.3261 -5.00%
1994-03-18 0 3.000 3.000 3.100 3.000 3.025 104,000 312,250 3.0024 1.350 1.350 1.395 1.350 1.361 231,119 1.3510 -2.60%
1994-03-17 0 3.100 3.100 3.150 3.100 3.200 50,000 158,000 3.1600 1.386 1.386 1.408 1.386 1.431 111,836 1.4128 -5.34%
1994-03-16 0 3.275 3.250 3.275 3.250 3.275 50,000 163,700 3.2740 1.464 1.453 1.464 1.453 1.464 111,836 1.4637 -2.24%
1994-03-15 0 3.350 3.225 3.400 3.300 3.400 576,002 1,935,528 3.3603 1.498 1.442 1.520 1.475 1.520 1,288,357 1.5023 1.52%
1994-03-14 0 3.300 3.250 3.300 3.225 3.350 310,000 1,026,050 3.3098 1.475 1.453 1.475 1.442 1.498 693,384 1.4798 -4.35%
1994-03-11 0 3.450 3.475 3.500 3.350 3.500 2,252,661 7,728,881 3.4310 1.542 1.554 1.565 1.498 1.565 5,038,580 1.5339 0.73%
1994-03-10 0 3.425 3.425 3.475 3.350 3.450 2,554,660 8,683,145 3.3989 1.531 1.531 1.554 1.498 1.542 5,714,069 1.5196 2.24%
1994-03-09 0 3.350 3.375 3.450 3.250 3.450 2,472,964 8,314,509 3.3622 1.498 1.509 1.542 1.453 1.542 5,531,337 1.5032 4.69%
1994-03-08 0 3.200 3.200 3.275 3.075 3.250 2,034,000 6,447,700 3.1700 1.431 1.431 1.464 1.375 1.453 4,549,496 1.4172 4.92%
1994-03-07 0 3.050 3.025 3.050 2.900 3.075 1,876,000 5,628,850 3.0005 1.364 1.352 1.364 1.297 1.375 4,196,094 1.3415 4.27%
1994-03-04 0 2.925 2.925 2.950 2.825 2.950 518,132 1,500,970 2.8969 1.308 1.308 1.319 1.263 1.319 1,158,918 1.2951 3.54%
1994-03-03 0 2.825 2.775 2.825 2.800 2.825 190,000 532,250 2.8013 1.263 1.241 1.263 1.252 1.263 424,978 1.2524 1.80%
1994-03-02 0 2.775 2.775 2.800 2.700 2.775 180,000 496,750 2.7597 1.241 1.241 1.252 1.207 1.241 402,610 1.2338 -0.89%
1994-03-01 0 2.800 2.800 2.850 2.800 2.800 308,000 862,400 2.8000 1.252 1.252 1.274 1.252 1.252 688,911 1.2518 0.90%
1994-02-28 0 2.775 2.725 2.825 2.750 2.900 1,950,000 5,435,000 2.7872 1.241 1.218 1.263 1.229 1.297 4,361,611 1.2461 -2.63%
1994-02-25 0 2.850 2.825 2.850 2.700 2.975 1,176,000 3,331,100 2.8326 1.274 1.263 1.274 1.207 1.330 2,630,387 1.2664 -2.56%
1994-02-24 0 2.925 2.775 2.925 2.750 3.000 2,006,000 5,693,950 2.8385 1.308 1.241 1.308 1.229 1.341 4,486,868 1.2690 -3.31%
1994-02-23 0 3.025 3.000 3.075 3.025 3.075 666,000 2,030,200 3.0483 1.352 1.341 1.375 1.352 1.375 1,489,658 1.3629 -0.82%
1994-02-22 0 3.050 3.000 3.075 3.050 3.075 700,000 2,137,750 3.0539 1.364 1.341 1.375 1.364 1.375 1,565,707 1.3654 -1.61%
1994-02-21 0 3.100 3.050 3.100 3.000 3.100 344,000 1,046,800 3.0430 1.386 1.364 1.386 1.341 1.386 769,433 1.3605 3.33%
1994-02-18 0 3.000 3.000 3.025 3.000 3.025 130,000 391,000 3.0077 1.341 1.341 1.352 1.341 1.352 290,774 1.3447 -0.83%
1994-02-17 0 3.025 3.025 3.075 3.025 3.025 16,000 48,400 3.0250 1.352 1.352 1.375 1.352 1.352 35,788 1.3524 0.00%
1994-02-16 0 3.025 3.025 3.075 3.025 3.125 220,000 674,500 3.0659 1.352 1.352 1.375 1.352 1.397 492,079 1.3707 -3.20%
1994-02-15 0 3.125 3.100 3.150 3.025 3.125 328,000 1,018,550 3.1053 1.397 1.386 1.408 1.352 1.397 733,645 1.3883 3.31%
1994-02-14 0 3.025 3.025 3.150 2.975 3.100 318,000 963,350 3.0294 1.352 1.352 1.408 1.330 1.386 711,278 1.3544 -6.92%
1994-02-09 0 3.250 3.250 3.275 3.100 3.250 76,000 242,500 3.1908 1.453 1.453 1.464 1.386 1.453 169,991 1.4265 1.56%
1994-02-08 0 3.200 3.150 3.200 3.200 3.200 12,938 41,402 3.2000 1.431 1.408 1.431 1.431 1.431 28,939 1.4307 -0.78%
1994-02-07 0 3.225 3.075 3.300 3.200 3.275 256,422 832,726 3.2475 1.442 1.375 1.475 1.431 1.464 573,545 1.4519 0.00%
1994-02-04 0 3.225 3.200 3.225 3.200 3.250 132,938 427,408 3.2151 1.442 1.431 1.442 1.431 1.453 297,346 1.4374 -2.27%
1994-02-03 0 3.300 3.250 3.300 3.175 3.300 324,000 1,048,550 3.2363 1.475 1.453 1.475 1.419 1.475 724,698 1.4469 0.76%
1994-02-02 0 3.275 3.275 3.300 3.275 3.400 606,000 2,013,000 3.3218 1.464 1.464 1.475 1.464 1.520 1,355,455 1.4851 -3.68%
1994-02-01 0 3.400 3.350 3.400 3.400 3.500 1,056,000 3,653,600 3.4598 1.520 1.498 1.520 1.520 1.565 2,361,980 1.5468 -2.86%
1994-01-31 0 3.500 3.500 3.525 3.500 3.550 213,387 750,231 3.5158 1.565 1.565 1.576 1.565 1.587 477,288 1.5719 0.00%
1994-01-28 0 3.500 3.525 3.550 3.475 3.525 460,000 1,610,400 3.5009 1.565 1.576 1.587 1.554 1.576 1,028,893 1.5652 -1.41%
1994-01-27 0 3.550 3.525 3.550 3.550 3.625 276,000 988,550 3.5817 1.587 1.576 1.587 1.587 1.621 617,336 1.6013 0.00%
1994-01-26 0 3.550 3.525 3.575 3.550 3.575 88,000 314,150 3.5699 1.587 1.576 1.598 1.587 1.598 196,832 1.5960 -3.40%
1994-01-25 0 3.675 3.675 3.700 3.650 3.700 522,000 1,909,450 3.6580 1.643 1.643 1.654 1.632 1.654 1,167,570 1.6354 -1.34%
1994-01-24 0 3.725 3.700 3.750 3.650 3.825 931,474 3,475,632 3.7313 1.665 1.654 1.677 1.632 1.710 2,083,450 1.6682 4.20%
1994-01-21 0 3.575 3.550 3.600 3.550 3.575 396,661 1,411,297 3.5579 1.598 1.587 1.609 1.587 1.598 887,221 1.5907 0.70%
1994-01-20 0 3.550 3.500 3.600 3.400 3.575 404,661 1,414,314 3.4951 1.587 1.565 1.609 1.520 1.598 905,115 1.5626 0.71%
1994-01-19 0 3.525 3.500 3.550 3.500 3.550 730,000 2,571,450 3.5225 1.576 1.565 1.587 1.565 1.587 1,632,808 1.5749 3.68%
1994-01-18 0 3.400 3.350 3.400 3.400 3.600 940,000 3,311,250 3.5226 1.520 1.498 1.520 1.520 1.609 2,102,520 1.5749 -3.55%
1994-01-17 0 3.525 3.525 3.550 3.500 3.550 150,000 527,750 3.5183 1.576 1.576 1.587 1.565 1.587 335,509 1.5730 -0.70%
1994-01-14 0 3.550 3.550 3.575 3.525 3.625 2,558,000 9,096,050 3.5559 1.587 1.587 1.598 1.576 1.621 5,721,539 1.5898 0.71%
1994-01-13 0 3.525 3.525 3.550 3.400 3.625 1,378,000 4,837,100 3.5102 1.576 1.576 1.587 1.520 1.621 3,082,205 1.5694 -4.08%
1994-01-12 0 3.675 3.675 3.700 3.625 3.875 1,511,410 5,599,326 3.7047 1.643 1.643 1.654 1.621 1.732 3,380,607 1.6563 -5.16%
1994-01-11 0 3.875 3.875 3.900 3.875 4.100 1,238,000 4,938,550 3.9891 1.732 1.732 1.744 1.732 1.833 2,769,064 1.7835 -5.49%
1994-01-10 0 4.100 4.050 4.125 4.050 4.150 2,260,000 9,242,150 4.0894 1.833 1.811 1.844 1.811 1.855 5,054,996 1.8283 1.86%
1994-01-07 0 4.025 4.025 4.075 3.875 4.175 4,031,034 16,234,333 4.0273 1.800 1.800 1.822 1.732 1.867 9,016,309 1.8006 1.26%
1994-01-06 0 3.975 3.925 3.975 3.900 4.025 6,650,728 26,390,368 3.9680 1.777 1.755 1.777 1.744 1.800 14,875,841 1.7740 1.92%
1994-01-05 0 3.900 3.875 3.900 3.775 3.975 3,240,944 12,579,216 3.8813 1.744 1.732 1.744 1.688 1.777 7,249,096 1.7353 4.00%
1994-01-04 0 3.750 3.725 - 3.650 3.775 3,192,277 11,830,320 3.7059 1.677 1.665 - 1.632 1.688 7,140,242 1.6569 2.04%
1994-01-03 0 3.675 3.675 3.700 3.650 3.850 2,538,000 9,459,300 3.7271 1.643 1.643 1.654 1.632 1.721 5,676,805 1.6663

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