COSLIGHT TECHNOLOGY INTERNATIONAL GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01043  1999-11-17  2020-08-31  2022-04-04
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
2022-04-01 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2020-08-31 0 0.520 0.510 0.520 0.500 0.530 2,842,000 1,463,500 0.5150 0.520 0.510 0.520 0.500 0.530 2,842,000 0.5150 1.96%
2020-08-28 0 0.510 0.510 0.520 0.500 0.570 3,874,000 2,020,760 0.5216 0.510 0.510 0.520 0.500 0.570 3,874,000 0.5216 -10.53%
2020-08-27 0 0.570 0.570 0.580 0.500 0.780 11,116,000 6,505,500 0.5852 0.570 0.570 0.580 0.500 0.780 11,116,000 0.5852 -26.92%
2020-08-26 0 0.780 0.760 0.780 0.770 0.810 1,134,000 901,720 0.7952 0.780 0.760 0.780 0.770 0.810 1,134,000 0.7952 -1.27%
2020-08-25 0 0.790 0.780 0.790 0.780 0.830 1,110,000 903,380 0.8139 0.790 0.780 0.790 0.780 0.830 1,110,000 0.8139 -3.66%
2020-08-24 0 0.820 0.800 0.820 0.790 0.830 1,240,000 1,008,680 0.8135 0.820 0.800 0.820 0.790 0.830 1,240,000 0.8135 1.23%
2020-08-21 0 0.810 0.800 0.810 0.800 0.890 2,740,000 2,314,900 0.8449 0.810 0.800 0.810 0.800 0.890 2,740,000 0.8449 -2.41%
2020-08-20 0 0.830 0.830 0.840 0.790 0.850 3,070,000 2,514,760 0.8191 0.830 0.830 0.840 0.790 0.850 3,070,000 0.8191 5.06%
2020-08-19 0 0.790 0.790 0.800 0.750 0.800 2,918,000 2,277,360 0.7805 0.790 0.790 0.800 0.750 0.800 2,918,000 0.7805 5.33%
2020-08-18 0 0.750 0.740 0.750 0.730 0.760 1,330,000 992,680 0.7464 0.750 0.740 0.750 0.730 0.760 1,330,000 0.7464 2.74%
2020-08-17 0 0.730 0.730 0.740 0.720 0.760 1,408,000 1,037,520 0.7369 0.730 0.730 0.740 0.720 0.760 1,408,000 0.7369 1.39%
2020-08-14 0 0.720 0.720 0.730 0.720 0.750 1,410,000 1,030,940 0.7312 0.720 0.720 0.730 0.720 0.750 1,410,000 0.7312 0.00%
2020-08-13 0 0.720 0.720 0.730 0.720 0.760 1,218,000 905,760 0.7436 0.720 0.720 0.730 0.720 0.760 1,218,000 0.7436 -2.70%
2020-08-12 0 0.740 0.730 0.740 0.720 0.750 536,000 393,500 0.7341 0.740 0.730 0.740 0.720 0.750 536,000 0.7341 0.00%
2020-08-11 0 0.740 0.730 0.750 0.720 0.750 1,480,000 1,087,420 0.7347 0.740 0.730 0.750 0.720 0.750 1,480,000 0.7347 1.37%
2020-08-10 0 0.730 0.720 0.730 0.710 0.740 1,638,000 1,178,780 0.7196 0.730 0.720 0.730 0.710 0.740 1,638,000 0.7196 1.39%
2020-08-07 0 0.720 0.720 0.730 0.710 0.740 1,522,000 1,097,900 0.7214 0.720 0.720 0.730 0.710 0.740 1,522,000 0.7214 -2.70%
2020-08-06 0 0.740 0.730 0.740 0.720 0.780 1,460,000 1,086,280 0.7440 0.740 0.730 0.740 0.720 0.780 1,460,000 0.7440 0.00%
2020-08-05 0 0.740 0.730 0.750 0.720 0.760 1,494,000 1,104,560 0.7393 0.740 0.730 0.750 0.720 0.760 1,494,000 0.7393 -1.33%
2020-08-04 0 0.750 0.740 0.750 0.720 0.750 1,600,000 1,178,280 0.7364 0.750 0.740 0.750 0.720 0.750 1,600,000 0.7364 4.17%
2020-08-03 0 0.720 0.710 0.720 0.700 0.730 1,400,000 999,380 0.7138 0.720 0.710 0.720 0.700 0.730 1,400,000 0.7138 0.00%
2020-07-31 0 0.720 0.700 0.720 0.700 0.730 1,164,000 832,580 0.7153 0.720 0.700 0.720 0.700 0.730 1,164,000 0.7153 0.00%
2020-07-30 0 0.720 0.700 0.720 0.700 0.730 1,330,000 951,920 0.7157 0.720 0.700 0.720 0.700 0.730 1,330,000 0.7157 1.41%
2020-07-29 0 0.710 0.700 0.710 0.680 0.720 1,444,000 1,010,140 0.6995 0.710 0.700 0.710 0.680 0.720 1,444,000 0.6995 1.43%
2020-07-28 0 0.700 0.690 0.700 0.680 0.730 1,678,000 1,178,700 0.7024 0.700 0.690 0.700 0.680 0.730 1,678,000 0.7024 0.00%
2020-07-27 0 0.700 0.680 0.700 0.690 0.740 1,354,000 963,140 0.7113 0.700 0.680 0.700 0.690 0.740 1,354,000 0.7113 -2.78%
2020-07-24 0 0.720 0.710 0.720 0.700 0.760 1,690,000 1,238,600 0.7329 0.720 0.710 0.720 0.700 0.760 1,690,000 0.7329 -6.49%
2020-07-23 0 0.770 0.760 0.770 0.750 0.790 1,190,000 913,060 0.7673 0.770 0.760 0.770 0.750 0.790 1,190,000 0.7673 1.32%
2020-07-22 0 0.760 0.740 0.760 0.750 0.800 1,596,000 1,234,940 0.7738 0.760 0.740 0.760 0.750 0.800 1,596,000 0.7738 1.33%
2020-07-21 0 0.750 0.740 0.750 0.730 0.760 1,674,000 1,236,000 0.7384 0.750 0.740 0.750 0.730 0.760 1,674,000 0.7384 1.35%
2020-07-20 0 0.740 0.720 0.740 0.710 0.750 1,476,000 1,077,160 0.7298 0.740 0.720 0.740 0.710 0.750 1,476,000 0.7298 1.37%
2020-07-17 0 0.730 0.720 0.730 0.720 0.790 1,336,000 1,017,620 0.7617 0.730 0.720 0.730 0.720 0.790 1,336,000 0.7617 -5.19%
2020-07-16 0 0.770 0.750 0.770 0.750 0.840 1,598,000 1,257,540 0.7869 0.770 0.750 0.770 0.750 0.840 1,598,000 0.7869 -7.23%
2020-07-15 0 0.830 0.810 0.830 0.820 0.860 1,912,000 1,594,980 0.8342 0.830 0.810 0.830 0.820 0.860 1,912,000 0.8342 -1.19%
2020-07-14 0 0.840 0.830 0.840 0.810 0.870 1,800,000 1,513,620 0.8409 0.840 0.830 0.840 0.810 0.870 1,800,000 0.8409 3.70%
2020-07-13 0 0.810 0.810 0.820 0.780 0.830 2,772,000 2,223,060 0.8020 0.810 0.810 0.820 0.780 0.830 2,772,000 0.8020 5.19%
2020-07-10 0 0.770 0.770 0.780 0.770 0.810 2,424,000 1,916,040 0.7904 0.770 0.770 0.780 0.770 0.810 2,424,000 0.7904 -2.53%
2020-07-09 0 0.790 0.770 0.790 0.770 0.790 1,682,000 1,309,840 0.7787 0.790 0.770 0.790 0.770 0.790 1,682,000 0.7787 0.00%
2020-07-08 0 0.790 0.780 0.790 0.760 0.810 1,790,000 1,406,520 0.7858 0.790 0.780 0.790 0.760 0.810 1,790,000 0.7858 2.60%
2020-07-07 0 0.770 0.760 0.770 0.770 0.810 1,908,000 1,503,960 0.7882 0.770 0.760 0.770 0.770 0.810 1,908,000 0.7882 -3.75%
2020-07-06 0 0.800 0.780 0.800 0.760 0.840 2,188,000 1,741,160 0.7958 0.800 0.780 0.800 0.760 0.840 2,188,000 0.7958 2.56%
2020-07-03 0 0.780 0.770 0.780 0.760 0.790 2,026,000 1,572,680 0.7762 0.780 0.770 0.780 0.760 0.790 2,026,000 0.7762 1.30%
2020-07-02 0 0.770 0.750 0.760 0.740 0.790 1,468,000 1,121,220 0.7638 0.770 0.750 0.760 0.740 0.790 1,468,000 0.7638 4.05%
2020-06-30 0 0.740 0.730 0.750 0.730 0.760 1,350,000 1,007,940 0.7466 0.740 0.730 0.750 0.730 0.760 1,350,000 0.7466 0.00%
2020-06-29 0 0.740 0.740 0.750 0.730 0.760 1,450,000 1,078,380 0.7437 0.740 0.740 0.750 0.730 0.760 1,450,000 0.7437 -1.33%
2020-06-26 0 0.750 0.750 0.770 0.750 0.790 2,006,000 1,537,900 0.7667 0.750 0.750 0.770 0.750 0.790 2,006,000 0.7667 -2.60%
2020-06-24 0 0.770 0.770 0.780 0.760 0.830 1,818,000 1,434,080 0.7888 0.770 0.770 0.780 0.760 0.830 1,818,000 0.7888 -3.75%
2020-06-23 0 0.800 0.790 0.800 0.770 0.810 2,146,000 1,697,920 0.7912 0.800 0.790 0.800 0.770 0.810 2,146,000 0.7912 2.56%
2020-06-22 0 0.780 0.760 0.770 0.760 0.790 1,410,000 1,091,360 0.7740 0.780 0.760 0.770 0.760 0.790 1,410,000 0.7740 0.00%
2020-06-19 0 0.780 0.770 0.780 0.770 0.790 1,254,000 973,320 0.7762 0.780 0.770 0.780 0.770 0.790 1,254,000 0.7762 0.00%
2020-06-18 0 0.780 0.770 0.780 0.750 0.820 2,890,000 2,261,560 0.7825 0.780 0.770 0.780 0.750 0.820 2,890,000 0.7825 -3.70%
2020-06-17 0 0.810 0.810 0.830 0.760 0.860 6,868,000 5,651,420 0.8229 0.810 0.810 0.830 0.760 0.860 6,868,000 0.8229 3.85%
2020-06-16 0 0.780 0.760 0.780 0.700 0.780 2,936,000 2,155,240 0.7341 0.780 0.760 0.780 0.700 0.780 2,936,000 0.7341 9.86%
2020-06-15 0 0.710 0.690 0.710 0.680 0.720 1,572,000 1,100,800 0.7003 0.710 0.690 0.710 0.680 0.720 1,572,000 0.7003 2.90%
2020-06-12 0 0.690 0.680 0.690 0.670 0.700 2,246,000 1,543,160 0.6871 0.690 0.680 0.690 0.670 0.700 2,246,000 0.6871 -1.43%
2020-06-11 0 0.700 0.690 0.700 0.690 0.750 1,524,000 1,104,680 0.7249 0.700 0.690 0.700 0.690 0.750 1,524,000 0.7249 -2.78%
2020-06-10 0 0.720 0.710 0.720 0.710 0.740 1,938,000 1,402,000 0.7234 0.720 0.710 0.720 0.710 0.740 1,938,000 0.7234 -1.37%
2020-06-09 0 0.730 0.730 0.740 0.680 0.750 2,694,000 1,931,060 0.7168 0.730 0.730 0.740 0.680 0.750 2,694,000 0.7168 5.80%
2020-06-08 0 0.690 0.670 0.690 0.640 0.700 2,316,000 1,545,360 0.6673 0.690 0.670 0.690 0.640 0.700 2,316,000 0.6673 6.15%
2020-06-05 0 0.650 0.640 0.650 0.620 0.650 1,422,000 909,460 0.6396 0.650 0.640 0.650 0.620 0.650 1,422,000 0.6396 1.56%
2020-06-04 0 0.640 0.630 0.640 0.620 0.650 1,248,000 792,120 0.6347 0.640 0.630 0.640 0.620 0.650 1,248,000 0.6347 1.59%
2020-06-03 0 0.630 0.630 0.640 0.620 0.650 1,272,000 816,040 0.6415 0.630 0.630 0.640 0.620 0.650 1,272,000 0.6415 -3.08%
2020-06-02 0 0.650 0.630 0.650 0.630 0.660 1,228,000 788,520 0.6421 0.650 0.630 0.650 0.630 0.660 1,228,000 0.6421 0.00%
2020-06-01 0 0.650 0.640 0.650 0.620 0.670 1,376,000 881,420 0.6406 0.650 0.640 0.650 0.620 0.670 1,376,000 0.6406 1.56%
2020-05-29 0 0.640 0.620 0.640 0.610 0.650 1,210,000 759,660 0.6278 0.640 0.620 0.640 0.610 0.650 1,210,000 0.6278 3.23%
2020-05-28 0 0.620 0.610 0.620 0.610 0.650 982,000 612,660 0.6239 0.620 0.610 0.620 0.610 0.650 982,000 0.6239 0.00%
2020-05-27 0 0.620 0.610 0.620 0.610 0.670 922,000 587,260 0.6369 0.620 0.610 0.620 0.610 0.670 922,000 0.6369 -3.12%
2020-05-26 0 0.640 0.630 0.640 0.600 0.650 1,020,000 640,760 0.6282 0.640 0.630 0.640 0.600 0.650 1,020,000 0.6282 4.92%
2020-05-25 0 0.610 0.610 0.620 0.570 0.630 1,658,000 993,040 0.5989 0.610 0.610 0.620 0.570 0.630 1,658,000 0.5989 -1.61%
2020-05-22 0 0.620 0.610 0.620 0.610 0.700 1,146,000 758,140 0.6616 0.620 0.610 0.620 0.610 0.700 1,146,000 0.6616 -10.14%
2020-05-21 0 0.690 0.680 0.690 0.680 0.700 784,000 543,160 0.6928 0.690 0.680 0.690 0.680 0.700 784,000 0.6928 0.00%
2020-05-20 0 0.690 0.680 0.690 0.670 0.730 1,520,000 1,054,100 0.6935 0.690 0.680 0.690 0.670 0.730 1,520,000 0.6935 -4.17%
2020-05-19 0 0.720 0.710 0.720 0.680 0.750 3,056,000 2,178,300 0.7128 0.720 0.710 0.720 0.680 0.750 3,056,000 0.7128 4.35%
2020-05-18 0 0.690 0.670 0.690 0.670 0.710 1,294,000 887,900 0.6862 0.690 0.670 0.690 0.670 0.710 1,294,000 0.6862 0.00%
2020-05-15 0 0.690 0.670 0.690 0.670 0.700 1,160,000 798,380 0.6883 0.690 0.670 0.690 0.670 0.700 1,160,000 0.6883 0.00%
2020-05-14 0 0.690 0.680 0.690 0.680 0.710 1,408,000 976,420 0.6935 0.690 0.680 0.690 0.680 0.710 1,408,000 0.6935 -2.82%
2020-05-13 0 0.710 0.690 0.710 0.660 0.710 1,494,000 1,021,180 0.6835 0.710 0.690 0.710 0.660 0.710 1,494,000 0.6835 1.43%
2020-05-12 0 0.700 0.690 0.700 0.680 0.720 828,000 574,720 0.6941 0.700 0.690 0.700 0.680 0.720 828,000 0.6941 -1.41%
2020-05-11 0 0.710 0.700 0.710 0.680 0.790 3,342,000 2,441,080 0.7304 0.710 0.700 0.710 0.680 0.790 3,342,000 0.7304 -2.74%
2020-05-08 0 0.730 0.720 0.730 0.630 0.760 4,088,000 2,866,380 0.7012 0.730 0.720 0.730 0.630 0.760 4,088,000 0.7012 14.06%
2020-05-07 0 0.640 0.630 0.640 0.630 0.660 1,070,000 687,760 0.6428 0.640 0.630 0.640 0.630 0.660 1,070,000 0.6428 0.00%
2020-05-06 0 0.640 0.620 0.640 0.620 0.650 1,268,000 802,120 0.6326 0.640 0.620 0.640 0.620 0.650 1,268,000 0.6326 0.00%
2020-05-05 0 0.640 0.620 0.640 0.610 0.650 1,476,000 929,680 0.6299 0.640 0.620 0.640 0.610 0.650 1,476,000 0.6299 1.59%
2020-05-04 0 0.630 0.620 0.630 0.620 0.670 1,296,000 830,220 0.6406 0.630 0.620 0.630 0.620 0.670 1,296,000 0.6406 -5.97%
2020-04-29 0 0.670 0.660 0.670 0.640 0.670 1,592,000 1,040,320 0.6535 0.670 0.660 0.670 0.640 0.670 1,592,000 0.6535 3.08%
2020-04-28 0 0.650 0.640 0.660 0.640 0.680 1,360,000 886,720 0.6520 0.650 0.640 0.660 0.640 0.680 1,360,000 0.6520 0.00%
2020-04-27 0 0.650 0.640 0.650 0.630 0.680 1,276,000 835,460 0.6547 0.650 0.640 0.650 0.630 0.680 1,276,000 0.6547 -1.52%
2020-04-24 0 0.660 0.650 0.660 0.630 0.680 1,734,000 1,133,900 0.6539 0.660 0.650 0.660 0.630 0.680 1,734,000 0.6539 3.13%
2020-04-23 0 0.640 0.640 0.660 0.640 0.680 1,272,000 830,280 0.6527 0.640 0.640 0.660 0.640 0.680 1,272,000 0.6527 -3.03%
2020-04-22 0 0.660 0.640 0.660 0.640 0.680 1,536,000 1,003,620 0.6534 0.660 0.640 0.660 0.640 0.680 1,536,000 0.6534 -1.49%
2020-04-21 0 0.670 0.670 0.680 0.670 0.710 962,000 666,060 0.6924 0.670 0.670 0.680 0.670 0.710 962,000 0.6924 -4.29%
2020-04-20 0 0.700 0.690 0.700 0.680 0.720 1,838,000 1,283,940 0.6986 0.700 0.690 0.700 0.680 0.720 1,838,000 0.6986 -1.41%
2020-04-17 0 0.710 0.700 0.710 0.690 0.720 1,598,000 1,125,400 0.7043 0.710 0.700 0.710 0.690 0.720 1,598,000 0.7043 1.43%
2020-04-16 0 0.700 0.700 0.710 0.700 0.730 778,000 555,720 0.7143 0.700 0.700 0.710 0.700 0.730 778,000 0.7143 -2.78%
2020-04-15 0 0.720 0.710 0.720 0.710 0.740 1,038,000 749,500 0.7221 0.720 0.710 0.720 0.710 0.740 1,038,000 0.7221 -1.37%
2020-04-14 0 0.730 0.730 0.740 0.710 0.750 1,808,000 1,315,640 0.7277 0.730 0.730 0.740 0.710 0.750 1,808,000 0.7277 -1.35%
2020-04-09 0 0.740 0.730 0.740 0.720 0.760 1,986,000 1,471,600 0.7410 0.740 0.730 0.740 0.720 0.760 1,986,000 0.7410 -1.33%
2020-04-08 0 0.750 0.740 0.750 0.720 0.760 1,856,000 1,372,300 0.7394 0.750 0.740 0.750 0.720 0.760 1,856,000 0.7394 -1.32%
2020-04-07 0 0.760 0.760 0.770 0.680 0.800 2,612,000 1,900,880 0.7277 0.760 0.760 0.770 0.680 0.800 2,612,000 0.7277 11.76%
2020-04-06 0 0.680 0.680 0.700 0.680 0.700 1,088,000 749,760 0.6891 0.680 0.680 0.700 0.680 0.700 1,088,000 0.6891 -2.86%
2020-04-03 0 0.700 0.690 0.710 0.690 0.720 1,532,000 1,080,780 0.7055 0.700 0.690 0.710 0.690 0.720 1,532,000 0.7055 -4.11%
2020-04-02 0 0.730 0.710 0.730 0.700 0.730 1,384,000 989,840 0.7152 0.730 0.710 0.730 0.700 0.730 1,384,000 0.7152 0.00%
2020-04-01 0 0.730 0.720 0.730 0.710 0.780 1,896,000 1,435,520 0.7571 0.730 0.720 0.730 0.710 0.780 1,896,000 0.7571 -7.59%
2020-03-31 0 0.790 0.780 0.790 0.760 0.800 1,256,000 981,540 0.7815 0.790 0.780 0.790 0.760 0.800 1,256,000 0.7815 0.00%
2020-03-30 0 0.790 0.760 0.790 0.760 0.800 1,134,000 879,780 0.7758 0.790 0.760 0.790 0.760 0.800 1,134,000 0.7758 -1.25%
2020-03-27 0 0.800 0.790 0.800 0.780 0.820 742,000 592,260 0.7982 0.800 0.790 0.800 0.780 0.820 742,000 0.7982 0.00%
2020-03-26 0 0.800 0.780 0.800 0.770 0.820 780,000 620,620 0.7957 0.800 0.780 0.800 0.770 0.820 780,000 0.7957 -1.23%
2020-03-25 0 0.810 0.800 0.810 0.780 0.840 1,702,000 1,375,800 0.8083 0.810 0.800 0.810 0.780 0.840 1,702,000 0.8083 2.53%
2020-03-24 0 0.790 0.770 0.790 0.760 0.800 820,000 640,540 0.7811 0.790 0.770 0.790 0.760 0.800 820,000 0.7811 0.00%
2020-03-23 0 0.790 0.770 0.790 0.750 0.800 842,000 647,920 0.7695 0.790 0.770 0.790 0.750 0.800 842,000 0.7695 -1.25%
2020-03-20 0 0.800 0.790 0.800 0.770 0.820 1,164,000 920,740 0.7910 0.800 0.790 0.800 0.770 0.820 1,164,000 0.7910 1.27%
2020-03-19 0 0.790 0.780 0.790 0.780 0.840 1,200,000 972,140 0.8101 0.790 0.780 0.790 0.780 0.840 1,200,000 0.8101 -3.66%
2020-03-18 0 0.820 0.800 0.810 0.810 0.870 2,082,000 1,741,500 0.8365 0.820 0.800 0.810 0.810 0.870 2,082,000 0.8365 -5.75%
2020-03-17 0 0.870 0.860 0.870 0.810 0.910 990,000 859,920 0.8686 0.870 0.860 0.870 0.810 0.910 990,000 0.8686 -3.33%
2020-03-16 0 0.900 0.870 0.900 0.870 0.940 820,000 738,560 0.9007 0.900 0.870 0.900 0.870 0.940 820,000 0.9007 -3.23%
2020-03-13 0 0.930 0.910 0.930 0.850 0.950 980,000 890,320 0.9085 0.930 0.910 0.930 0.850 0.950 980,000 0.9085 -3.12%
2020-03-12 0 0.960 0.930 0.960 0.920 0.980 844,000 806,160 0.9552 0.960 0.930 0.960 0.920 0.980 844,000 0.9552 -3.03%
2020-03-11 0 0.990 0.970 0.990 0.960 0.990 998,000 975,160 0.9771 0.990 0.970 0.990 0.960 0.990 998,000 0.9771 0.00%
2020-03-10 0 0.990 0.970 0.990 0.950 1.000 710,000 692,600 0.9755 0.990 0.970 0.990 0.950 1.000 710,000 0.9755 0.00%
2020-03-09 0 0.990 0.960 0.990 0.960 1.010 1,016,000 991,840 0.9762 0.990 0.960 0.990 0.960 1.010 1,016,000 0.9762 -2.94%
2020-03-06 0 1.020 1.010 1.030 1.000 1.040 1,380,000 1,402,700 1.0164 1.020 1.010 1.030 1.000 1.040 1,380,000 1.0164 -2.86%
2020-03-05 0 1.050 1.030 1.050 1.010 1.050 1,072,000 1,108,020 1.0336 1.050 1.030 1.050 1.010 1.050 1,072,000 1.0336 1.94%
2020-03-04 0 1.030 1.010 1.030 1.010 1.050 814,000 840,320 1.0323 1.030 1.010 1.030 1.010 1.050 814,000 1.0323 -0.96%
2020-03-03 0 1.040 1.030 1.050 1.030 1.070 1,190,000 1,247,280 1.0481 1.040 1.030 1.050 1.030 1.070 1,190,000 1.0481 0.00%
2020-03-02 0 1.040 1.030 1.050 1.030 1.080 1,020,000 1,076,840 1.0557 1.040 1.030 1.050 1.030 1.080 1,020,000 1.0557 0.00%
2020-02-28 0 1.040 1.030 1.040 1.010 1.080 1,108,000 1,153,700 1.0412 1.040 1.030 1.040 1.010 1.080 1,108,000 1.0412 -3.70%
2020-02-27 0 1.080 1.080 1.090 0.990 1.080 1,718,000 1,779,940 1.0361 1.080 1.080 1.090 0.990 1.080 1,718,000 1.0361 6.93%
2020-02-26 0 1.010 1.010 1.020 0.960 1.030 1,074,000 1,070,420 0.9967 1.010 1.010 1.020 0.960 1.030 1,074,000 0.9967 2.02%
2020-02-25 0 0.990 0.980 1.000 0.960 1.020 1,176,000 1,158,160 0.9848 0.990 0.980 1.000 0.960 1.020 1,176,000 0.9848 -1.00%
2020-02-24 0 1.000 0.990 1.000 0.920 1.200 4,186,000 4,251,480 1.0156 1.000 0.990 1.000 0.920 1.200 4,186,000 1.0156 -15.25%
2020-02-21 0 1.180 1.160 1.180 1.160 1.220 904,000 1,074,980 1.1891 1.180 1.160 1.180 1.160 1.220 904,000 1.1891 -1.67%
2020-02-20 0 1.200 1.190 1.200 1.170 1.210 966,000 1,146,460 1.1868 1.200 1.190 1.200 1.170 1.210 966,000 1.1868 0.84%
2020-02-19 0 1.190 1.190 1.200 1.140 1.200 1,076,000 1,270,820 1.1811 1.190 1.190 1.200 1.140 1.200 1,076,000 1.1811 4.39%
2020-02-18 0 1.140 1.140 1.180 1.140 1.250 1,176,000 1,394,480 1.1858 1.140 1.140 1.180 1.140 1.250 1,176,000 1.1858 -5.79%
2020-02-17 0 1.210 1.200 1.210 1.170 1.290 898,000 1,091,000 1.2149 1.210 1.200 1.210 1.170 1.290 898,000 1.2149 -2.42%
2020-02-14 0 1.240 1.230 1.240 1.190 1.300 1,126,000 1,401,060 1.2443 1.240 1.230 1.240 1.190 1.300 1,126,000 1.2443 0.81%
2020-02-13 0 1.230 1.210 1.230 1.210 1.320 776,000 969,840 1.2498 1.230 1.210 1.230 1.210 1.320 776,000 1.2498 -2.38%
2020-02-12 0 1.260 1.230 1.260 1.210 1.330 1,722,000 2,166,160 1.2579 1.260 1.230 1.260 1.210 1.330 1,722,000 1.2579 0.80%
2020-02-11 0 1.250 1.240 1.250 1.110 1.590 5,550,000 7,236,180 1.3038 1.250 1.240 1.250 1.110 1.590 5,550,000 1.3038 11.61%
2020-02-10 0 1.120 1.100 1.130 1.100 1.150 1,026,000 1,149,900 1.1208 1.120 1.100 1.130 1.100 1.150 1,026,000 1.1208 -2.61%
2020-02-07 0 1.150 1.120 1.150 1.100 1.170 1,784,000 2,028,100 1.1368 1.150 1.120 1.150 1.100 1.170 1,784,000 1.1368 -1.71%
2020-02-06 0 1.170 1.170 1.180 0.950 1.190 2,462,000 2,579,080 1.0476 1.170 1.170 1.180 0.950 1.190 2,462,000 1.0476 23.16%
2020-02-05 0 0.950 0.930 0.950 0.910 0.960 1,166,000 1,089,620 0.9345 0.950 0.930 0.950 0.910 0.960 1,166,000 0.9345 2.15%
2020-02-04 0 0.930 0.900 0.930 0.900 0.980 1,448,000 1,360,680 0.9397 0.930 0.900 0.930 0.900 0.980 1,448,000 0.9397 -1.06%
2020-02-03 0 0.940 0.930 0.940 0.910 0.980 848,000 796,160 0.9389 0.940 0.930 0.940 0.910 0.980 848,000 0.9389 -1.05%
2020-01-31 0 0.950 0.940 0.950 0.880 0.970 1,464,000 1,367,080 0.9338 0.950 0.940 0.950 0.880 0.970 1,464,000 0.9338 1.06%
2020-01-30 0 0.940 0.920 0.950 0.920 1.000 922,000 879,340 0.9537 0.940 0.920 0.950 0.920 1.000 922,000 0.9537 -1.05%
2020-01-29 0 0.950 0.940 0.970 0.920 1.080 1,618,000 1,619,720 1.0011 0.950 0.940 0.970 0.920 1.080 1,618,000 1.0011 -11.21%
2020-01-24 0 1.070 1.060 1.070 1.050 1.090 680,000 725,900 1.0675 1.070 1.060 1.070 1.050 1.090 680,000 1.0675 0.94%
2020-01-23 0 1.060 1.060 1.070 1.040 1.110 1,150,000 1,241,260 1.0794 1.060 1.060 1.070 1.040 1.110 1,150,000 1.0794 -4.50%
2020-01-22 0 1.110 1.090 1.110 1.070 1.110 1,024,000 1,117,520 1.0913 1.110 1.090 1.110 1.070 1.110 1,024,000 1.0913 1.83%
2020-01-21 0 1.090 1.090 1.100 1.070 1.150 1,198,000 1,315,680 1.0982 1.090 1.090 1.100 1.070 1.150 1,198,000 1.0982 -5.22%
2020-01-20 0 1.150 1.140 1.150 1.120 1.180 1,120,000 1,285,740 1.1480 1.150 1.140 1.150 1.120 1.180 1,120,000 1.1480 -0.86%
2020-01-17 0 1.160 1.140 1.160 1.130 1.190 986,000 1,137,740 1.1539 1.160 1.140 1.160 1.130 1.190 986,000 1.1539 -0.85%
2020-01-16 0 1.170 1.150 1.170 1.140 1.190 746,000 867,760 1.1632 1.170 1.150 1.170 1.140 1.190 746,000 1.1632 -0.85%
2020-01-15 0 1.180 1.160 1.180 1.140 1.210 1,198,000 1,402,020 1.1703 1.180 1.160 1.180 1.140 1.210 1,198,000 1.1703 0.00%
2020-01-14 0 1.180 1.160 1.180 1.120 1.230 988,000 1,172,360 1.1866 1.180 1.160 1.180 1.120 1.230 988,000 1.1866 -1.67%
2020-01-13 0 1.200 1.160 1.200 1.170 1.250 1,406,000 1,700,420 1.2094 1.200 1.160 1.200 1.170 1.250 1,406,000 1.2094 -3.23%
2020-01-10 0 1.240 1.220 1.240 1.190 1.250 1,498,000 1,832,520 1.2233 1.240 1.220 1.240 1.190 1.250 1,498,000 1.2233 4.20%
2020-01-09 0 1.190 1.190 1.210 1.130 1.210 1,598,000 1,849,800 1.1576 1.190 1.190 1.210 1.130 1.210 1,598,000 1.1576 3.48%
2020-01-08 0 1.150 1.140 1.150 1.110 1.160 1,500,000 1,704,320 1.1362 1.150 1.140 1.150 1.110 1.160 1,500,000 1.1362 0.88%
2020-01-07 0 1.140 1.140 1.150 1.040 1.170 2,250,000 2,525,800 1.1226 1.140 1.140 1.150 1.040 1.170 2,250,000 1.1226 6.54%
2020-01-06 0 1.070 1.060 1.070 1.030 1.160 1,960,000 2,114,620 1.0789 1.070 1.060 1.070 1.030 1.160 1,960,000 1.0789 -7.76%
2020-01-03 0 1.160 1.140 1.160 1.140 1.250 1,482,000 1,743,760 1.1766 1.160 1.140 1.160 1.140 1.250 1,482,000 1.1766 -4.13%
2020-01-02 0 1.210 1.210 1.220 1.210 1.270 1,710,000 2,100,720 1.2285 1.210 1.210 1.220 1.210 1.270 1,710,000 1.2285 -3.97%
2019-12-31 0 1.260 1.250 1.260 1.230 1.330 1,220,000 1,565,180 1.2829 1.260 1.250 1.260 1.230 1.330 1,220,000 1.2829 -4.55%
2019-12-30 0 1.320 1.300 1.320 1.270 1.390 2,740,000 3,587,160 1.3092 1.320 1.300 1.320 1.270 1.390 2,740,000 1.3092 -4.35%
2019-12-27 0 1.380 1.370 1.380 1.310 1.400 2,506,000 3,405,560 1.3590 1.380 1.370 1.380 1.310 1.400 2,506,000 1.3590 2.99%
2019-12-24 0 1.340 1.330 1.340 1.320 1.390 1,228,000 1,666,840 1.3574 1.340 1.330 1.340 1.320 1.390 1,228,000 1.3574 -1.47%
2019-12-23 0 1.360 1.360 1.370 1.280 1.600 8,372,000 11,681,380 1.3953 1.360 1.360 1.370 1.280 1.600 8,372,000 1.3953 -4.23%
2019-12-20 0 1.420 1.420 1.430 1.340 1.430 1,882,000 2,609,720 1.3867 1.420 1.420 1.430 1.340 1.430 1,882,000 1.3867 4.41%
2019-12-19 0 1.360 1.370 1.390 1.270 1.400 1,552,400 2,086,556 1.3441 1.360 1.370 1.390 1.270 1.400 1,552,400 1.3441 -0.73%
2019-12-18 0 1.370 1.360 1.370 1.330 1.460 1,820,000 2,503,080 1.3753 1.370 1.360 1.370 1.330 1.460 1,820,000 1.3753 -4.20%
2019-12-17 0 1.430 1.420 1.440 1.210 1.500 3,332,000 4,555,840 1.3673 1.430 1.420 1.440 1.210 1.500 3,332,000 1.3673 15.32%
2019-12-16 0 1.240 1.240 1.250 1.160 1.310 1,934,000 2,336,920 1.2083 1.240 1.240 1.250 1.160 1.310 1,934,000 1.2083 -3.12%
2019-12-13 0 1.280 1.280 1.290 1.250 1.430 3,846,000 5,171,920 1.3448 1.280 1.280 1.290 1.250 1.430 3,846,000 1.3448 0.00%
2019-12-12 0 1.280 1.280 1.300 1.020 1.560 12,730,000 17,421,140 1.3685 1.280 1.280 1.300 1.020 1.560 12,730,000 1.3685 28.00%
2019-12-11 0 1.000 1.000 1.010 0.850 1.050 1,926,000 1,824,540 0.9473 1.000 1.000 1.010 0.850 1.050 1,926,000 0.9473 14.94%
2019-12-10 0 0.870 0.850 0.870 0.850 0.890 1,006,000 877,800 0.8726 0.870 0.850 0.870 0.850 0.890 1,006,000 0.8726 -2.25%
2019-12-09 0 0.890 0.880 0.890 0.870 0.900 750,000 662,880 0.8838 0.890 0.880 0.890 0.870 0.900 750,000 0.8838 -1.11%
2019-12-06 0 0.900 0.890 0.900 0.850 0.900 1,052,000 918,080 0.8727 0.900 0.890 0.900 0.850 0.900 1,052,000 0.8727 1.12%
2019-12-05 0 0.890 0.880 0.890 0.870 0.900 628,000 556,200 0.8857 0.890 0.880 0.890 0.870 0.900 628,000 0.8857 0.00%
2019-12-04 0 0.890 0.870 0.890 0.860 0.910 782,000 690,760 0.8833 0.890 0.870 0.890 0.860 0.910 782,000 0.8833 0.00%
2019-12-03 0 0.890 0.870 0.890 0.860 0.900 922,000 807,600 0.8759 0.890 0.870 0.890 0.860 0.900 922,000 0.8759 1.14%
2019-12-02 0 0.880 0.870 0.880 0.870 0.920 890,000 800,560 0.8995 0.880 0.870 0.880 0.870 0.920 890,000 0.8995 -4.35%
2019-11-29 0 0.920 0.910 0.920 0.900 0.960 596,000 552,820 0.9276 0.920 0.910 0.920 0.900 0.960 596,000 0.9276 -3.16%
2019-11-28 0 0.950 0.940 0.960 0.940 0.980 988,000 940,620 0.9520 0.950 0.940 0.960 0.940 0.980 988,000 0.9520 0.00%
2019-11-27 0 0.950 0.940 0.960 0.920 0.970 1,106,000 1,038,680 0.9391 0.950 0.940 0.960 0.920 0.970 1,106,000 0.9391 2.15%
2019-11-26 0 0.930 0.910 0.930 0.890 0.940 1,008,000 924,340 0.9170 0.930 0.910 0.930 0.890 0.940 1,008,000 0.9170 3.33%
2019-11-25 0 0.900 0.890 0.900 0.860 0.900 1,224,000 1,080,200 0.8825 0.900 0.890 0.900 0.860 0.900 1,224,000 0.8825 2.27%
2019-11-22 0 0.880 0.870 0.880 0.860 0.890 878,000 768,500 0.8753 0.880 0.870 0.880 0.860 0.890 878,000 0.8753 0.00%
2019-11-21 0 0.880 0.870 0.880 0.850 0.900 1,054,000 915,120 0.8682 0.880 0.870 0.880 0.850 0.900 1,054,000 0.8682 2.33%
2019-11-20 0 0.860 0.840 0.870 0.850 0.900 880,000 763,600 0.8677 0.860 0.840 0.870 0.850 0.900 880,000 0.8677 -1.15%
2019-11-19 0 0.870 0.850 0.870 0.850 0.910 588,000 521,680 0.8872 0.870 0.850 0.870 0.850 0.910 588,000 0.8872 -2.25%
2019-11-18 0 0.890 0.880 0.890 0.870 0.930 1,162,000 1,041,360 0.8962 0.890 0.880 0.890 0.870 0.930 1,162,000 0.8962 1.14%
2019-11-15 0 0.880 0.880 0.900 0.830 0.940 1,410,000 1,228,300 0.8711 0.880 0.880 0.900 0.830 0.940 1,410,000 0.8711 4.76%
2019-11-14 0 0.840 0.840 0.850 0.810 0.860 1,160,000 970,920 0.8370 0.840 0.840 0.850 0.810 0.860 1,160,000 0.8370 -1.18%
2019-11-13 0 0.850 0.840 0.850 0.820 0.950 1,194,000 1,031,780 0.8641 0.850 0.840 0.850 0.820 0.950 1,194,000 0.8641 -9.57%
2019-11-12 0 0.940 0.930 0.940 0.930 1.000 1,246,000 1,197,920 0.9614 0.940 0.930 0.940 0.930 1.000 1,246,000 0.9614 -4.08%
2019-11-11 0 0.980 0.970 0.980 0.970 1.020 672,000 664,520 0.9889 0.980 0.970 0.980 0.970 1.020 672,000 0.9889 -2.00%
2019-11-08 0 1.000 1.000 1.010 0.980 1.020 1,180,000 1,175,580 0.9963 1.000 1.000 1.010 0.980 1.020 1,180,000 0.9963 2.04%
2019-11-07 0 0.980 0.980 1.000 0.970 1.020 1,190,000 1,179,200 0.9909 0.980 0.980 1.000 0.970 1.020 1,190,000 0.9909 -2.00%
2019-11-06 0 1.000 0.980 1.000 0.970 1.010 964,000 951,280 0.9868 1.000 0.980 1.000 0.970 1.010 964,000 0.9868 0.00%
2019-11-05 0 1.000 0.990 1.000 0.960 1.000 1,058,000 1,035,740 0.9790 1.000 0.990 1.000 0.960 1.000 1,058,000 0.9790 0.00%
2019-11-04 0 1.000 0.990 1.000 0.950 1.020 1,386,000 1,360,520 0.9816 1.000 0.990 1.000 0.950 1.020 1,386,000 0.9816 0.00%
2019-11-01 0 1.000 0.990 1.000 0.980 1.050 1,242,000 1,249,880 1.0063 1.000 0.990 1.000 0.980 1.050 1,242,000 1.0063 -1.96%
2019-10-31 0 1.020 1.010 1.020 1.000 1.050 1,677,873 1,715,206 1.0223 1.020 1.010 1.020 1.000 1.050 1,677,873 1.0223 -0.97%
2019-10-30 0 1.030 1.020 1.030 1.000 1.070 1,428,000 1,460,920 1.0231 1.030 1.020 1.030 1.000 1.070 1,428,000 1.0231 -1.90%
2019-10-29 0 1.050 1.050 1.060 1.000 1.090 1,018,000 1,061,720 1.0429 1.050 1.050 1.060 1.000 1.090 1,018,000 1.0429 -3.67%
2019-10-28 0 1.090 1.070 1.090 1.060 1.110 656,000 711,660 1.0848 1.090 1.070 1.090 1.060 1.110 656,000 1.0848 -0.91%
2019-10-25 0 1.100 1.080 1.100 1.020 1.120 1,161,900 1,260,277 1.0847 1.100 1.080 1.100 1.020 1.120 1,161,900 1.0847 -4.35%
2019-10-24 0 1.150 1.130 1.150 1.120 1.220 702,000 823,800 1.1735 1.150 1.130 1.150 1.120 1.220 702,000 1.1735 -2.54%
2019-10-23 0 1.180 1.170 1.180 1.150 1.250 1,116,000 1,332,060 1.1936 1.180 1.170 1.180 1.150 1.250 1,116,000 1.1936 -1.67%
2019-10-22 0 1.200 1.160 1.200 1.180 1.330 1,318,000 1,642,380 1.2461 1.200 1.160 1.200 1.180 1.330 1,318,000 1.2461 -7.69%
2019-10-21 0 1.300 1.280 1.300 1.270 1.330 802,000 1,043,680 1.3013 1.300 1.280 1.300 1.270 1.330 802,000 1.3013 -1.52%
2019-10-18 0 1.320 1.270 1.320 1.250 1.360 860,000 1,121,460 1.3040 1.320 1.270 1.320 1.250 1.360 860,000 1.3040 -0.75%
2019-10-17 0 1.330 1.300 1.330 1.310 1.420 770,000 1,055,540 1.3708 1.330 1.300 1.330 1.310 1.420 770,000 1.3708 -3.62%
2019-10-16 0 1.380 1.370 1.380 1.370 1.420 446,000 620,220 1.3906 1.380 1.370 1.380 1.370 1.420 446,000 1.3906 0.00%
2019-10-15 0 1.380 1.370 1.380 1.360 1.410 608,000 841,360 1.3838 1.380 1.370 1.380 1.360 1.410 608,000 1.3838 -1.43%
2019-10-14 0 1.400 1.380 1.400 1.360 1.470 930,000 1,300,700 1.3986 1.400 1.380 1.400 1.360 1.470 930,000 1.3986 -4.76%
2019-10-11 0 1.470 1.420 1.470 1.430 1.520 842,000 1,230,760 1.4617 1.470 1.420 1.470 1.430 1.520 842,000 1.4617 0.00%
2019-10-10 0 1.470 1.460 1.470 1.470 1.520 532,000 789,380 1.4838 1.470 1.460 1.470 1.470 1.520 532,000 1.4838 0.00%
2019-10-09 0 1.470 1.460 1.470 1.470 1.530 556,000 832,440 1.4972 1.470 1.460 1.470 1.470 1.530 556,000 1.4972 -2.65%
2019-10-08 0 1.510 1.480 1.540 1.470 1.530 286,000 427,860 1.4960 1.510 1.480 1.540 1.470 1.530 286,000 1.4960 2.72%
2019-10-04 0 1.470 1.470 1.480 1.470 1.560 802,000 1,204,420 1.5018 1.470 1.470 1.480 1.470 1.560 802,000 1.5018 -4.55%
2019-10-03 0 1.540 1.520 1.550 1.530 1.630 1,046,000 1,656,040 1.5832 1.540 1.520 1.550 1.530 1.630 1,046,000 1.5832 -5.52%
2019-10-02 0 1.630 1.620 1.630 1.600 1.660 733,200 1,194,668 1.6294 1.630 1.620 1.630 1.600 1.660 733,200 1.6294 0.00%
2019-09-30 0 1.630 1.610 1.630 1.610 1.640 794,000 1,289,720 1.6243 1.630 1.610 1.630 1.610 1.640 794,000 1.6243 0.62%
2019-09-27 0 1.620 1.610 1.630 1.580 1.640 1,188,000 1,918,740 1.6151 1.620 1.610 1.630 1.580 1.640 1,188,000 1.6151 -0.61%
2019-09-26 0 1.630 1.610 1.630 1.610 1.660 1,012,000 1,650,920 1.6313 1.630 1.610 1.630 1.610 1.660 1,012,000 1.6313 0.00%
2019-09-25 0 1.630 1.610 1.630 1.600 1.640 986,000 1,599,120 1.6218 1.630 1.610 1.630 1.600 1.640 986,000 1.6218 0.00%
2019-09-24 0 1.630 1.610 1.630 1.600 1.650 902,000 1,462,980 1.6219 1.630 1.610 1.630 1.600 1.650 902,000 1.6219 0.00%
2019-09-23 0 1.630 1.620 1.630 1.610 1.660 1,070,000 1,746,460 1.6322 1.630 1.620 1.630 1.610 1.660 1,070,000 1.6322 -0.61%
2019-09-20 0 1.640 1.630 1.640 1.600 1.650 2,316,000 3,747,840 1.6182 1.640 1.630 1.640 1.600 1.650 2,316,000 1.6182 0.61%
2019-09-19 0 1.630 1.620 1.630 1.590 1.650 3,378,000 5,459,780 1.6163 1.630 1.620 1.630 1.590 1.650 3,378,000 1.6163 -1.21%
2019-09-18 0 1.650 1.640 1.650 1.610 1.680 1,498,000 2,466,160 1.6463 1.650 1.640 1.650 1.610 1.680 1,498,000 1.6463 -0.60%
2019-09-17 0 1.660 1.640 1.670 1.640 1.820 864,000 1,496,680 1.7323 1.660 1.640 1.670 1.640 1.820 864,000 1.7323 -8.29%
2019-09-16 0 1.810 1.780 1.810 1.780 1.890 1,232,600 2,281,358 1.8509 1.810 1.780 1.810 1.780 1.890 1,232,600 1.8509 -3.72%
2019-09-13 0 1.880 1.850 1.880 1.710 1.880 2,056,000 3,656,460 1.7784 1.880 1.850 1.880 1.710 1.880 2,056,000 1.7784 9.30%
2019-09-12 0 1.720 1.710 1.720 1.690 1.740 1,068,000 1,826,960 1.7106 1.720 1.710 1.720 1.690 1.740 1,068,000 1.7106 1.18%
2019-09-11 0 1.700 1.690 1.700 1.680 1.780 1,110,000 1,912,520 1.7230 1.700 1.690 1.700 1.680 1.780 1,110,000 1.7230 -1.73%
2019-09-10 0 1.730 1.730 1.740 1.690 1.750 1,650,000 2,848,580 1.7264 1.730 1.730 1.740 1.690 1.750 1,650,000 1.7264 1.76%
2019-09-09 0 1.700 1.690 1.710 1.680 1.720 1,190,000 2,024,340 1.7011 1.700 1.690 1.710 1.680 1.720 1,190,000 1.7011 0.00%
2019-09-06 0 1.700 1.690 1.710 1.650 1.720 1,412,000 2,376,720 1.6832 1.700 1.690 1.710 1.650 1.720 1,412,000 1.6832 2.41%
2019-09-05 0 1.660 1.650 1.660 1.640 1.690 1,202,000 1,994,080 1.6590 1.660 1.650 1.660 1.640 1.690 1,202,000 1.6590 0.61%
2019-09-04 0 1.650 1.640 1.650 1.620 1.670 910,000 1,495,280 1.6432 1.650 1.640 1.650 1.620 1.670 910,000 1.6432 0.61%
2019-09-03 0 1.640 1.610 1.640 1.600 1.660 1,244,000 2,030,160 1.6320 1.640 1.610 1.640 1.600 1.660 1,244,000 1.6320 0.00%
2019-09-02 0 1.640 1.630 1.640 1.620 1.670 1,196,000 1,964,060 1.6422 1.640 1.630 1.640 1.620 1.670 1,196,000 1.6422 -1.20%
2019-08-30 0 1.660 1.640 1.660 1.630 1.670 894,000 1,471,420 1.6459 1.660 1.640 1.660 1.630 1.670 894,000 1.6459 0.61%
2019-08-29 0 1.650 1.640 1.650 1.620 1.660 850,000 1,395,060 1.6412 1.650 1.640 1.650 1.620 1.660 850,000 1.6412 0.00%
2019-08-28 0 1.650 1.640 1.650 1.620 1.660 670,000 1,100,260 1.6422 1.650 1.640 1.650 1.620 1.660 670,000 1.6422 0.61%
2019-08-27 0 1.640 1.630 1.640 1.600 1.680 880,000 1,446,500 1.6438 1.640 1.630 1.640 1.600 1.680 880,000 1.6438 -1.20%
2019-08-26 0 1.660 1.630 1.660 1.600 1.710 1,234,000 2,051,100 1.6622 1.660 1.630 1.660 1.600 1.710 1,234,000 1.6622 -1.19%
2019-08-23 0 1.680 1.670 1.680 1.660 1.730 1,209,300 2,058,858 1.7025 1.680 1.670 1.680 1.660 1.730 1,209,300 1.7025 -1.18%
2019-08-22 0 1.700 1.690 1.700 1.660 1.720 1,028,000 1,736,760 1.6895 1.700 1.690 1.700 1.660 1.720 1,028,000 1.6895 1.19%
2019-08-21 0 1.680 1.660 1.680 1.650 1.700 1,126,000 1,884,000 1.6732 1.680 1.660 1.680 1.650 1.700 1,126,000 1.6732 0.60%
2019-08-20 0 1.670 1.650 1.680 1.630 1.700 1,494,000 2,478,240 1.6588 1.670 1.650 1.680 1.630 1.700 1,494,000 1.6588 1.21%
2019-08-19 0 1.650 1.640 1.650 1.620 1.680 1,130,200 1,852,366 1.6390 1.650 1.640 1.650 1.620 1.680 1,130,200 1.6390 1.85%
2019-08-16 0 1.620 1.610 1.620 1.610 1.670 827,300 1,355,067 1.6379 1.620 1.610 1.620 1.610 1.670 827,300 1.6379 -1.22%
2019-08-15 0 1.640 1.640 1.660 1.560 1.650 1,668,000 2,673,700 1.6029 1.640 1.640 1.660 1.560 1.650 1,668,000 1.6029 3.80%
2019-08-14 0 1.580 1.560 1.580 1.560 1.630 780,000 1,238,340 1.5876 1.580 1.560 1.580 1.560 1.630 780,000 1.5876 -3.07%
2019-08-13 0 1.630 1.620 1.630 1.610 1.650 754,000 1,228,600 1.6294 1.630 1.620 1.630 1.610 1.650 754,000 1.6294 -0.61%
2019-08-12 0 1.640 1.610 1.640 1.610 1.650 688,000 1,118,220 1.6253 1.640 1.610 1.640 1.610 1.650 688,000 1.6253 0.61%
2019-08-09 0 1.630 1.610 1.630 1.610 1.640 702,000 1,141,680 1.6263 1.630 1.610 1.630 1.610 1.640 702,000 1.6263 0.62%
2019-08-08 0 1.620 1.610 1.640 1.610 1.670 884,000 1,447,220 1.6371 1.620 1.610 1.640 1.610 1.670 884,000 1.6371 -1.82%
2019-08-07 0 1.650 1.620 1.650 1.590 1.650 918,000 1,491,840 1.6251 1.650 1.620 1.650 1.590 1.650 918,000 1.6251 3.12%
2019-08-06 0 1.600 1.580 1.610 1.560 1.650 864,400 1,392,504 1.6109 1.600 1.580 1.610 1.560 1.650 864,400 1.6109 -1.84%
2019-08-05 0 1.630 1.610 1.630 1.600 1.680 460,000 757,480 1.6467 1.630 1.610 1.630 1.600 1.680 460,000 1.6467 -1.21%
2019-08-02 0 1.650 1.640 1.650 1.630 1.690 554,000 916,880 1.6550 1.650 1.640 1.650 1.630 1.690 554,000 1.6550 -0.60%
2019-08-01 0 1.660 1.640 1.660 1.620 1.700 672,400 1,112,084 1.6539 1.660 1.640 1.660 1.620 1.700 672,400 1.6539 0.00%
2019-07-31 0 1.660 1.640 1.670 1.650 1.700 538,000 900,080 1.6730 1.660 1.640 1.670 1.650 1.700 538,000 1.6730 -1.19%
2019-07-30 0 1.680 1.660 1.690 1.650 1.690 528,000 884,520 1.6752 1.680 1.660 1.690 1.650 1.690 528,000 1.6752 0.60%
2019-07-29 0 1.670 1.650 1.670 1.640 1.770 816,000 1,397,380 1.7125 1.670 1.650 1.670 1.640 1.770 816,000 1.7125 -2.91%
2019-07-26 0 1.720 1.700 1.720 1.670 1.770 738,000 1,272,620 1.7244 1.720 1.700 1.720 1.670 1.770 738,000 1.7244 -1.15%
2019-07-25 0 1.740 1.710 1.750 1.650 1.750 926,000 1,561,160 1.6859 1.740 1.710 1.750 1.650 1.750 926,000 1.6859 1.16%
2019-07-24 0 1.720 1.710 1.720 1.620 1.720 970,000 1,607,140 1.6568 1.720 1.710 1.720 1.620 1.720 970,000 1.6568 2.38%
2019-07-23 0 1.680 1.670 1.680 1.640 1.720 724,000 1,213,120 1.6756 1.680 1.670 1.680 1.640 1.720 724,000 1.6756 -2.33%
2019-07-22 0 1.720 1.700 1.720 1.610 1.720 670,000 1,099,340 1.6408 1.720 1.700 1.720 1.610 1.720 670,000 1.6408 1.78%
2019-07-19 0 1.690 1.670 1.690 1.660 1.700 544,000 913,360 1.6790 1.690 1.670 1.690 1.660 1.700 544,000 1.6790 0.60%
2019-07-18 0 1.680 1.670 1.680 1.660 1.690 308,000 516,960 1.6784 1.680 1.670 1.680 1.660 1.690 308,000 1.6784 0.00%
2019-07-17 0 1.680 1.680 1.690 1.670 1.740 1,396,000 2,378,800 1.7040 1.680 1.680 1.690 1.670 1.740 1,396,000 1.7040 -1.75%
2019-07-16 0 1.710 1.700 1.710 1.670 1.720 1,018,000 1,725,580 1.6951 1.710 1.700 1.710 1.670 1.720 1,018,000 1.6951 0.00%
2019-07-15 0 1.710 1.690 1.710 1.680 1.750 742,000 1,271,220 1.7132 1.710 1.690 1.710 1.680 1.750 742,000 1.7132 0.00%
2019-07-12 0 1.710 1.700 1.710 1.700 1.760 604,000 1,044,380 1.7291 1.710 1.700 1.710 1.700 1.760 604,000 1.7291 -0.58%
2019-07-11 0 1.720 1.700 1.720 1.690 1.740 758,000 1,301,760 1.7174 1.720 1.700 1.720 1.690 1.740 758,000 1.7174 0.00%
2019-07-10 0 1.720 1.690 1.720 1.680 1.780 952,000 1,647,760 1.7308 1.720 1.690 1.720 1.680 1.780 952,000 1.7308 -0.58%
2019-07-09 0 1.730 1.730 1.740 1.720 1.760 790,000 1,372,200 1.7370 1.730 1.730 1.740 1.720 1.760 790,000 1.7370 0.00%
2019-07-08 0 1.730 1.710 1.730 1.700 1.770 954,000 1,656,300 1.7362 1.730 1.710 1.730 1.700 1.770 954,000 1.7362 0.58%
2019-07-05 0 1.720 1.710 1.720 1.700 1.780 734,000 1,271,620 1.7325 1.720 1.710 1.720 1.700 1.780 734,000 1.7325 -0.58%
2019-07-04 0 1.730 1.690 1.720 1.700 1.770 708,000 1,224,300 1.7292 1.730 1.690 1.720 1.700 1.770 708,000 1.7292 0.58%
2019-07-03 0 1.720 1.690 1.720 1.690 1.770 922,000 1,586,540 1.7208 1.720 1.690 1.720 1.690 1.770 922,000 1.7208 -0.58%
2019-07-02 0 1.730 1.720 1.730 1.690 1.780 1,044,000 1,794,800 1.7192 1.730 1.720 1.730 1.690 1.780 1,044,000 1.7192 3.59%
2019-06-28 0 1.670 1.670 1.720 1.630 1.760 988,000 1,691,700 1.7122 1.670 1.670 1.720 1.630 1.760 988,000 1.7122 -4.57%
2019-06-27 0 1.750 1.730 1.750 1.700 1.770 868,000 1,505,440 1.7344 1.750 1.730 1.750 1.700 1.770 868,000 1.7344 0.00%
2019-06-26 0 1.750 1.720 1.750 1.720 1.850 529,600 939,876 1.7747 1.750 1.720 1.750 1.720 1.850 529,600 1.7747 -4.37%
2019-06-25 0 1.830 1.810 1.840 1.800 1.910 1,175,600 2,179,220 1.8537 1.830 1.810 1.840 1.800 1.910 1,175,600 1.8537 -1.08%
2019-06-24 0 1.850 1.850 1.860 1.800 1.880 982,800 1,811,820 1.8435 1.850 1.850 1.860 1.800 1.880 982,800 1.8435 2.21%
2019-06-21 0 1.810 1.800 1.810 1.780 1.840 688,400 1,242,824 1.8054 1.810 1.800 1.810 1.780 1.840 688,400 1.8054 1.69%
2019-06-20 0 1.780 1.780 1.800 1.730 1.800 1,002,000 1,775,660 1.7721 1.780 1.780 1.800 1.730 1.800 1,002,000 1.7721 1.14%
2019-06-19 0 1.760 1.750 1.770 1.700 1.780 1,222,000 2,133,560 1.7460 1.760 1.750 1.770 1.700 1.780 1,222,000 1.7460 3.53%
2019-06-18 0 1.700 1.690 1.700 1.670 1.730 744,000 1,263,160 1.6978 1.700 1.690 1.700 1.670 1.730 744,000 1.6978 0.59%
2019-06-17 0 1.690 1.670 1.690 1.670 1.720 1,002,000 1,691,440 1.6881 1.690 1.670 1.690 1.670 1.720 1,002,000 1.6881 1.20%
2019-06-14 0 1.670 1.650 1.680 1.640 1.710 651,200 1,087,356 1.6698 1.670 1.650 1.680 1.640 1.710 651,200 1.6698 0.00%
2019-06-13 0 1.670 1.660 1.670 1.600 1.690 2,288,000 3,763,420 1.6449 1.670 1.660 1.670 1.600 1.690 2,288,000 1.6449 0.60%
2019-06-12 0 1.660 1.630 1.660 1.590 1.690 1,788,000 2,926,040 1.6365 1.660 1.630 1.660 1.590 1.690 1,788,000 1.6365 0.00%
2019-06-11 0 1.660 1.630 1.660 1.590 1.750 2,582,000 4,226,160 1.6368 1.660 1.630 1.660 1.590 1.750 2,582,000 1.6368 -1.78%
2019-06-10 0 1.690 1.660 1.690 1.650 1.740 594,000 1,005,200 1.6923 1.690 1.660 1.690 1.650 1.740 594,000 1.6923 -2.31%
2019-06-06 0 1.730 1.680 1.730 1.680 1.730 646,000 1,101,080 1.7045 1.730 1.680 1.730 1.680 1.730 646,000 1.7045 0.00%
2019-06-05 0 1.730 1.700 1.730 1.700 1.770 598,000 1,032,900 1.7273 1.730 1.700 1.730 1.700 1.770 598,000 1.7273 0.00%
2019-06-04 0 1.730 1.700 1.730 1.690 1.750 646,000 1,112,100 1.7215 1.730 1.700 1.730 1.690 1.750 646,000 1.7215 1.76%
2019-06-03 0 1.700 1.680 1.700 1.700 1.750 514,000 888,540 1.7287 1.700 1.680 1.700 1.700 1.750 514,000 1.7287 -1.73%
2019-05-31 0 1.730 1.700 1.730 1.700 1.780 872,000 1,507,640 1.7289 1.730 1.700 1.730 1.700 1.780 872,000 1.7289 -1.14%
2019-05-30 0 1.750 1.720 1.750 1.690 1.820 669,200 1,167,316 1.7443 1.750 1.720 1.750 1.690 1.820 669,200 1.7443 -1.13%
2019-05-29 0 1.770 1.740 1.770 1.740 1.800 734,000 1,297,200 1.7673 1.770 1.740 1.770 1.740 1.800 734,000 1.7673 1.14%
2019-05-28 0 1.750 1.720 1.750 1.720 1.780 672,000 1,177,760 1.7526 1.750 1.720 1.750 1.720 1.780 672,000 1.7526 0.00%
2019-05-27 0 1.750 1.740 1.760 1.710 1.770 820,000 1,426,580 1.7397 1.750 1.740 1.760 1.710 1.770 820,000 1.7397 0.00%
2019-05-24 0 1.750 1.670 1.750 1.650 1.770 880,000 1,496,940 1.7011 1.750 1.670 1.750 1.650 1.770 880,000 1.7011 0.57%
2019-05-23 0 1.740 1.700 1.740 1.710 1.840 756,000 1,347,240 1.7821 1.740 1.700 1.740 1.710 1.840 756,000 1.7821 -3.87%
2019-05-22 0 1.810 1.780 1.820 1.780 1.930 946,000 1,766,880 1.8677 1.810 1.780 1.820 1.780 1.930 946,000 1.8677 -3.21%
2019-05-21 0 1.870 1.850 1.870 1.830 1.900 540,000 1,004,440 1.8601 1.870 1.850 1.870 1.830 1.900 540,000 1.8601 0.00%
2019-05-20 0 1.870 1.850 1.880 1.820 1.950 650,000 1,232,700 1.8965 1.870 1.850 1.880 1.820 1.950 650,000 1.8965 -3.61%
2019-05-17 0 1.940 1.910 1.940 1.920 2.030 548,000 1,075,080 1.9618 1.940 1.910 1.940 1.920 2.030 548,000 1.9618 -1.52%
2019-05-16 0 1.970 1.930 1.970 1.920 2.170 1,526,000 3,084,300 2.0212 1.970 1.930 1.970 1.920 2.170 1,526,000 2.0212 -8.37%
2019-05-15 0 2.150 2.120 2.150 2.100 2.200 950,000 2,042,980 2.1505 2.150 2.120 2.150 2.100 2.200 950,000 2.1505 -0.46%
2019-05-14 0 2.160 2.130 2.160 2.110 2.210 724,000 1,555,480 2.1485 2.160 2.130 2.160 2.110 2.210 724,000 2.1485 -2.70%
2019-05-10 0 2.220 2.180 2.220 2.060 2.260 810,000 1,785,760 2.2046 2.220 2.180 2.220 2.060 2.260 810,000 2.2046 0.45%
2019-05-09 0 2.210 2.180 2.210 2.170 2.240 806,000 1,777,440 2.2053 2.210 2.180 2.210 2.170 2.240 806,000 2.2053 0.45%
2019-05-08 0 2.200 2.180 2.200 2.170 2.250 887,000 1,963,888 2.2141 2.200 2.180 2.200 2.170 2.250 887,000 2.2141 -1.35%
2019-05-07 0 2.230 2.200 2.260 2.200 2.280 984,000 2,206,800 2.2427 2.230 2.200 2.260 2.200 2.280 984,000 2.2427 0.45%
2019-05-06 0 2.220 2.190 2.220 2.180 2.350 606,000 1,373,760 2.2669 2.220 2.190 2.220 2.180 2.350 606,000 2.2669 -3.90%
2019-05-03 0 2.310 2.290 2.310 2.280 2.350 590,000 1,363,200 2.3105 2.310 2.290 2.310 2.280 2.350 590,000 2.3105 0.00%
2019-05-02 0 2.310 2.280 2.320 2.270 2.320 738,000 1,693,660 2.2949 2.310 2.280 2.320 2.270 2.320 738,000 2.2949 0.43%
2019-04-30 0 2.300 2.280 2.310 2.270 2.320 616,000 1,415,420 2.2978 2.300 2.280 2.310 2.270 2.320 616,000 2.2978 0.44%
2019-04-29 0 2.290 2.250 2.290 2.250 2.320 464,000 1,063,140 2.2913 2.290 2.250 2.290 2.250 2.320 464,000 2.2913 0.00%
2019-04-26 0 2.290 2.280 2.290 2.280 2.350 990,000 2,293,960 2.3171 2.290 2.280 2.290 2.280 2.350 990,000 2.3171 -0.87%
2019-04-25 0 2.310 2.280 2.310 2.290 2.460 968,000 2,320,340 2.3970 2.310 2.280 2.310 2.290 2.460 968,000 2.3970 -4.15%
2019-04-24 0 2.410 2.400 2.420 2.370 2.470 612,000 1,479,780 2.4179 2.410 2.400 2.420 2.370 2.470 612,000 2.4179 -0.41%
2019-04-23 0 2.420 2.390 2.420 2.380 2.470 614,000 1,489,540 2.4260 2.420 2.390 2.420 2.380 2.470 614,000 2.4260 0.00%
2019-04-18 0 2.420 2.400 2.440 2.390 2.480 624,000 1,515,040 2.4279 2.420 2.400 2.440 2.390 2.480 624,000 2.4279 -1.22%
2019-04-17 0 2.450 2.440 2.450 2.390 2.460 940,000 2,280,120 2.4257 2.450 2.440 2.450 2.390 2.460 940,000 2.4257 1.24%
2019-04-16 0 2.420 2.400 2.420 2.350 2.490 884,000 2,132,320 2.4121 2.420 2.400 2.420 2.350 2.490 884,000 2.4121 -1.22%
2019-04-15 0 2.450 2.420 2.450 2.410 2.650 1,340,000 3,350,120 2.5001 2.450 2.420 2.450 2.410 2.650 1,340,000 2.5001 -5.77%
2019-04-12 0 2.600 2.570 2.610 2.490 2.630 1,258,000 3,241,680 2.5769 2.600 2.570 2.610 2.490 2.630 1,258,000 2.5769 4.00%
2019-04-11 0 2.500 2.500 2.520 2.320 2.560 1,686,000 4,152,560 2.4630 2.500 2.500 2.520 2.320 2.560 1,686,000 2.4630 7.30%
2019-04-10 0 2.330 2.330 2.340 2.300 2.370 962,000 2,244,320 2.3330 2.330 2.330 2.340 2.300 2.370 962,000 2.3330 0.00%
2019-04-09 0 2.330 2.320 2.330 2.270 2.340 1,264,000 2,912,720 2.3044 2.330 2.320 2.330 2.270 2.340 1,264,000 2.3044 0.87%
2019-04-08 0 2.310 2.280 2.310 2.280 2.360 532,000 1,227,120 2.3066 2.310 2.280 2.310 2.280 2.360 532,000 2.3066 0.00%
2019-04-04 0 2.310 2.290 2.310 2.270 2.340 782,000 1,804,200 2.3072 2.310 2.290 2.310 2.270 2.340 782,000 2.3072 0.43%
2019-04-03 0 2.300 2.280 2.300 2.280 2.350 524,000 1,207,040 2.3035 2.300 2.280 2.300 2.280 2.350 524,000 2.3035 -1.29%
2019-04-02 0 2.330 2.310 2.330 2.270 2.340 824,000 1,903,700 2.3103 2.330 2.310 2.330 2.270 2.340 824,000 2.3103 1.30%
2019-04-01 0 2.300 2.270 2.300 2.270 2.380 952,000 2,205,020 2.3162 2.300 2.270 2.300 2.270 2.380 952,000 2.3162 -0.86%
2019-03-29 0 2.320 2.320 2.350 2.220 2.360 1,010,000 2,311,700 2.2888 2.320 2.320 2.350 2.220 2.360 1,010,000 2.2888 3.11%
2019-03-28 0 2.250 2.230 2.250 2.220 2.320 533,500 1,204,040 2.2569 2.250 2.230 2.250 2.220 2.320 533,500 2.2569 -0.44%
2019-03-27 0 2.260 2.260 2.290 2.240 2.330 727,500 1,656,590 2.2771 2.260 2.260 2.290 2.240 2.330 727,500 2.2771 -1.74%
2019-03-26 0 2.300 2.260 2.300 2.250 2.320 706,000 1,616,840 2.2901 2.300 2.260 2.300 2.250 2.320 706,000 2.2901 0.00%
2019-03-25 0 2.300 2.270 2.300 2.260 2.400 1,034,000 2,399,220 2.3203 2.300 2.270 2.300 2.260 2.400 1,034,000 2.3203 -3.77%
2019-03-22 0 2.390 2.360 2.390 2.360 2.430 742,000 1,776,200 2.3938 2.390 2.360 2.390 2.360 2.430 742,000 2.3938 -0.83%
2019-03-21 0 2.410 2.380 2.420 2.310 2.420 1,158,000 2,728,040 2.3558 2.410 2.380 2.420 2.310 2.420 1,158,000 2.3558 3.43%
2019-03-20 0 2.330 2.320 2.340 2.270 2.390 1,096,000 2,536,220 2.3141 2.330 2.320 2.340 2.270 2.390 1,096,000 2.3141 -1.27%
2019-03-19 0 2.360 2.360 2.370 2.360 2.550 1,066,000 2,592,120 2.4316 2.360 2.360 2.370 2.360 2.550 1,066,000 2.4316 -5.22%
2019-03-18 0 2.490 2.460 2.490 2.450 2.540 834,000 2,085,500 2.5006 2.490 2.460 2.490 2.450 2.540 834,000 2.5006 -0.80%
2019-03-15 0 2.510 2.470 2.520 2.480 2.610 706,000 1,788,440 2.5332 2.510 2.470 2.520 2.480 2.610 706,000 2.5332 -2.71%
2019-03-14 0 2.580 2.560 2.580 2.550 2.610 628,000 1,623,660 2.5854 2.580 2.560 2.580 2.550 2.610 628,000 2.5854 0.00%
2019-03-13 0 2.580 2.560 2.610 2.550 2.660 752,000 1,956,340 2.6015 2.580 2.560 2.610 2.550 2.660 752,000 2.6015 -0.77%
2019-03-12 0 2.600 2.560 2.600 2.540 2.620 1,012,000 2,615,500 2.5845 2.600 2.560 2.600 2.540 2.620 1,012,000 2.5845 0.78%
2019-03-11 0 2.580 2.530 2.580 2.520 2.650 1,396,000 3,620,960 2.5938 2.580 2.530 2.580 2.520 2.650 1,396,000 2.5938 -1.53%
2019-03-08 0 2.620 2.580 2.610 2.590 2.680 634,000 1,671,440 2.6363 2.620 2.580 2.610 2.590 2.680 634,000 2.6363 -1.87%
2019-03-07 0 2.670 2.630 2.670 2.560 2.930 1,738,000 4,716,700 2.7139 2.670 2.630 2.670 2.560 2.930 1,738,000 2.7139 -7.93%
2019-03-06 0 2.900 2.850 2.900 2.850 2.990 906,000 2,643,760 2.9181 2.900 2.850 2.900 2.850 2.990 906,000 2.9181 -0.68%
2019-03-05 0 2.920 2.910 2.940 2.900 3.050 998,000 2,981,240 2.9872 2.920 2.910 2.940 2.900 3.050 998,000 2.9872 -2.67%
2019-03-04 0 3.000 2.970 3.000 2.940 3.060 818,000 2,453,260 2.9991 3.000 2.970 3.000 2.940 3.060 818,000 2.9991 1.69%
2019-03-01 0 2.950 2.940 2.950 2.910 2.990 1,058,000 3,124,780 2.9535 2.950 2.940 2.950 2.910 2.990 1,058,000 2.9535 0.68%
2019-02-28 0 2.930 2.920 2.940 2.890 2.970 914,000 2,682,840 2.9353 2.930 2.920 2.940 2.890 2.970 914,000 2.9353 0.34%
2019-02-27 0 2.920 2.890 2.920 2.870 2.950 807,800 2,346,338 2.9046 2.920 2.890 2.920 2.870 2.950 807,800 2.9046 0.00%
2019-02-26 0 2.920 2.900 2.920 2.860 3.020 1,014,000 2,970,060 2.9291 2.920 2.900 2.920 2.860 3.020 1,014,000 2.9291 -3.31%
2019-02-25 0 3.020 2.970 3.020 2.970 3.170 1,062,000 3,255,100 3.0651 3.020 2.970 3.020 2.970 3.170 1,062,000 3.0651 -2.27%
2019-02-22 0 3.090 3.060 3.090 3.020 3.110 1,112,000 3,394,580 3.0527 3.090 3.060 3.090 3.020 3.110 1,112,000 3.0527 1.31%
2019-02-21 0 3.050 3.040 3.060 2.990 3.080 1,200,000 3,656,380 3.0470 3.050 3.040 3.060 2.990 3.080 1,200,000 3.0470 0.66%
2019-02-20 0 3.030 2.990 3.030 2.950 3.070 1,006,000 3,018,040 3.0000 3.030 2.990 3.030 2.950 3.070 1,006,000 3.0000 -1.30%
2019-02-19 0 3.070 3.030 3.070 3.040 3.170 580,000 1,790,980 3.0879 3.070 3.030 3.070 3.040 3.170 580,000 3.0879 -0.97%
2019-02-18 0 3.100 3.060 3.100 3.060 3.180 816,000 2,541,340 3.1144 3.100 3.060 3.100 3.060 3.180 816,000 3.1144 -0.96%
2019-02-15 0 3.130 3.120 3.140 3.050 3.200 852,000 2,668,140 3.1316 3.130 3.120 3.140 3.050 3.200 852,000 3.1316 -1.26%
2019-02-14 0 3.170 3.150 3.170 3.050 3.200 1,310,000 4,087,100 3.1199 3.170 3.150 3.170 3.050 3.200 1,310,000 3.1199 2.92%
2019-02-13 0 3.080 3.050 3.080 3.020 3.100 874,000 2,680,400 3.0668 3.080 3.050 3.080 3.020 3.100 874,000 3.0668 0.00%
2019-02-12 0 3.080 3.040 3.080 3.030 3.090 644,000 1,978,300 3.0719 3.080 3.040 3.080 3.030 3.090 644,000 3.0719 -0.32%
2019-02-11 0 3.090 3.080 3.090 3.030 3.200 770,000 2,403,740 3.1217 3.090 3.080 3.090 3.030 3.200 770,000 3.1217 -1.90%
2019-02-08 0 3.150 3.110 3.150 3.090 3.190 716,000 2,246,240 3.1372 3.150 3.110 3.150 3.090 3.190 716,000 3.1372 -0.32%
2019-02-04 0 3.160 3.120 3.160 3.060 3.160 534,000 1,660,380 3.1093 3.160 3.120 3.160 3.060 3.160 534,000 3.1093 2.60%
2019-02-01 0 3.080 3.070 3.120 3.020 3.150 1,262,000 3,894,860 3.0863 3.080 3.070 3.120 3.020 3.150 1,262,000 3.0863 0.65%
2019-01-31 0 3.060 3.020 3.070 3.020 3.150 1,078,000 3,346,800 3.1046 3.060 3.020 3.070 3.020 3.150 1,078,000 3.1046 0.33%
2019-01-30 0 3.050 3.060 3.090 2.990 3.120 1,014,000 3,109,540 3.0666 3.050 3.060 3.090 2.990 3.120 1,014,000 3.0666 1.33%
2019-01-29 0 3.010 3.010 3.020 2.940 3.060 950,000 2,861,160 3.0117 3.010 3.010 3.020 2.940 3.060 950,000 3.0117 -0.33%
2019-01-28 0 3.020 3.000 3.060 3.000 3.120 974,000 2,976,100 3.0555 3.020 3.000 3.060 3.000 3.120 974,000 3.0555 -1.31%
2019-01-25 0 3.060 3.040 3.080 3.030 3.180 1,072,000 3,328,140 3.1046 3.060 3.040 3.080 3.030 3.180 1,072,000 3.1046 -2.24%
2019-01-24 0 3.130 3.110 3.130 2.860 3.150 2,084,000 6,245,320 2.9968 3.130 3.110 3.130 2.860 3.150 2,084,000 2.9968 8.30%
2019-01-23 0 2.890 2.890 2.930 2.850 2.930 968,000 2,803,980 2.8967 2.890 2.890 2.930 2.850 2.930 968,000 2.8967 0.00%
2019-01-22 0 2.890 2.870 2.890 2.820 2.900 1,106,000 3,164,720 2.8614 2.890 2.870 2.890 2.820 2.900 1,106,000 2.8614 1.05%
2019-01-21 0 2.860 2.850 2.860 2.680 2.860 1,730,000 4,758,840 2.7508 2.860 2.850 2.860 2.680 2.860 1,730,000 2.7508 5.93%
2019-01-18 0 2.700 2.690 2.700 2.570 2.700 1,280,000 3,386,720 2.6459 2.700 2.690 2.700 2.570 2.700 1,280,000 2.6459 5.47%
2019-01-17 0 2.560 2.550 2.630 2.530 2.720 1,390,000 3,702,780 2.6639 2.560 2.550 2.630 2.530 2.720 1,390,000 2.6639 -3.40%
2019-01-16 0 2.650 2.650 2.670 2.550 2.680 1,286,000 3,348,940 2.6042 2.650 2.650 2.670 2.550 2.680 1,286,000 2.6042 3.92%
2019-01-15 0 2.550 2.550 2.560 2.510 2.590 1,148,000 2,924,080 2.5471 2.550 2.550 2.560 2.510 2.590 1,148,000 2.5471 1.59%
2019-01-14 0 2.510 2.500 2.530 2.460 2.540 834,000 2,094,200 2.5110 2.510 2.500 2.530 2.460 2.540 834,000 2.5110 0.40%
2019-01-11 0 2.500 2.460 2.500 2.430 2.690 1,028,000 2,610,200 2.5391 2.500 2.460 2.500 2.430 2.690 1,028,000 2.5391 -4.94%
2019-01-10 0 2.630 2.620 2.630 2.570 2.680 866,000 2,265,520 2.6161 2.630 2.620 2.630 2.570 2.680 866,000 2.6161 1.15%
2019-01-09 0 2.600 2.570 2.600 2.500 2.600 1,192,100 3,035,265 2.5461 2.600 2.570 2.600 2.500 2.600 1,192,100 2.5461 4.00%
2019-01-08 0 2.500 2.490 2.510 2.450 2.520 1,394,300 3,465,560 2.4855 2.500 2.490 2.510 2.450 2.520 1,394,300 2.4855 1.63%
2019-01-07 0 2.460 2.450 2.470 2.420 2.490 948,200 2,327,376 2.4545 2.460 2.450 2.470 2.420 2.490 948,200 2.4545 0.82%
2019-01-04 0 2.440 2.410 2.440 2.390 2.500 1,150,400 2,794,800 2.4294 2.440 2.410 2.440 2.390 2.500 1,150,400 2.4294 1.24%
2019-01-03 0 2.410 2.400 2.410 2.390 2.450 887,400 2,144,930 2.4171 2.410 2.400 2.410 2.390 2.450 887,400 2.4171 -0.41%
2019-01-02 0 2.420 2.400 2.420 2.370 2.430 899,600 2,161,496 2.4027 2.420 2.400 2.420 2.370 2.430 899,600 2.4027 0.41%
2018-12-31 0 2.410 2.400 2.410 2.380 2.430 664,000 1,596,500 2.4044 2.410 2.400 2.410 2.380 2.430 664,000 2.4044 0.84%
2018-12-28 0 2.390 2.380 2.400 2.360 2.430 942,745 2,252,130 2.3889 2.390 2.380 2.400 2.360 2.430 942,745 2.3889 0.00%
2018-12-27 0 2.390 2.360 2.390 2.340 2.420 420,000 996,840 2.3734 2.390 2.360 2.390 2.340 2.420 420,000 2.3734 -1.24%
2018-12-24 0 2.420 2.390 2.420 2.390 2.420 276,000 663,860 2.4053 2.420 2.390 2.420 2.390 2.420 276,000 2.4053 1.26%
2018-12-21 0 2.390 2.330 2.390 2.330 2.400 996,000 2,351,860 2.3613 2.390 2.330 2.390 2.330 2.400 996,000 2.3613 -0.83%
2018-12-20 0 2.410 2.390 2.410 2.370 2.430 820,000 1,970,780 2.4034 2.410 2.390 2.410 2.370 2.430 820,000 2.4034 -0.41%
2018-12-19 0 2.420 2.400 2.420 2.370 2.430 982,000 2,363,220 2.4065 2.420 2.400 2.420 2.370 2.430 982,000 2.4065 0.00%
2018-12-18 0 2.420 2.410 2.420 2.390 2.450 1,150,000 2,783,320 2.4203 2.420 2.410 2.420 2.390 2.450 1,150,000 2.4203 0.41%
2018-12-17 0 2.410 2.400 2.410 2.370 2.450 1,018,000 2,450,120 2.4068 2.410 2.400 2.410 2.370 2.450 1,018,000 2.4068 0.42%
2018-12-14 0 2.400 2.390 2.410 2.380 2.440 566,000 1,363,340 2.4087 2.400 2.390 2.410 2.380 2.440 566,000 2.4087 -0.41%
2018-12-13 0 2.410 2.400 2.410 2.360 2.440 1,170,000 2,803,980 2.3966 2.410 2.400 2.410 2.360 2.440 1,170,000 2.3966 0.84%
2018-12-12 0 2.390 2.360 2.390 2.340 2.430 996,000 2,372,240 2.3818 2.390 2.360 2.390 2.340 2.430 996,000 2.3818 0.00%
2018-12-11 0 2.390 2.360 2.390 2.350 2.410 1,088,000 2,596,700 2.3867 2.390 2.360 2.390 2.350 2.410 1,088,000 2.3867 0.84%
2018-12-10 0 2.370 2.350 2.370 2.330 2.400 762,000 1,801,500 2.3642 2.370 2.350 2.370 2.330 2.400 762,000 2.3642 -0.42%
2018-12-07 0 2.380 2.360 2.380 2.350 2.400 1,102,000 2,618,440 2.3761 2.380 2.360 2.380 2.350 2.400 1,102,000 2.3761 0.42%
2018-12-06 0 2.370 2.340 2.360 2.330 2.400 1,176,000 2,786,660 2.3696 2.370 2.340 2.360 2.330 2.400 1,176,000 2.3696 -1.25%
2018-12-05 0 2.400 2.370 2.400 2.340 2.430 1,124,000 2,688,820 2.3922 2.400 2.370 2.400 2.340 2.430 1,124,000 2.3922 0.00%
2018-12-04 0 2.400 2.400 2.410 2.360 2.440 876,000 2,105,860 2.4039 2.400 2.400 2.410 2.360 2.440 876,000 2.4039 1.69%
2018-12-03 0 2.360 2.350 2.370 2.330 2.410 992,000 2,348,040 2.3670 2.360 2.350 2.370 2.330 2.410 992,000 2.3670 0.85%
2018-11-30 0 2.340 2.310 2.340 2.300 2.400 886,000 2,071,020 2.3375 2.340 2.310 2.340 2.300 2.400 886,000 2.3375 -0.43%
2018-11-29 0 2.350 2.320 2.350 2.310 2.450 962,000 2,301,880 2.3928 2.350 2.320 2.350 2.310 2.450 962,000 2.3928 -2.08%
2018-11-28 0 2.400 2.350 2.400 2.330 2.400 1,778,000 4,214,940 2.3706 2.400 2.350 2.400 2.330 2.400 1,778,000 2.3706 2.56%
2018-11-27 0 2.340 2.340 2.350 2.230 2.350 1,428,000 3,286,300 2.3013 2.340 2.340 2.350 2.230 2.350 1,428,000 2.3013 3.54%
2018-11-26 0 2.260 2.250 2.260 2.190 2.310 1,444,000 3,242,380 2.2454 2.260 2.250 2.260 2.190 2.310 1,444,000 2.2454 1.35%
2018-11-23 0 2.230 2.200 2.240 2.210 2.270 1,036,000 2,311,500 2.2312 2.230 2.200 2.240 2.210 2.270 1,036,000 2.2312 -0.89%
2018-11-22 0 2.250 2.230 2.250 2.190 2.300 1,078,000 2,422,600 2.2473 2.250 2.230 2.250 2.190 2.300 1,078,000 2.2473 2.74%
2018-11-21 0 2.190 2.180 2.190 2.130 2.230 1,236,000 2,709,320 2.1920 2.190 2.180 2.190 2.130 2.230 1,236,000 2.1920 0.92%
2018-11-20 0 2.170 2.130 2.170 2.150 2.230 1,150,000 2,520,740 2.1919 2.170 2.130 2.170 2.150 2.230 1,150,000 2.1919 -0.91%
2018-11-19 0 2.190 2.180 2.200 2.150 2.250 1,536,000 3,368,800 2.1932 2.190 2.180 2.200 2.150 2.250 1,536,000 2.1932 0.92%
2018-11-16 0 2.170 2.160 2.170 2.100 2.230 1,792,000 3,875,820 2.1628 2.170 2.160 2.170 2.100 2.230 1,792,000 2.1628 3.83%
2018-11-15 0 2.090 2.100 2.110 2.040 2.140 1,300,000 2,716,940 2.0900 2.090 2.100 2.110 2.040 2.140 1,300,000 2.0900 1.95%
2018-11-14 0 2.050 2.040 2.060 2.020 2.080 3,346,000 6,822,740 2.0391 2.050 2.040 2.060 2.020 2.080 3,346,000 2.0391 0.99%
2018-11-13 0 2.030 2.020 2.050 2.010 2.080 2,620,000 5,329,600 2.0342 2.030 2.020 2.050 2.010 2.080 2,620,000 2.0342 -0.98%
2018-11-12 0 2.050 2.040 2.050 2.000 2.070 814,000 1,662,300 2.0421 2.050 2.040 2.050 2.000 2.070 814,000 2.0421 0.00%
2018-11-09 0 2.050 2.040 2.050 2.000 2.080 914,000 1,867,300 2.0430 2.050 2.040 2.050 2.000 2.080 914,000 2.0430 0.99%
2018-11-08 0 2.030 1.990 2.030 1.990 2.060 1,028,000 2,063,880 2.0077 2.030 1.990 2.030 1.990 2.060 1,028,000 2.0077 0.00%
2018-11-07 0 2.030 2.000 2.030 1.980 2.040 1,044,000 2,094,080 2.0058 2.030 2.000 2.030 1.980 2.040 1,044,000 2.0058 1.00%
2018-11-06 0 2.010 1.980 2.010 1.960 2.040 1,114,000 2,230,080 2.0019 2.010 1.980 2.010 1.960 2.040 1,114,000 2.0019 0.00%
2018-11-05 0 2.010 1.980 2.020 1.930 2.030 1,088,000 2,164,540 1.9895 2.010 1.980 2.020 1.930 2.030 1,088,000 1.9895 2.55%
2018-11-02 0 1.960 1.960 1.990 1.900 2.000 1,536,000 3,022,600 1.9678 1.960 1.960 1.990 1.900 2.000 1,536,000 1.9678 -1.01%
2018-11-01 0 1.980 1.960 1.980 1.940 2.030 788,000 1,560,920 1.9809 1.980 1.960 1.980 1.940 2.030 788,000 1.9809 0.51%
2018-10-31 0 1.970 1.940 1.980 1.940 2.040 940,000 1,866,500 1.9856 1.970 1.940 1.980 1.940 2.040 940,000 1.9856 -0.51%
2018-10-30 0 1.980 1.940 1.990 1.940 2.090 980,150 1,958,701 1.9984 1.980 1.940 1.990 1.940 2.090 980,150 1.9984 -5.26%
2018-10-29 0 2.090 2.080 2.110 2.060 2.290 765,000 1,692,910 2.2130 2.090 2.080 2.110 2.060 2.290 765,000 2.2130 -7.11%
2018-10-26 0 2.250 2.200 2.250 2.210 2.290 585,050 1,315,673 2.2488 2.250 2.200 2.250 2.210 2.290 585,050 2.2488 -1.32%
2018-10-25 0 2.280 2.250 2.280 2.230 2.360 670,000 1,532,840 2.2878 2.280 2.250 2.280 2.230 2.360 670,000 2.2878 -3.80%
2018-10-24 0 2.370 2.310 2.370 2.320 2.390 874,000 2,059,360 2.3562 2.370 2.310 2.370 2.320 2.390 874,000 2.3562 -0.84%
2018-10-23 0 2.390 2.350 2.390 2.350 2.420 684,000 1,630,600 2.3839 2.390 2.350 2.390 2.350 2.420 684,000 2.3839 0.00%
2018-10-22 0 2.390 2.370 2.390 2.360 2.410 1,102,000 2,629,200 2.3858 2.390 2.370 2.390 2.360 2.410 1,102,000 2.3858 -0.42%
2018-10-19 0 2.400 2.370 2.410 2.360 2.410 817,980 1,956,901 2.3924 2.400 2.370 2.410 2.360 2.410 817,980 2.3924 0.42%
2018-10-18 0 2.390 2.350 2.390 2.350 2.440 903,220 2,168,147 2.4005 2.390 2.350 2.390 2.350 2.440 903,220 2.4005 -0.42%
2018-10-16 0 2.400 2.380 2.400 2.360 2.440 810,000 1,943,660 2.3996 2.400 2.380 2.400 2.360 2.440 810,000 2.3996 -0.41%
2018-10-15 0 2.410 2.360 2.410 2.360 2.440 692,000 1,661,820 2.4015 2.410 2.360 2.410 2.360 2.440 692,000 2.4015 -0.41%
2018-10-12 0 2.420 2.380 2.420 2.350 2.450 828,000 1,986,340 2.3990 2.420 2.380 2.420 2.350 2.450 828,000 2.3990 0.41%
2018-10-11 0 2.410 2.350 2.410 2.350 2.540 806,800 1,977,408 2.4509 2.410 2.350 2.410 2.350 2.540 806,800 2.4509 -3.98%
2018-10-10 0 2.510 2.490 2.510 2.480 2.540 788,000 1,972,880 2.5037 2.510 2.490 2.510 2.480 2.540 788,000 2.5037 0.40%
2018-10-09 0 2.500 2.480 2.500 2.470 2.510 746,000 1,856,540 2.4887 2.500 2.480 2.500 2.470 2.510 746,000 2.4887 0.81%
2018-10-08 0 2.480 2.460 2.480 2.460 2.530 894,000 2,225,060 2.4889 2.480 2.460 2.480 2.460 2.530 894,000 2.4889 0.00%
2018-10-05 0 2.480 2.450 2.480 2.420 2.490 978,000 2,410,780 2.4650 2.480 2.450 2.480 2.420 2.490 978,000 2.4650 1.64%
2018-10-04 0 2.440 2.420 2.450 2.400 2.510 992,000 2,427,500 2.4471 2.440 2.420 2.450 2.400 2.510 992,000 2.4471 -0.81%
2018-10-03 0 2.460 2.430 2.460 2.360 2.470 660,000 1,584,380 2.4006 2.460 2.430 2.460 2.360 2.470 660,000 2.4006 2.50%
2018-10-02 0 2.400 2.380 2.400 2.350 2.460 746,000 1,796,660 2.4084 2.400 2.380 2.400 2.350 2.460 746,000 2.4084 0.42%
2018-09-28 0 2.390 2.390 2.400 2.340 2.420 1,004,000 2,395,080 2.3855 2.390 2.390 2.400 2.340 2.420 1,004,000 2.3855 0.00%
2018-09-27 0 2.390 2.340 2.390 2.350 2.410 982,000 2,327,960 2.3706 2.390 2.340 2.390 2.350 2.410 982,000 2.3706 0.42%
2018-09-26 0 2.380 2.370 2.390 2.350 2.410 1,444,000 3,431,740 2.3766 2.380 2.370 2.390 2.350 2.410 1,444,000 2.3766 -1.24%
2018-09-24 0 2.410 2.380 2.410 2.380 2.440 736,000 1,770,660 2.4058 2.410 2.380 2.410 2.380 2.440 736,000 2.4058 -0.41%
2018-09-21 0 2.420 2.390 2.420 2.360 2.480 1,128,000 2,729,040 2.4194 2.420 2.390 2.420 2.360 2.480 1,128,000 2.4194 -1.63%
2018-09-20 0 2.460 2.420 2.460 2.420 2.550 906,200 2,238,284 2.4700 2.460 2.420 2.460 2.420 2.550 906,200 2.4700 -1.20%
2018-09-19 0 2.490 2.460 2.490 2.450 2.560 1,022,000 2,540,560 2.4859 2.490 2.460 2.490 2.450 2.560 1,022,000 2.4859 0.40%
2018-09-18 0 2.480 2.450 2.480 2.440 2.500 1,056,000 2,606,400 2.4682 2.480 2.450 2.480 2.440 2.500 1,056,000 2.4682 0.40%
2018-09-17 0 2.470 2.440 2.470 2.400 2.490 830,000 2,036,240 2.4533 2.470 2.440 2.470 2.400 2.490 830,000 2.4533 -0.40%
2018-09-14 0 2.480 2.470 2.490 2.440 2.490 928,000 2,294,380 2.4724 2.480 2.470 2.490 2.440 2.490 928,000 2.4724 0.81%
2018-09-13 0 2.460 2.430 2.460 2.430 2.510 1,278,000 3,148,760 2.4638 2.460 2.430 2.460 2.430 2.510 1,278,000 2.4638 0.00%
2018-09-12 0 2.460 2.420 2.460 2.410 2.510 1,042,000 2,559,100 2.4560 2.460 2.420 2.460 2.410 2.510 1,042,000 2.4560 0.82%
2018-09-11 0 2.440 2.380 2.450 2.410 2.620 1,248,000 3,169,500 2.5397 2.440 2.380 2.450 2.410 2.620 1,248,000 2.5397 -5.06%
2018-09-10 0 2.570 2.550 2.570 2.550 2.650 868,000 2,239,760 2.5804 2.570 2.550 2.570 2.550 2.650 868,000 2.5804 -3.02%
2018-09-07 0 2.650 2.620 2.650 2.620 2.680 924,000 2,442,960 2.6439 2.650 2.620 2.650 2.620 2.680 924,000 2.6439 0.00%
2018-09-06 0 2.650 2.630 2.650 2.620 2.680 1,004,000 2,660,660 2.6501 2.650 2.630 2.650 2.620 2.680 1,004,000 2.6501 -0.38%
2018-09-05 0 2.660 2.630 2.660 2.620 2.680 902,000 2,389,740 2.6494 2.660 2.630 2.660 2.620 2.680 902,000 2.6494 -0.37%
2018-09-04 0 2.670 2.650 2.670 2.640 2.700 878,000 2,344,640 2.6704 2.670 2.650 2.670 2.640 2.700 878,000 2.6704 0.00%
2018-09-03 0 2.670 2.640 2.670 2.610 2.690 1,042,000 2,765,940 2.6545 2.670 2.640 2.670 2.610 2.690 1,042,000 2.6545 0.00%
2018-08-31 0 2.670 2.640 2.670 2.630 2.710 994,000 2,660,220 2.6763 2.670 2.640 2.670 2.630 2.710 994,000 2.6763 0.00%
2018-08-30 0 2.670 2.650 2.680 2.630 2.720 1,062,000 2,832,160 2.6668 2.670 2.650 2.680 2.630 2.720 1,062,000 2.6668 0.38%
2018-08-29 0 2.660 2.640 2.660 2.630 2.740 1,282,000 3,438,560 2.6822 2.660 2.640 2.660 2.630 2.740 1,282,000 2.6822 0.00%
2018-08-28 0 2.660 2.620 2.670 2.600 2.720 1,450,000 3,863,880 2.6647 2.660 2.620 2.670 2.600 2.720 1,450,000 2.6647 -1.48%
2018-08-27 0 2.700 2.650 2.700 2.660 2.820 1,598,000 4,369,120 2.7341 2.700 2.650 2.700 2.660 2.820 1,598,000 2.7341 -3.91%
2018-08-24 0 2.810 2.780 2.810 2.780 2.830 824,000 2,310,360 2.8038 2.810 2.780 2.810 2.780 2.830 824,000 2.8038 -0.71%
2018-08-23 0 2.830 2.800 2.830 2.790 2.850 1,144,000 3,229,220 2.8227 2.830 2.800 2.830 2.790 2.850 1,144,000 2.8227 -0.35%
2018-08-22 0 2.840 2.830 2.840 2.820 2.890 722,000 2,063,620 2.8582 2.840 2.830 2.840 2.820 2.890 722,000 2.8582 -1.05%
2018-08-21 0 2.870 2.840 2.870 2.830 2.900 1,420,000 4,070,880 2.8668 2.870 2.840 2.870 2.830 2.900 1,420,000 2.8668 0.35%
2018-08-20 0 2.860 2.840 2.860 2.830 2.900 948,000 2,709,220 2.8578 2.860 2.840 2.860 2.830 2.900 948,000 2.8578 -0.35%
2018-08-17 0 2.870 2.840 2.870 2.830 2.920 738,000 2,122,420 2.8759 2.870 2.840 2.870 2.830 2.920 738,000 2.8759 0.00%
2018-08-16 0 2.870 2.850 2.870 2.840 2.910 706,000 2,030,280 2.8758 2.870 2.850 2.870 2.840 2.910 706,000 2.8758 -2.05%
2018-08-15 0 2.930 2.890 2.930 2.870 2.940 1,330,000 3,858,060 2.9008 2.930 2.890 2.930 2.870 2.940 1,330,000 2.9008 0.00%
2018-08-14 0 2.930 2.900 2.930 2.880 2.960 1,266,000 3,686,400 2.9118 2.930 2.900 2.930 2.880 2.960 1,266,000 2.9118 0.00%
2018-08-13 0 2.930 2.910 2.930 2.890 2.950 1,212,000 3,539,020 2.9200 2.930 2.910 2.930 2.890 2.950 1,212,000 2.9200 -0.34%
2018-08-10 0 2.940 2.930 2.940 2.890 2.950 1,184,000 3,460,520 2.9227 2.940 2.930 2.940 2.890 2.950 1,184,000 2.9227 0.00%
2018-08-09 0 2.940 2.920 2.940 2.880 2.950 1,344,000 3,917,640 2.9149 2.940 2.920 2.940 2.880 2.950 1,344,000 2.9149 0.34%
2018-08-08 0 2.930 2.880 2.930 2.860 2.930 1,444,200 4,184,230 2.8973 2.930 2.880 2.930 2.860 2.930 1,444,200 2.8973 1.03%
2018-08-07 0 2.900 2.880 2.900 2.820 2.920 1,284,000 3,696,340 2.8788 2.900 2.880 2.900 2.820 2.920 1,284,000 2.8788 1.40%
2018-08-06 0 2.860 2.830 2.860 2.780 2.900 1,230,000 3,505,660 2.8501 2.860 2.830 2.860 2.780 2.900 1,230,000 2.8501 -0.35%
2018-08-03 0 2.870 2.830 2.870 2.830 2.920 1,162,000 3,328,060 2.8641 2.870 2.830 2.870 2.830 2.920 1,162,000 2.8641 -0.35%
2018-08-02 0 2.880 2.850 2.880 2.800 2.940 1,244,000 3,573,680 2.8727 2.880 2.850 2.880 2.800 2.940 1,244,000 2.8727 0.00%
2018-08-01 0 2.880 2.850 2.880 2.820 2.920 1,252,000 3,586,720 2.8648 2.880 2.850 2.880 2.820 2.920 1,252,000 2.8648 1.05%
2018-07-31 0 2.850 2.820 2.850 2.810 2.920 1,082,000 3,079,840 2.8464 2.850 2.820 2.850 2.810 2.920 1,082,000 2.8464 0.71%
2018-07-30 0 2.830 2.810 2.830 2.770 2.830 1,560,000 4,371,500 2.8022 2.830 2.810 2.830 2.770 2.830 1,560,000 2.8022 0.35%
2018-07-27 0 2.820 2.800 2.820 2.760 2.830 872,000 2,438,920 2.7969 2.820 2.800 2.820 2.760 2.830 872,000 2.7969 0.36%
2018-07-26 0 2.810 2.810 2.820 2.670 2.820 2,908,000 7,932,260 2.7277 2.810 2.810 2.820 2.670 2.820 2,908,000 2.7277 2.55%
2018-07-25 0 2.740 2.720 2.740 2.710 2.800 5,694,000 15,600,760 2.7399 2.740 2.720 2.740 2.710 2.800 5,694,000 2.7399 -0.36%
2018-07-24 0 2.750 2.740 2.760 2.700 2.800 4,982,000 13,569,800 2.7238 2.750 2.740 2.760 2.700 2.800 4,982,000 2.7238 0.36%
2018-07-23 0 2.740 2.740 2.750 2.680 2.820 1,752,000 4,848,880 2.7676 2.740 2.740 2.750 2.680 2.820 1,752,000 2.7676 1.86%
2018-07-20 0 2.690 2.680 2.690 2.650 2.700 914,000 2,444,260 2.6742 2.690 2.680 2.690 2.650 2.700 914,000 2.6742 1.51%
2018-07-19 0 2.650 2.620 2.650 2.640 2.710 728,000 1,946,880 2.6743 2.650 2.620 2.650 2.640 2.710 728,000 2.6743 -0.38%
2018-07-18 0 2.660 2.640 2.660 2.640 2.690 740,000 1,970,720 2.6631 2.660 2.640 2.660 2.640 2.690 740,000 2.6631 -1.12%
2018-07-17 0 2.690 2.670 2.690 2.670 2.710 958,000 2,576,600 2.6896 2.690 2.670 2.690 2.670 2.710 958,000 2.6896 0.37%
2018-07-16 0 2.680 2.650 2.680 2.650 2.690 820,000 2,192,940 2.6743 2.680 2.650 2.680 2.650 2.690 820,000 2.6743 0.37%
2018-07-13 0 2.670 2.640 2.670 2.640 2.690 772,000 2,051,100 2.6569 2.670 2.640 2.670 2.640 2.690 772,000 2.6569 -0.37%
2018-07-12 0 2.680 2.670 2.680 2.660 2.720 736,000 1,981,340 2.6920 2.680 2.670 2.680 2.660 2.720 736,000 2.6920 0.37%
2018-07-11 0 2.670 2.640 2.670 2.650 2.700 770,000 2,056,320 2.6705 2.670 2.640 2.670 2.650 2.700 770,000 2.6705 -0.37%
2018-07-10 0 2.680 2.650 2.680 2.640 2.750 1,096,000 2,954,120 2.6954 2.680 2.650 2.680 2.640 2.750 1,096,000 2.6954 -0.37%
2018-07-09 0 2.690 2.660 2.690 2.630 2.690 770,000 2,049,480 2.6617 2.690 2.660 2.690 2.630 2.690 770,000 2.6617 0.75%
2018-07-06 0 2.670 2.640 2.670 2.640 2.720 740,000 1,978,860 2.6741 2.670 2.640 2.670 2.640 2.720 740,000 2.6741 0.00%
2018-07-05 0 2.670 2.650 2.670 2.630 2.720 976,000 2,613,700 2.6780 2.670 2.650 2.670 2.630 2.720 976,000 2.6780 0.38%
2018-07-04 0 2.660 2.650 2.660 2.650 2.710 768,000 2,063,960 2.6874 2.660 2.650 2.660 2.650 2.710 768,000 2.6874 -0.75%
2018-07-03 0 2.680 2.660 2.690 2.650 2.720 782,000 2,089,220 2.6716 2.680 2.660 2.690 2.650 2.720 782,000 2.6716 -1.47%
2018-06-29 0 2.720 2.700 2.720 2.680 2.750 1,088,000 2,951,580 2.7128 2.720 2.700 2.720 2.680 2.750 1,088,000 2.7128 0.74%
2018-06-28 0 2.700 2.690 2.700 2.690 2.750 1,092,000 2,964,880 2.7151 2.700 2.690 2.700 2.690 2.750 1,092,000 2.7151 0.00%
2018-06-27 0 2.700 2.680 2.700 2.670 2.740 1,214,000 3,273,200 2.6962 2.700 2.680 2.700 2.670 2.740 1,214,000 2.6962 1.12%
2018-06-26 0 2.670 2.660 2.670 2.640 2.710 942,000 2,510,960 2.6656 2.670 2.660 2.670 2.640 2.710 942,000 2.6656 -0.37%
2018-06-25 0 2.680 2.650 2.690 2.650 2.730 800,600 2,144,816 2.6790 2.680 2.650 2.690 2.650 2.730 800,600 2.6790 -0.37%
2018-06-22 0 2.690 2.660 2.690 2.650 2.750 730,000 1,965,080 2.6919 2.690 2.660 2.690 2.650 2.750 730,000 2.6919 -2.18%
2018-06-21 0 2.750 2.740 2.750 2.710 2.800 1,040,000 2,849,280 2.7397 2.750 2.740 2.750 2.710 2.800 1,040,000 2.7397 0.73%
2018-06-20 0 2.730 2.710 2.730 2.670 2.740 898,000 2,434,300 2.7108 2.730 2.710 2.730 2.670 2.740 898,000 2.7108 1.49%
2018-06-19 0 2.690 2.650 2.690 2.640 2.740 782,000 2,104,520 2.6912 2.690 2.650 2.690 2.640 2.740 782,000 2.6912 -1.10%
2018-06-15 0 2.720 2.710 2.730 2.690 2.750 934,000 2,543,140 2.7228 2.720 2.710 2.730 2.690 2.750 934,000 2.7228 0.37%
2018-06-14 0 2.710 2.690 2.710 2.670 2.740 1,280,000 3,460,320 2.7034 2.710 2.690 2.710 2.670 2.740 1,280,000 2.7034 0.37%
2018-06-13 0 2.700 2.690 2.710 2.670 2.750 1,056,000 2,866,380 2.7144 2.700 2.690 2.710 2.670 2.750 1,056,000 2.7144 0.37%
2018-06-12 0 2.690 2.680 2.700 2.680 2.780 1,242,000 3,370,360 2.7137 2.690 2.680 2.700 2.680 2.780 1,242,000 2.7137 -2.89%
2018-06-11 0 2.770 2.760 2.770 2.770 2.830 884,000 2,476,060 2.8010 2.770 2.760 2.770 2.770 2.830 884,000 2.8010 0.00%
2018-06-08 0 2.770 2.750 2.770 2.750 2.810 578,000 1,605,420 2.7775 2.770 2.750 2.770 2.750 2.810 578,000 2.7775 -0.72%
2018-06-07 0 2.790 2.780 2.790 2.720 2.820 942,000 2,613,140 2.7740 2.790 2.780 2.790 2.720 2.820 942,000 2.7740 0.72%
2018-06-06 0 2.770 2.760 2.770 2.760 2.820 1,026,000 2,859,660 2.7872 2.770 2.760 2.770 2.760 2.820 1,026,000 2.7872 -1.07%
2018-06-05 0 2.800 2.760 2.800 2.750 2.850 1,030,000 2,876,540 2.7928 2.800 2.760 2.800 2.750 2.850 1,030,000 2.7928 -1.06%
2018-06-04 0 2.830 2.800 2.830 2.800 2.900 888,000 2,526,680 2.8454 2.830 2.800 2.830 2.800 2.900 888,000 2.8454 -0.70%
2018-06-01 0 2.850 2.820 2.850 2.800 2.890 928,000 2,640,240 2.8451 2.850 2.820 2.850 2.800 2.890 928,000 2.8451 -0.70%
2018-05-31 0 2.870 2.840 2.870 2.830 2.880 730,000 2,083,760 2.8545 2.870 2.840 2.870 2.830 2.880 730,000 2.8545 1.06%
2018-05-30 0 2.840 2.810 2.840 2.810 2.880 742,000 2,107,000 2.8396 2.840 2.810 2.840 2.810 2.880 742,000 2.8396 -0.35%
2018-05-29 0 2.850 2.830 2.850 2.800 2.860 1,024,000 2,896,860 2.8290 2.850 2.830 2.850 2.800 2.860 1,024,000 2.8290 1.06%
2018-05-28 0 2.820 2.810 2.840 2.750 2.970 2,236,000 6,383,380 2.8548 2.820 2.810 2.840 2.750 2.970 2,236,000 2.8548 -4.73%
2018-05-25 0 2.960 2.920 2.960 2.910 3.050 1,128,000 3,357,060 2.9761 2.960 2.920 2.960 2.910 3.050 1,128,000 2.9761 -1.33%
2018-05-24 0 3.000 2.960 3.000 2.930 3.040 1,120,000 3,354,900 2.9954 3.000 2.960 3.000 2.930 3.040 1,120,000 2.9954 -0.99%
2018-05-23 0 3.030 3.010 3.030 3.000 3.120 852,000 2,602,960 3.0551 3.030 3.010 3.030 3.000 3.120 852,000 3.0551 -1.94%
2018-05-21 0 3.090 3.050 3.090 3.000 3.090 1,010,000 3,074,580 3.0441 3.090 3.050 3.090 3.000 3.090 1,010,000 3.0441 2.32%
2018-05-18 0 3.020 3.000 3.020 2.990 3.050 830,000 2,502,960 3.0156 3.020 3.000 3.020 2.990 3.050 830,000 3.0156 0.33%
2018-05-17 0 3.010 2.990 3.010 2.970 3.050 924,001 2,777,902 3.0064 3.010 2.990 3.010 2.970 3.050 924,001 3.0064 0.00%
2018-05-16 0 3.010 2.990 3.010 2.970 3.040 746,000 2,240,520 3.0034 3.010 2.990 3.010 2.970 3.040 746,000 3.0034 0.00%
2018-05-15 0 3.010 2.990 3.020 2.970 3.050 974,000 2,942,600 3.0211 3.010 2.990 3.020 2.970 3.050 974,000 3.0211 -0.33%
2018-05-14 0 3.020 2.990 3.030 2.990 3.070 930,000 2,816,780 3.0288 3.020 2.990 3.030 2.990 3.070 930,000 3.0288 0.33%
2018-05-11 0 3.010 3.000 3.010 2.990 3.080 532,000 1,607,540 3.0217 3.010 3.000 3.010 2.990 3.080 532,000 3.0217 -0.66%
2018-05-10 0 3.030 3.010 3.030 2.980 3.050 712,000 2,150,080 3.0198 3.030 3.010 3.030 2.980 3.050 712,000 3.0198 0.33%
2018-05-09 0 3.020 3.000 3.020 2.970 3.020 670,000 2,005,480 2.9933 3.020 3.000 3.020 2.970 3.020 670,000 2.9933 0.00%
2018-05-08 0 3.020 2.980 3.020 2.960 3.020 714,000 2,134,900 2.9901 3.020 2.980 3.020 2.960 3.020 714,000 2.9901 0.33%
2018-05-07 0 3.010 2.970 3.010 2.950 3.040 812,000 2,431,820 2.9949 3.010 2.970 3.010 2.950 3.040 812,000 2.9949 -0.33%
2018-05-04 0 3.020 2.990 3.030 2.990 3.090 818,000 2,481,260 3.0333 3.020 2.990 3.030 2.990 3.090 818,000 3.0333 -1.95%
2018-05-03 0 3.080 3.040 3.080 3.010 3.180 926,000 2,848,580 3.0762 3.080 3.040 3.080 3.010 3.180 926,000 3.0762 -1.28%
2018-05-02 0 3.120 3.080 3.120 3.060 3.170 554,100 1,722,246 3.1082 3.120 3.080 3.120 3.060 3.170 554,100 3.1082 0.32%
2018-04-30 0 3.110 3.080 3.110 3.050 3.140 826,000 2,558,940 3.0980 3.110 3.080 3.110 3.050 3.140 826,000 3.0980 0.00%
2018-04-27 0 3.110 3.110 3.120 3.060 3.150 820,000 2,540,880 3.0986 3.110 3.110 3.120 3.060 3.150 820,000 3.0986 0.32%
2018-04-26 0 3.100 3.060 3.100 3.020 3.160 1,186,000 3,652,880 3.0800 3.100 3.060 3.100 3.020 3.160 1,186,000 3.0800 0.65%
2018-04-25 0 3.080 3.050 3.080 2.970 3.090 1,182,000 3,586,740 3.0345 3.080 3.050 3.080 2.970 3.090 1,182,000 3.0345 1.32%
2018-04-24 0 3.040 3.040 3.060 3.000 3.070 780,000 2,370,380 3.0389 3.040 3.040 3.060 3.000 3.070 780,000 3.0389 1.00%
2018-04-23 0 3.010 2.980 3.010 2.960 3.050 680,000 2,042,160 3.0032 3.010 2.980 3.010 2.960 3.050 680,000 3.0032 0.00%
2018-04-20 0 3.010 2.980 3.010 2.980 3.070 1,148,000 3,456,160 3.0106 3.010 2.980 3.010 2.980 3.070 1,148,000 3.0106 -1.31%
2018-04-19 0 3.050 3.040 3.050 3.000 3.200 1,924,000 5,895,640 3.0643 3.050 3.040 3.050 3.000 3.200 1,924,000 3.0643 -2.87%
2018-04-18 0 3.140 3.140 3.150 3.050 3.370 1,516,000 4,826,380 3.1836 3.140 3.140 3.150 3.050 3.370 1,516,000 3.1836 -3.68%
2018-04-17 0 3.260 3.250 3.260 3.210 3.420 1,652,000 5,502,060 3.3305 3.260 3.250 3.260 3.210 3.420 1,652,000 3.3305 -1.51%
2018-04-16 0 3.310 3.290 3.310 3.240 3.530 1,952,000 6,510,900 3.3355 3.310 3.290 3.310 3.240 3.530 1,952,000 3.3355 -5.97%
2018-04-13 0 3.520 3.520 3.530 3.440 3.590 7,174,000 25,195,340 3.5120 3.520 3.520 3.530 3.440 3.590 7,174,000 3.5120 3.53%
2018-04-12 0 3.400 3.400 3.420 2.920 3.450 12,482,001 41,056,603 3.2893 3.400 3.400 3.420 2.920 3.450 12,482,001 3.2893 15.25%
2018-04-11 0 2.950 2.910 2.950 2.880 2.970 826,000 2,410,660 2.9185 2.950 2.910 2.950 2.880 2.970 826,000 2.9185 0.34%
2018-04-10 0 2.940 2.920 2.950 2.870 2.970 652,000 1,906,120 2.9235 2.940 2.920 2.950 2.870 2.970 652,000 2.9235 0.00%
2018-04-09 0 2.940 2.930 2.940 2.890 2.960 614,000 1,797,940 2.9282 2.940 2.930 2.940 2.890 2.960 614,000 2.9282 0.68%
2018-04-06 0 2.920 2.910 2.920 2.870 2.970 946,000 2,758,600 2.9161 2.920 2.910 2.920 2.870 2.970 946,000 2.9161 0.34%
2018-04-04 0 2.910 2.880 2.910 2.850 2.940 756,000 2,191,900 2.8993 2.910 2.880 2.910 2.850 2.940 756,000 2.8993 0.34%
2018-04-03 0 2.900 2.890 2.910 2.900 3.050 924,000 2,755,900 2.9826 2.900 2.890 2.910 2.900 3.050 924,000 2.9826 -3.97%
2018-03-29 0 3.020 3.000 3.020 2.980 3.080 534,000 1,612,180 3.0191 3.020 3.000 3.020 2.980 3.080 534,000 3.0191 0.33%
2018-03-28 0 3.010 3.000 3.010 2.980 3.100 868,000 2,630,780 3.0309 3.010 3.000 3.010 2.980 3.100 868,000 3.0309 -0.99%
2018-03-27 0 3.040 3.020 3.040 2.970 3.050 922,000 2,778,180 3.0132 3.040 3.020 3.040 2.970 3.050 922,000 3.0132 1.00%
2018-03-26 0 3.010 2.980 3.020 2.930 3.020 918,000 2,714,740 2.9572 3.010 2.980 3.020 2.930 3.020 918,000 2.9572 0.67%
2018-03-23 0 2.990 2.960 2.990 2.940 3.030 408,000 1,213,900 2.9752 2.990 2.960 2.990 2.940 3.030 408,000 2.9752 -0.66%
2018-03-22 0 3.010 2.990 3.010 2.960 3.040 692,000 2,074,840 2.9983 3.010 2.990 3.010 2.960 3.040 692,000 2.9983 0.33%
2018-03-21 0 3.000 2.980 3.000 2.970 3.060 640,000 1,920,700 3.0011 3.000 2.980 3.000 2.970 3.060 640,000 3.0011 -0.66%
2018-03-20 0 3.020 3.010 3.020 2.960 3.040 906,000 2,719,220 3.0013 3.020 3.010 3.020 2.960 3.040 906,000 3.0013 0.67%
2018-03-19 0 3.000 2.980 3.000 2.950 3.060 838,000 2,510,940 2.9963 3.000 2.980 3.000 2.950 3.060 838,000 2.9963 1.01%
2018-03-16 0 2.970 2.960 2.970 2.950 3.080 796,200 2,390,334 3.0022 2.970 2.960 2.970 2.950 3.080 796,200 3.0022 -2.30%
2018-03-15 0 3.040 3.020 3.050 2.960 3.040 720,000 2,159,700 2.9996 3.040 3.020 3.050 2.960 3.040 720,000 2.9996 1.00%
2018-03-14 0 3.010 3.010 3.040 3.000 3.170 956,000 2,932,080 3.0670 3.010 3.010 3.040 3.000 3.170 956,000 3.0670 -3.53%
2018-03-13 0 3.120 3.110 3.120 3.050 3.180 960,800 2,977,176 3.0986 3.120 3.110 3.120 3.050 3.180 960,800 3.0986 0.00%
2018-03-12 0 3.120 3.100 3.120 3.010 3.130 1,158,000 3,559,640 3.0740 3.120 3.100 3.120 3.010 3.130 1,158,000 3.0740 1.96%
2018-03-09 0 3.060 3.040 3.060 2.990 3.090 916,300 2,794,748 3.0500 3.060 3.040 3.060 2.990 3.090 916,300 3.0500 0.33%
2018-03-08 0 3.050 3.020 3.050 2.950 3.060 930,000 2,806,540 3.0178 3.050 3.020 3.050 2.950 3.060 930,000 3.0178 2.69%
2018-03-07 0 2.970 2.970 2.990 2.920 3.050 592,000 1,758,720 2.9708 2.970 2.970 2.990 2.920 3.050 592,000 2.9708 -1.00%
2018-03-06 0 3.000 2.980 3.000 2.830 3.010 1,100,000 3,217,260 2.9248 3.000 2.980 3.000 2.830 3.010 1,100,000 2.9248 5.26%
2018-03-05 0 2.850 2.820 2.850 2.810 2.890 730,300 2,069,480 2.8337 2.850 2.820 2.850 2.810 2.890 730,300 2.8337 -1.38%
2018-03-02 0 2.890 2.810 2.890 2.780 2.920 762,000 2,160,700 2.8356 2.890 2.810 2.890 2.780 2.920 762,000 2.8356 -1.03%
2018-03-01 0 2.920 2.870 2.920 2.860 2.980 602,400 1,757,192 2.9170 2.920 2.870 2.920 2.860 2.980 602,400 2.9170 -0.34%
2018-02-28 0 2.930 2.920 2.980 2.900 2.990 600,000 1,770,900 2.9515 2.930 2.920 2.980 2.900 2.990 600,000 2.9515 -1.01%
2018-02-27 0 2.960 2.980 2.990 2.950 3.050 596,300 1,782,236 2.9888 2.960 2.980 2.990 2.950 3.050 596,300 2.9888 -2.31%
2018-02-26 0 3.030 3.020 3.030 2.980 3.070 528,300 1,591,435 3.0124 3.030 3.020 3.030 2.980 3.070 528,300 3.0124 -0.33%
2018-02-23 0 3.040 3.030 3.040 2.960 3.050 754,000 2,267,540 3.0073 3.040 3.030 3.040 2.960 3.050 754,000 3.0073 1.33%
2018-02-22 0 3.000 2.970 3.000 2.970 3.090 550,500 1,658,140 3.0121 3.000 2.970 3.000 2.970 3.090 550,500 3.0121 -1.64%
2018-02-21 0 3.050 3.030 3.050 2.950 3.070 920,000 2,759,740 2.9997 3.050 3.030 3.050 2.950 3.070 920,000 2.9997 1.67%
2018-02-20 0 3.000 2.960 3.000 2.860 3.000 816,800 2,382,024 2.9163 3.000 2.960 3.000 2.860 3.000 816,800 2.9163 4.90%
2018-02-15 0 2.860 2.810 2.860 2.790 2.880 524,000 1,485,420 2.8348 2.860 2.810 2.860 2.790 2.880 524,000 2.8348 1.06%
2018-02-14 0 2.830 2.800 2.830 2.770 2.880 820,000 2,307,340 2.8138 2.830 2.800 2.830 2.770 2.880 820,000 2.8138 1.07%
2018-02-13 0 2.800 2.790 2.820 2.770 2.890 1,172,000 3,297,000 2.8131 2.800 2.790 2.820 2.770 2.890 1,172,000 2.8131 0.00%
2018-02-12 0 2.800 2.790 2.800 2.720 2.860 784,100 2,180,812 2.7813 2.800 2.790 2.800 2.720 2.860 784,100 2.7813 1.08%
2018-02-09 0 2.770 2.730 2.780 2.650 2.830 1,028,000 2,827,280 2.7503 2.770 2.730 2.780 2.650 2.830 1,028,000 2.7503 -2.12%
2018-02-08 0 2.830 2.830 2.850 2.810 2.950 840,000 2,394,240 2.8503 2.830 2.830 2.850 2.810 2.950 840,000 2.8503 -2.41%
2018-02-07 0 2.900 2.860 2.900 2.820 2.920 876,000 2,517,240 2.8736 2.900 2.860 2.900 2.820 2.920 876,000 2.8736 1.40%
2018-02-06 0 2.860 2.770 2.860 2.760 2.920 1,156,000 3,290,160 2.8462 2.860 2.770 2.860 2.760 2.920 1,156,000 2.8462 -2.05%
2018-02-05 0 2.920 2.900 2.920 2.850 2.950 908,600 2,632,156 2.8969 2.920 2.900 2.920 2.850 2.950 908,600 2.8969 -0.68%
2018-02-02 0 2.940 2.910 2.940 2.800 2.970 764,000 2,231,080 2.9203 2.940 2.910 2.940 2.800 2.970 764,000 2.9203 0.34%
2018-02-01 0 2.930 2.920 2.950 2.920 3.020 400,000 1,181,100 2.9528 2.930 2.920 2.950 2.920 3.020 400,000 2.9528 -1.35%
2018-01-31 0 2.970 2.930 2.970 2.900 3.000 788,000 2,321,320 2.9458 2.970 2.930 2.970 2.900 3.000 788,000 2.9458 -0.34%
2018-01-30 0 2.980 2.960 2.990 2.940 3.090 996,000 3,005,560 3.0176 2.980 2.960 2.990 2.940 3.090 996,000 3.0176 -3.25%
2018-01-29 0 3.080 3.050 3.080 3.030 3.090 782,000 2,396,820 3.0650 3.080 3.050 3.080 3.030 3.090 782,000 3.0650 0.00%
2018-01-26 0 3.080 3.040 3.080 3.000 3.120 928,000 2,844,180 3.0648 3.080 3.040 3.080 3.000 3.120 928,000 3.0648 -1.28%
2018-01-25 0 3.120 3.100 3.120 3.070 3.150 626,200 1,951,974 3.1172 3.120 3.100 3.120 3.070 3.150 626,200 3.1172 0.32%
2018-01-24 0 3.110 3.080 3.120 3.060 3.150 1,008,000 3,112,660 3.0880 3.110 3.080 3.120 3.060 3.150 1,008,000 3.0880 0.00%
2018-01-23 0 3.110 3.110 3.140 3.110 3.220 802,000 2,534,100 3.1597 3.110 3.110 3.140 3.110 3.220 802,000 3.1597 -1.58%
2018-01-22 0 3.160 3.150 3.160 3.120 3.230 698,000 2,206,960 3.1618 3.160 3.150 3.160 3.120 3.230 698,000 3.1618 0.64%
2018-01-19 0 3.140 3.110 3.140 3.100 3.160 630,000 1,972,040 3.1302 3.140 3.110 3.140 3.100 3.160 630,000 3.1302 -0.32%
2018-01-18 0 3.150 3.120 3.150 3.110 3.190 820,300 2,583,837 3.1499 3.150 3.120 3.150 3.110 3.190 820,300 3.1499 0.64%
2018-01-17 0 3.130 3.120 3.130 3.100 3.190 712,000 2,246,160 3.1547 3.130 3.120 3.130 3.100 3.190 712,000 3.1547 0.32%
2018-01-16 0 3.120 3.090 3.120 3.060 3.200 828,000 2,589,520 3.1274 3.120 3.090 3.120 3.060 3.200 828,000 3.1274 -0.64%
2018-01-15 0 3.140 3.110 3.140 3.110 3.200 530,000 1,673,120 3.1568 3.140 3.110 3.140 3.110 3.200 530,000 3.1568 -0.32%
2018-01-12 0 3.150 3.100 3.150 3.080 3.150 758,200 2,356,608 3.1082 3.150 3.100 3.150 3.080 3.150 758,200 3.1082 0.32%
2018-01-11 0 3.140 3.130 3.150 3.080 3.200 794,400 2,487,064 3.1307 3.140 3.130 3.150 3.080 3.200 794,400 3.1307 0.00%
2018-01-10 0 3.140 3.110 3.140 3.100 3.190 728,300 2,282,896 3.1346 3.140 3.110 3.140 3.100 3.190 728,300 3.1346 -0.32%
2018-01-09 0 3.150 3.110 3.150 3.100 3.300 1,183,300 3,790,829 3.2036 3.150 3.110 3.150 3.100 3.300 1,183,300 3.2036 -2.78%
2018-01-08 0 3.240 3.230 3.260 3.210 3.300 618,000 2,014,480 3.2597 3.240 3.230 3.260 3.210 3.300 618,000 3.2597 0.00%
2018-01-05 0 3.240 3.200 3.240 3.160 3.300 946,300 3,052,235 3.2254 3.240 3.200 3.240 3.160 3.300 946,300 3.2254 -1.82%
2018-01-04 0 3.300 3.290 3.300 3.200 3.320 874,400 2,866,012 3.2777 3.300 3.290 3.300 3.200 3.320 874,400 3.2777 1.23%
2018-01-03 0 3.260 3.220 3.260 3.100 3.300 846,000 2,724,360 3.2203 3.260 3.220 3.260 3.100 3.300 846,000 3.2203 0.62%
2018-01-02 0 3.240 3.200 3.250 3.200 3.330 644,000 2,105,720 3.2698 3.240 3.200 3.250 3.200 3.330 644,000 3.2698 -2.70%
2017-12-29 0 3.330 3.330 3.340 3.240 3.410 1,018,000 3,405,460 3.3452 3.330 3.330 3.340 3.240 3.410 1,018,000 3.3452 2.46%
2017-12-28 0 3.250 3.240 3.250 3.230 3.380 730,800 2,396,544 3.2793 3.250 3.240 3.250 3.230 3.380 730,800 3.2793 -1.22%
2017-12-27 0 3.290 3.270 3.290 3.150 3.340 768,000 2,499,700 3.2548 3.290 3.270 3.290 3.150 3.340 768,000 3.2548 3.79%
2017-12-22 0 3.170 3.160 3.180 3.000 3.200 766,000 2,383,440 3.1115 3.170 3.160 3.180 3.000 3.200 766,000 3.1115 4.62%
2017-12-21 0 3.030 3.030 3.050 2.960 3.080 625,200 1,892,888 3.0277 3.030 3.030 3.050 2.960 3.080 625,200 3.0277 0.66%
2017-12-20 0 3.010 3.010 3.060 2.990 3.080 492,000 1,491,040 3.0306 3.010 3.010 3.060 2.990 3.080 492,000 3.0306 0.33%
2017-12-19 0 3.000 2.990 3.010 2.960 3.030 732,800 2,193,032 2.9927 3.000 2.990 3.010 2.960 3.030 732,800 2.9927 0.00%
2017-12-18 0 3.000 2.970 3.000 2.950 3.010 708,000 2,108,380 2.9779 3.000 2.970 3.000 2.950 3.010 708,000 2.9779 -0.33%
2017-12-15 0 3.010 2.940 3.010 2.940 3.040 864,000 2,577,740 2.9835 3.010 2.940 3.010 2.940 3.040 864,000 2.9835 -0.33%
2017-12-14 0 3.020 3.010 3.030 2.970 3.070 765,200 2,304,676 3.0119 3.020 3.010 3.030 2.970 3.070 765,200 3.0119 1.00%
2017-12-13 0 2.990 2.960 3.000 2.930 3.050 534,000 1,584,020 2.9663 2.990 2.960 3.000 2.930 3.050 534,000 2.9663 0.00%
2017-12-12 0 2.990 2.970 2.990 2.940 3.000 754,000 2,240,320 2.9712 2.990 2.970 2.990 2.940 3.000 754,000 2.9712 1.36%
2017-12-11 0 2.950 2.950 3.000 2.880 3.030 876,000 2,603,300 2.9718 2.950 2.950 3.000 2.880 3.030 876,000 2.9718 -1.67%
2017-12-08 0 3.000 2.980 3.000 2.900 3.030 978,000 2,894,760 2.9599 3.000 2.980 3.000 2.900 3.030 978,000 2.9599 3.81%
2017-12-07 0 2.890 2.890 2.900 2.870 2.990 788,800 2,302,432 2.9189 2.890 2.890 2.900 2.870 2.990 788,800 2.9189 -2.69%
2017-12-06 0 2.970 2.960 2.970 2.910 3.090 654,000 1,974,660 3.0194 2.970 2.960 2.970 2.910 3.090 654,000 3.0194 -2.94%
2017-12-05 0 3.060 3.030 3.060 3.040 3.100 458,000 1,403,400 3.0642 3.060 3.030 3.060 3.040 3.100 458,000 3.0642 -0.65%
2017-12-04 0 3.080 3.050 3.090 3.030 3.130 682,000 2,100,140 3.0794 3.080 3.050 3.090 3.030 3.130 682,000 3.0794 0.33%
2017-12-01 0 3.070 3.030 3.070 3.030 3.150 520,000 1,607,980 3.0923 3.070 3.030 3.070 3.030 3.150 520,000 3.0923 -0.32%
2017-11-30 0 3.080 3.060 3.080 3.050 3.180 554,000 1,730,660 3.1239 3.080 3.060 3.080 3.050 3.180 554,000 3.1239 -0.96%
2017-11-29 0 3.110 3.100 3.110 3.080 3.200 866,000 2,707,320 3.1262 3.110 3.100 3.110 3.080 3.200 866,000 3.1262 0.32%
2017-11-28 0 3.100 3.050 3.100 3.010 3.160 674,000 2,086,320 3.0954 3.100 3.050 3.100 3.010 3.160 674,000 3.0954 -1.90%
2017-11-27 0 3.160 3.130 3.160 3.090 3.200 751,200 2,367,424 3.1515 3.160 3.130 3.160 3.090 3.200 751,200 3.1515 0.32%
2017-11-24 0 3.150 3.130 3.150 3.100 3.170 732,800 2,297,184 3.1348 3.150 3.130 3.150 3.100 3.170 732,800 3.1348 0.96%
2017-11-23 0 3.120 3.110 3.130 3.090 3.170 694,000 2,170,880 3.1281 3.120 3.110 3.130 3.090 3.170 694,000 3.1281 0.00%
2017-11-22 0 3.120 3.090 3.130 3.050 3.200 984,800 3,061,856 3.1091 3.120 3.090 3.130 3.050 3.200 984,800 3.1091 0.65%
2017-11-21 0 3.100 3.070 3.110 3.070 3.260 776,000 2,468,940 3.1816 3.100 3.070 3.110 3.070 3.260 776,000 3.1816 -3.13%
2017-11-20 0 3.200 3.190 3.200 3.180 3.260 620,000 2,000,340 3.2264 3.200 3.190 3.200 3.180 3.260 620,000 3.2264 -1.23%
2017-11-17 0 3.240 3.230 3.240 3.200 3.310 514,000 1,669,180 3.2474 3.240 3.230 3.240 3.200 3.310 514,000 3.2474 -0.31%
2017-11-16 0 3.250 3.250 3.260 3.230 3.310 598,000 1,956,160 3.2712 3.250 3.250 3.260 3.230 3.310 598,000 3.2712 0.00%
2017-11-15 0 3.250 3.250 3.290 3.220 3.320 980,400 3,206,896 3.2710 3.250 3.250 3.290 3.220 3.320 980,400 3.2710 -1.52%
2017-11-14 0 3.300 3.290 3.300 3.230 3.340 734,800 2,403,148 3.2705 3.300 3.290 3.300 3.230 3.340 734,800 3.2705 0.00%
2017-11-13 0 3.300 3.290 3.310 3.250 3.420 1,196,000 3,970,336 3.3197 3.300 3.290 3.310 3.250 3.420 1,196,000 3.3197 -0.90%
2017-11-10 0 3.330 3.310 3.330 3.200 3.540 1,956,400 6,634,656 3.3913 3.330 3.310 3.330 3.200 3.540 1,956,400 3.3913 -5.13%
2017-11-09 0 3.510 3.500 3.530 3.390 3.560 1,376,400 4,785,672 3.4769 3.510 3.500 3.530 3.390 3.560 1,376,400 3.4769 4.15%
2017-11-08 0 3.370 3.370 3.400 3.350 3.420 744,800 2,519,704 3.3831 3.370 3.370 3.400 3.350 3.420 744,800 3.3831 0.30%
2017-11-07 0 3.360 3.360 3.380 3.340 3.420 638,000 2,148,840 3.3681 3.360 3.360 3.380 3.340 3.420 638,000 3.3681 -0.30%
2017-11-06 0 3.370 3.370 3.380 3.330 3.450 744,000 2,513,160 3.3779 3.370 3.370 3.380 3.330 3.450 744,000 3.3779 0.00%
2017-11-03 0 3.370 3.340 3.380 3.300 3.400 1,034,000 3,463,420 3.3495 3.370 3.340 3.380 3.300 3.400 1,034,000 3.3495 0.00%
2017-11-02 0 3.370 3.370 3.380 3.330 3.460 969,600 3,279,088 3.3819 3.370 3.370 3.380 3.330 3.460 969,600 3.3819 -0.30%
2017-11-01 0 3.380 3.380 3.420 3.360 3.480 1,128,000 3,844,320 3.4081 3.380 3.380 3.420 3.360 3.480 1,128,000 3.4081 -1.74%
2017-10-31 0 3.440 3.420 3.450 3.400 3.500 1,196,000 4,110,600 3.4370 3.440 3.420 3.450 3.400 3.500 1,196,000 3.4370 -0.29%
2017-10-30 0 3.450 3.420 3.460 3.400 3.570 864,000 2,991,760 3.4627 3.450 3.420 3.460 3.400 3.570 864,000 3.4627 -2.27%
2017-10-27 0 3.530 3.500 3.520 3.490 3.620 854,000 3,022,180 3.5389 3.530 3.500 3.520 3.490 3.620 854,000 3.5389 -0.56%
2017-10-26 0 3.550 3.520 3.550 3.450 3.550 1,326,000 4,648,860 3.5059 3.550 3.520 3.550 3.450 3.550 1,326,000 3.5059 2.01%
2017-10-25 0 3.480 3.480 3.500 3.450 3.580 1,348,000 4,723,920 3.5044 3.480 3.480 3.500 3.450 3.580 1,348,000 3.5044 -0.57%
2017-10-24 0 3.500 3.450 3.500 3.450 3.600 1,146,000 4,011,440 3.5004 3.500 3.450 3.500 3.450 3.600 1,146,000 3.5004 -0.57%
2017-10-23 0 3.520 3.480 3.520 3.470 3.640 886,000 3,134,980 3.5384 3.520 3.480 3.520 3.470 3.640 886,000 3.5384 -0.85%
2017-10-20 0 3.550 3.530 3.560 3.510 3.620 1,266,000 4,522,540 3.5723 3.550 3.530 3.560 3.510 3.620 1,266,000 3.5723 -1.11%
2017-10-19 0 3.590 3.530 3.590 3.500 3.680 1,434,000 5,135,580 3.5813 3.590 3.530 3.590 3.500 3.680 1,434,000 3.5813 -0.83%
2017-10-18 0 3.620 3.610 3.670 3.560 3.690 918,000 3,323,340 3.6202 3.620 3.610 3.670 3.560 3.690 918,000 3.6202 1.69%
2017-10-17 0 3.560 3.540 3.590 3.530 3.690 1,566,000 5,650,340 3.6081 3.560 3.540 3.590 3.530 3.690 1,566,000 3.6081 -1.11%
2017-10-16 0 3.600 3.600 3.640 3.590 3.690 1,551,000 5,636,840 3.6343 3.600 3.600 3.640 3.590 3.690 1,551,000 3.6343 -1.91%
2017-10-13 0 3.670 3.680 3.700 3.670 3.940 2,140,000 8,070,440 3.7712 3.670 3.680 3.700 3.670 3.940 2,140,000 3.7712 -4.68%
2017-10-12 0 3.850 3.850 3.860 3.840 3.980 1,391,000 5,423,470 3.8990 3.850 3.850 3.860 3.840 3.980 1,391,000 3.8990 -1.28%
2017-10-11 0 3.900 3.890 3.900 3.850 3.960 961,000 3,755,490 3.9079 3.900 3.890 3.900 3.850 3.960 961,000 3.9079 0.52%
2017-10-10 0 3.880 3.870 3.880 3.820 3.940 1,144,000 4,429,740 3.8722 3.880 3.870 3.880 3.820 3.940 1,144,000 3.8722 0.00%
2017-10-09 0 3.880 3.850 3.880 3.830 4.050 1,528,000 6,023,100 3.9418 3.880 3.850 3.880 3.830 4.050 1,528,000 3.9418 -3.00%
2017-10-06 0 4.000 3.990 4.000 3.760 4.000 2,629,000 10,240,230 3.8951 4.000 3.990 4.000 3.760 4.000 2,629,000 3.8951 3.90%
2017-10-04 0 3.850 3.830 3.850 3.680 3.950 2,316,000 8,910,020 3.8472 3.850 3.830 3.850 3.680 3.950 2,316,000 3.8472 0.79%
2017-10-03 0 3.820 3.790 3.820 3.750 3.880 1,575,000 6,020,690 3.8227 3.820 3.790 3.820 3.750 3.880 1,575,000 3.8227 2.14%
2017-09-29 0 3.740 3.710 3.740 3.660 3.800 3,634,000 13,595,600 3.7412 3.740 3.710 3.740 3.660 3.800 3,634,000 3.7412 -0.27%
2017-09-28 0 3.750 3.680 3.750 3.590 3.800 4,950,000 18,114,620 3.6595 3.750 3.680 3.750 3.590 3.800 4,950,000 3.6595 3.31%
2017-09-27 0 3.630 3.600 3.630 3.570 3.680 1,359,000 4,908,930 3.6122 3.630 3.600 3.630 3.570 3.680 1,359,000 3.6122 1.68%
2017-09-26 0 3.570 3.570 3.600 3.400 3.620 1,274,000 4,492,840 3.5266 3.570 3.570 3.600 3.400 3.620 1,274,000 3.5266 2.00%
2017-09-25 0 3.500 3.470 3.500 3.410 3.740 1,054,000 3,778,240 3.5847 3.500 3.470 3.500 3.410 3.740 1,054,000 3.5847 -3.85%
2017-09-22 0 3.640 3.560 3.640 3.550 3.790 1,580,000 5,810,940 3.6778 3.640 3.560 3.640 3.550 3.790 1,580,000 3.6778 -2.93%
2017-09-21 0 3.750 3.710 3.750 3.700 3.840 1,338,000 5,053,420 3.7768 3.750 3.710 3.750 3.700 3.840 1,338,000 3.7768 -0.79%
2017-09-20 0 3.780 3.750 3.790 3.600 3.830 4,668,000 17,511,100 3.7513 3.780 3.750 3.790 3.600 3.830 4,668,000 3.7513 5.00%
2017-09-19 0 3.600 3.570 3.600 3.560 3.650 994,000 3,575,730 3.5973 3.600 3.570 3.600 3.560 3.650 994,000 3.5973 0.56%
2017-09-18 0 3.580 3.560 3.580 3.500 3.630 1,378,000 4,939,460 3.5845 3.580 3.560 3.580 3.500 3.630 1,378,000 3.5845 2.87%
2017-09-15 0 3.480 3.450 3.490 3.430 3.580 1,688,000 5,896,560 3.4932 3.480 3.450 3.490 3.430 3.580 1,688,000 3.4932 -2.79%
2017-09-14 0 3.580 3.570 3.580 3.490 3.650 1,467,000 5,222,310 3.5599 3.580 3.570 3.580 3.490 3.650 1,467,000 3.5599 -0.28%
2017-09-13 0 3.590 3.570 3.590 3.490 3.640 3,936,000 13,998,390 3.5565 3.590 3.570 3.590 3.490 3.640 3,936,000 3.5565 1.41%
2017-09-12 0 3.540 3.530 3.550 3.230 3.590 3,960,000 13,632,720 3.4426 3.540 3.530 3.550 3.230 3.590 3,960,000 3.4426 9.94%
2017-09-11 0 3.220 3.220 3.270 3.150 3.280 1,465,000 4,746,460 3.2399 3.220 3.220 3.270 3.150 3.280 1,465,000 3.2399 2.22%
2017-09-08 0 3.150 3.140 3.180 3.090 3.200 1,365,000 4,316,790 3.1625 3.150 3.140 3.180 3.090 3.200 1,365,000 3.1625 0.00%
2017-09-07 0 3.150 3.100 3.150 3.030 3.150 1,428,000 4,442,860 3.1112 3.150 3.100 3.150 3.030 3.150 1,428,000 3.1112 2.61%
2017-09-06 0 3.070 3.040 3.070 3.040 3.200 965,000 3,011,090 3.1203 3.070 3.040 3.070 3.040 3.200 965,000 3.1203 -3.15%
2017-09-05 0 3.170 3.170 3.180 2.990 3.240 1,213,000 3,831,740 3.1589 3.170 3.170 3.180 2.990 3.240 1,213,000 3.1589 2.26%
2017-09-04 0 3.100 3.090 3.100 2.890 3.180 1,954,000 5,934,720 3.0372 3.100 3.090 3.100 2.890 3.180 1,954,000 3.0372 6.16%
2017-09-01 0 2.920 2.910 2.920 2.800 2.970 1,516,000 4,415,720 2.9127 2.920 2.910 2.920 2.800 2.970 1,516,000 2.9127 -1.02%
2017-08-31 0 2.950 2.950 2.960 2.850 2.970 1,030,000 2,983,940 2.8970 2.950 2.950 2.960 2.850 2.970 1,030,000 2.8970 2.79%
2017-08-30 0 2.870 2.850 2.870 2.830 2.920 1,161,000 3,321,470 2.8609 2.870 2.850 2.870 2.830 2.920 1,161,000 2.8609 0.00%
2017-08-29 0 2.870 2.860 2.880 2.800 2.920 970,000 2,782,580 2.8686 2.870 2.860 2.880 2.800 2.920 970,000 2.8686 1.41%
2017-08-28 0 2.830 2.810 2.830 2.760 3.200 4,269,000 12,420,270 2.9094 2.830 2.810 2.830 2.760 3.200 4,269,000 2.9094 -11.56%
2017-08-25 0 3.200 3.180 3.200 3.130 3.220 896,000 2,856,120 3.1876 3.200 3.180 3.200 3.130 3.220 896,000 3.1876 0.63%
2017-08-24 0 3.180 3.160 3.180 3.120 3.240 740,500 2,355,800 3.1814 3.180 3.160 3.180 3.120 3.240 740,500 3.1814 0.32%
2017-08-22 0 3.170 3.170 3.180 3.120 3.190 968,000 3,050,360 3.1512 3.170 3.170 3.180 3.120 3.190 968,000 3.1512 -0.63%
2017-08-21 0 3.190 3.180 3.190 3.090 3.190 1,092,000 3,424,800 3.1363 3.190 3.180 3.190 3.090 3.190 1,092,000 3.1363 2.57%
2017-08-18 0 3.110 3.110 3.130 3.030 3.250 2,357,500 7,271,355 3.0843 3.110 3.110 3.130 3.030 3.250 2,357,500 3.0843 -3.72%
2017-08-17 0 3.230 3.200 3.240 3.100 3.440 2,372,000 7,819,200 3.2965 3.230 3.200 3.240 3.100 3.440 2,372,000 3.2965 -5.00%
2017-08-16 0 3.400 3.360 3.400 3.320 3.470 1,394,000 4,702,920 3.3737 3.400 3.360 3.400 3.320 3.470 1,394,000 3.3737 -1.16%
2017-08-15 0 3.440 3.410 3.460 3.390 3.490 1,081,500 3,724,600 3.4439 3.440 3.410 3.460 3.390 3.490 1,081,500 3.4439 0.58%
2017-08-14 0 3.420 3.410 3.460 3.380 3.480 818,000 2,802,740 3.4263 3.420 3.410 3.460 3.380 3.480 818,000 3.4263 0.29%
2017-08-11 0 3.410 3.390 3.410 3.370 3.470 1,180,000 4,019,040 3.4060 3.410 3.390 3.410 3.370 3.470 1,180,000 3.4060 -2.57%
2017-08-10 0 3.500 3.490 3.500 3.470 3.570 1,284,000 4,511,720 3.5138 3.500 3.490 3.500 3.470 3.570 1,284,000 3.5138 -0.57%
2017-08-09 0 3.520 3.510 3.550 3.510 3.650 1,418,400 5,046,356 3.5578 3.520 3.510 3.550 3.510 3.650 1,418,400 3.5578 -1.95%
2017-08-08 0 3.590 3.560 3.590 3.530 3.640 1,294,400 4,621,080 3.5701 3.590 3.560 3.590 3.530 3.640 1,294,400 3.5701 0.56%
2017-08-07 0 3.570 3.540 3.570 3.530 3.610 1,058,600 3,765,806 3.5573 3.570 3.540 3.570 3.530 3.610 1,058,600 3.5573 -1.11%
2017-08-04 0 3.610 3.600 3.610 3.530 3.680 1,132,000 4,070,520 3.5959 3.610 3.600 3.610 3.530 3.680 1,132,000 3.5959 0.84%
2017-08-03 0 3.580 3.530 3.580 3.530 3.600 640,000 2,279,560 3.5618 3.580 3.530 3.580 3.530 3.600 640,000 3.5618 -0.28%
2017-08-02 0 3.590 3.570 3.590 3.540 3.600 820,000 2,925,940 3.5682 3.590 3.570 3.590 3.540 3.600 820,000 3.5682 1.41%
2017-08-01 0 3.540 3.540 3.550 3.500 3.590 1,077,300 3,815,855 3.5421 3.540 3.540 3.550 3.500 3.590 1,077,300 3.5421 0.57%
2017-07-31 0 3.520 3.510 3.540 3.510 3.600 1,228,000 4,374,880 3.5626 3.520 3.510 3.540 3.510 3.600 1,228,000 3.5626 -2.22%
2017-07-28 0 3.600 3.590 3.600 3.500 3.640 1,954,000 6,996,560 3.5806 3.600 3.590 3.600 3.500 3.640 1,954,000 3.5806 1.41%
2017-07-27 0 3.550 3.540 3.590 3.530 3.640 796,600 2,844,412 3.5707 3.550 3.540 3.590 3.530 3.640 796,600 3.5707 -1.11%
2017-07-26 0 3.590 3.590 3.600 3.450 3.600 1,372,000 4,805,780 3.5028 3.590 3.590 3.600 3.450 3.600 1,372,000 3.5028 2.57%
2017-07-25 0 3.500 3.500 3.510 3.450 3.540 1,150,000 4,022,280 3.4976 3.500 3.500 3.510 3.450 3.540 1,150,000 3.4976 -1.13%
2017-07-24 0 3.540 3.520 3.550 3.500 3.580 2,362,000 8,328,560 3.5261 3.540 3.520 3.550 3.500 3.580 2,362,000 3.5261 -0.28%
2017-07-21 0 3.550 3.550 3.570 3.540 3.680 2,382,000 8,566,460 3.5963 3.550 3.550 3.570 3.540 3.680 2,382,000 3.5963 -3.01%
2017-07-20 0 3.660 3.660 3.680 3.620 3.720 1,066,000 3,918,540 3.6759 3.660 3.660 3.680 3.620 3.720 1,066,000 3.6759 1.10%
2017-07-19 0 3.620 3.620 3.630 3.510 3.690 2,128,000 7,680,420 3.6092 3.620 3.620 3.630 3.510 3.690 2,128,000 3.6092 -0.55%
2017-07-18 0 3.640 3.620 3.660 3.620 3.750 1,369,300 5,067,115 3.7005 3.640 3.620 3.660 3.620 3.750 1,369,300 3.7005 -1.89%
2017-07-17 0 3.710 3.710 3.720 3.670 3.790 1,137,300 4,226,229 3.7160 3.710 3.710 3.720 3.670 3.790 1,137,300 3.7160 0.27%
2017-07-14 0 3.700 3.690 3.700 3.620 3.730 1,090,000 4,027,420 3.6949 3.700 3.690 3.700 3.620 3.730 1,090,000 3.6949 0.54%
2017-07-13 0 3.680 3.670 3.680 3.600 3.700 1,093,500 4,004,734 3.6623 3.680 3.670 3.680 3.600 3.700 1,093,500 3.6623 0.00%
2017-07-12 0 3.680 3.680 3.700 3.630 3.700 1,229,500 4,515,660 3.6728 3.680 3.680 3.700 3.630 3.700 1,229,500 3.6728 0.55%
2017-07-11 0 3.660 3.640 3.690 3.660 3.750 920,000 3,396,840 3.6922 3.660 3.640 3.690 3.660 3.750 920,000 3.6922 0.00%
2017-07-10 0 3.660 3.660 3.700 3.600 3.760 1,426,000 5,266,120 3.6929 3.660 3.660 3.700 3.600 3.760 1,426,000 3.6929 1.67%
2017-07-07 0 3.600 3.600 3.640 3.600 3.730 2,016,000 7,372,180 3.6568 3.600 3.600 3.640 3.600 3.730 2,016,000 3.6568 -2.96%
2017-07-06 0 3.710 3.710 3.740 3.660 3.850 2,448,000 9,137,300 3.7326 3.710 3.710 3.740 3.660 3.850 2,448,000 3.7326 -2.37%
2017-07-05 0 3.800 3.770 3.800 3.690 4.150 3,816,000 14,934,820 3.9137 3.800 3.770 3.800 3.690 4.150 3,816,000 3.9137 -5.24%
2017-07-04 0 4.010 3.970 4.010 3.930 4.100 1,220,000 4,905,320 4.0208 4.010 3.970 4.010 3.930 4.100 1,220,000 4.0208 -2.43%
2017-07-03 0 4.110 4.060 4.110 4.020 4.160 1,254,000 5,115,940 4.0797 4.110 4.060 4.110 4.020 4.160 1,254,000 4.0797 0.24%
2017-06-30 0 4.100 4.090 4.140 4.050 4.200 1,492,000 6,143,280 4.1175 4.100 4.090 4.140 4.050 4.200 1,492,000 4.1175 -0.24%
2017-06-29 0 4.110 4.110 4.120 3.820 4.120 1,816,000 7,305,040 4.0226 4.110 4.110 4.120 3.820 4.120 1,816,000 4.0226 6.48%
2017-06-28 0 3.860 3.880 3.910 3.730 3.970 2,812,000 10,730,620 3.8160 3.860 3.880 3.910 3.730 3.970 2,812,000 3.8160 -2.03%
2017-06-27 0 3.940 3.930 3.960 3.940 4.290 2,181,000 8,890,840 4.0765 3.940 3.930 3.960 3.940 4.290 2,181,000 4.0765 -5.97%
2017-06-26 0 4.190 4.190 4.200 4.090 4.300 2,514,000 10,498,620 4.1761 4.190 4.190 4.200 4.090 4.300 2,514,000 4.1761 1.95%
2017-06-23 0 4.110 4.110 4.120 3.820 4.120 3,645,000 14,738,430 4.0435 4.110 4.110 4.120 3.820 4.120 3,645,000 4.0435 7.59%
2017-06-22 0 3.820 3.820 3.860 3.790 3.990 1,292,000 5,029,820 3.8930 3.820 3.820 3.860 3.790 3.990 1,292,000 3.8930 -2.30%
2017-06-21 0 3.910 3.900 3.930 3.900 4.030 1,438,000 5,715,760 3.9748 3.910 3.900 3.930 3.900 4.030 1,438,000 3.9748 -1.26%
2017-06-20 0 3.960 3.960 3.980 3.900 4.130 3,574,000 14,388,020 4.0257 3.960 3.960 3.980 3.900 4.130 3,574,000 4.0257 2.06%
2017-06-19 0 3.880 3.860 3.880 3.450 3.920 4,750,000 17,543,760 3.6934 3.880 3.860 3.880 3.450 3.920 4,750,000 3.6934 12.14%
2017-06-16 0 3.460 3.470 3.490 3.430 3.500 1,222,000 4,235,600 3.4661 3.460 3.470 3.490 3.430 3.500 1,222,000 3.4661 0.87%
2017-06-15 0 3.430 3.410 3.430 3.400 3.540 844,000 2,932,360 3.4744 3.430 3.410 3.430 3.400 3.540 844,000 3.4744 -3.11%
2017-06-14 0 3.540 3.540 3.570 3.330 3.570 1,528,000 5,264,980 3.4457 3.540 3.540 3.570 3.330 3.570 1,528,000 3.4457 5.36%
2017-06-13 0 3.360 3.350 3.370 3.340 3.440 1,392,000 4,696,460 3.3739 3.360 3.350 3.370 3.340 3.440 1,392,000 3.3739 -2.33%
2017-06-12 0 3.440 3.430 3.440 3.420 3.540 990,000 3,438,180 3.4729 3.440 3.430 3.440 3.420 3.540 990,000 3.4729 -2.82%
2017-06-09 0 3.540 3.520 3.550 3.520 3.630 1,066,000 3,804,120 3.5686 3.540 3.520 3.550 3.520 3.630 1,066,000 3.5686 -0.28%
2017-06-08 0 3.550 3.550 3.560 3.520 3.590 1,078,000 3,824,800 3.5481 3.550 3.550 3.560 3.520 3.590 1,078,000 3.5481 0.57%
2017-06-07 0 3.530 3.520 3.560 3.520 3.630 1,384,000 4,935,200 3.5659 3.530 3.520 3.560 3.520 3.630 1,384,000 3.5659 -2.75%
2017-06-06 0 3.630 3.610 3.640 3.520 3.670 1,320,000 4,718,040 3.5743 3.630 3.610 3.640 3.520 3.670 1,320,000 3.5743 2.25%
2017-06-05 0 3.550 3.520 3.550 3.520 3.650 1,736,000 6,186,160 3.5635 3.550 3.520 3.550 3.520 3.650 1,736,000 3.5635 -2.74%
2017-06-02 0 3.650 3.620 3.650 3.580 3.690 1,280,000 4,658,280 3.6393 3.650 3.620 3.650 3.580 3.690 1,280,000 3.6393 0.83%
2017-06-01 0 3.620 3.600 3.650 3.600 3.680 1,002,000 3,634,480 3.6272 3.620 3.600 3.650 3.600 3.680 1,002,000 3.6272 -1.63%
2017-05-31 0 3.680 3.650 3.690 3.620 3.700 964,000 3,530,580 3.6624 3.680 3.650 3.690 3.620 3.700 964,000 3.6624 -0.27%
2017-05-29 0 3.690 3.690 3.700 3.680 3.820 888,000 3,332,400 3.7527 3.690 3.690 3.700 3.680 3.820 888,000 3.7527 -2.12%
2017-05-26 0 3.770 3.750 3.770 3.670 3.800 1,151,000 4,311,560 3.7459 3.770 3.750 3.770 3.670 3.800 1,151,000 3.7459 3.01%
2017-05-25 0 3.660 3.660 3.680 3.600 3.680 1,100,000 4,013,800 3.6489 3.660 3.660 3.680 3.600 3.680 1,100,000 3.6489 0.55%
2017-05-24 0 3.640 3.630 3.640 3.520 3.650 1,072,000 3,836,100 3.5785 3.640 3.630 3.640 3.520 3.650 1,072,000 3.5785 1.39%
2017-05-23 0 3.590 3.570 3.590 3.520 3.750 2,634,000 9,490,020 3.6029 3.590 3.570 3.590 3.520 3.750 2,634,000 3.6029 -2.97%
2017-05-22 0 3.700 3.650 3.700 3.650 3.780 1,246,000 4,642,440 3.7259 3.700 3.650 3.700 3.650 3.780 1,246,000 3.7259 -1.33%
2017-05-19 0 3.750 3.740 3.780 3.700 3.780 1,556,000 5,833,880 3.7493 3.750 3.740 3.780 3.700 3.780 1,556,000 3.7493 1.35%
2017-05-18 0 3.700 3.690 3.700 3.570 3.760 1,674,000 6,131,700 3.6629 3.700 3.690 3.700 3.570 3.760 1,674,000 3.6629 2.21%
2017-05-17 0 3.620 3.610 3.640 3.600 3.780 2,232,000 8,175,180 3.6627 3.620 3.610 3.640 3.600 3.780 2,232,000 3.6627 -2.95%
2017-05-16 0 3.730 3.680 3.730 3.650 3.820 1,260,000 4,687,580 3.7203 3.730 3.680 3.730 3.650 3.820 1,260,000 3.7203 -0.27%
2017-05-15 0 3.740 3.720 3.740 3.710 3.880 2,230,000 8,417,420 3.7746 3.740 3.720 3.740 3.710 3.880 2,230,000 3.7746 -0.27%
2017-05-12 0 3.750 3.710 3.750 3.700 3.800 2,082,000 7,785,040 3.7392 3.750 3.710 3.750 3.700 3.800 2,082,000 3.7392 -0.79%
2017-05-11 0 3.780 3.760 3.780 3.750 3.950 2,262,000 8,677,800 3.8363 3.780 3.760 3.780 3.750 3.950 2,262,000 3.8363 -4.06%
2017-05-10 0 3.940 3.930 3.970 3.930 4.190 2,800,000 11,221,800 4.0078 3.940 3.930 3.970 3.930 4.190 2,800,000 4.0078 -5.06%
2017-05-09 0 4.150 4.120 4.160 4.100 4.230 1,870,000 7,758,640 4.1490 4.150 4.120 4.160 4.100 4.230 1,870,000 4.1490 1.22%
2017-05-08 0 4.100 4.080 4.090 4.070 4.320 1,636,000 6,794,660 4.1532 4.100 4.080 4.090 4.070 4.320 1,636,000 4.1532 -4.65%
2017-05-05 0 4.300 4.300 4.310 4.150 4.370 4,754,000 20,484,300 4.3089 4.300 4.300 4.310 4.150 4.370 4,754,000 4.3089 1.65%
2017-05-04 0 4.230 4.200 4.230 3.970 4.270 5,971,000 24,864,540 4.1642 4.230 4.200 4.230 3.970 4.270 5,971,000 4.1642 6.28%
2017-05-02 0 3.980 3.980 4.010 3.930 4.030 1,434,000 5,723,000 3.9909 3.980 3.980 4.010 3.930 4.030 1,434,000 3.9909 0.00%
2017-04-28 0 3.980 3.970 4.000 3.820 4.070 2,942,000 11,633,260 3.9542 3.980 3.970 4.000 3.820 4.070 2,942,000 3.9542 1.02%
2017-04-27 0 3.940 3.940 3.960 3.690 4.000 3,490,000 13,359,240 3.8279 3.940 3.940 3.960 3.690 4.000 3,490,000 3.8279 6.49%
2017-04-26 0 3.700 3.690 3.700 3.630 3.750 1,709,000 6,315,340 3.6953 3.700 3.690 3.700 3.630 3.750 1,709,000 3.6953 1.37%
2017-04-25 0 3.650 3.620 3.670 3.610 3.750 1,638,000 6,032,420 3.6828 3.650 3.620 3.670 3.610 3.750 1,638,000 3.6828 1.11%
2017-04-24 0 3.610 3.600 3.640 3.530 3.750 2,184,000 7,897,120 3.6159 3.610 3.600 3.640 3.530 3.750 2,184,000 3.6159 -1.90%
2017-04-21 0 3.680 3.680 3.700 3.650 3.780 2,441,000 9,079,490 3.7196 3.680 3.680 3.700 3.650 3.780 2,441,000 3.7196 -2.39%
2017-04-20 0 3.770 3.770 3.800 3.580 3.860 3,450,000 12,991,960 3.7658 3.770 3.770 3.800 3.580 3.860 3,450,000 3.7658 5.31%
2017-04-19 0 3.580 3.570 3.620 3.540 3.690 2,626,000 9,447,260 3.5976 3.580 3.570 3.620 3.540 3.690 2,626,000 3.5976 -2.19%
2017-04-18 0 3.660 3.630 3.690 3.610 3.880 3,074,000 11,282,580 3.6703 3.660 3.630 3.690 3.610 3.880 3,074,000 3.6703 -5.67%
2017-04-13 0 3.880 3.880 3.890 3.860 4.120 2,768,000 10,831,740 3.9132 3.880 3.880 3.890 3.860 4.120 2,768,000 3.9132 -4.67%
2017-04-12 0 4.070 4.060 4.080 4.050 4.180 1,226,000 5,023,070 4.0971 4.070 4.060 4.080 4.050 4.180 1,226,000 4.0971 -0.25%
2017-04-11 0 4.080 4.070 4.100 4.030 4.180 3,180,000 13,030,700 4.0977 4.080 4.070 4.100 4.030 4.180 3,180,000 4.0977 1.24%
2017-04-10 0 4.030 4.020 4.060 3.990 4.210 2,304,000 9,353,160 4.0595 4.030 4.020 4.060 3.990 4.210 2,304,000 4.0595 -1.95%
2017-04-07 0 4.110 4.100 4.110 4.000 4.370 4,774,000 19,611,400 4.1080 4.110 4.100 4.110 4.000 4.370 4,774,000 4.1080 -4.86%
2017-04-06 0 4.320 4.320 4.340 4.270 4.550 2,607,000 11,400,800 4.3731 4.320 4.320 4.340 4.270 4.550 2,607,000 4.3731 -3.36%
2017-04-05 0 4.470 4.430 4.470 4.310 4.590 4,180,000 18,471,220 4.4190 4.470 4.430 4.470 4.310 4.590 4,180,000 4.4190 0.45%
2017-04-03 0 4.450 4.450 4.460 4.310 4.940 13,228,000 60,442,420 4.5693 4.450 4.450 4.460 4.310 4.940 13,228,000 4.5693 -19.82%
2017-03-31 0 5.550 5.480 5.550 5.430 5.600 2,424,000 13,376,720 5.5184 5.550 5.480 5.550 5.430 5.600 2,424,000 5.5184 1.83%
2017-03-30 0 5.450 5.430 5.470 5.300 5.600 2,154,000 11,715,940 5.4392 5.450 5.430 5.470 5.300 5.600 2,154,000 5.4392 -1.45%
2017-03-29 0 5.530 5.530 5.540 5.530 5.770 3,362,000 18,885,660 5.6174 5.530 5.530 5.540 5.530 5.770 3,362,000 5.6174 2.60%
2017-03-28 0 5.390 5.370 5.390 5.270 5.500 2,280,000 12,289,020 5.3899 5.390 5.370 5.390 5.270 5.500 2,280,000 5.3899 -0.37%
2017-03-27 0 5.410 5.410 5.430 5.360 5.910 3,227,000 17,948,120 5.5619 5.410 5.410 5.430 5.360 5.910 3,227,000 5.5619 -8.46%
2017-03-24 0 5.910 5.850 5.910 5.780 5.990 1,778,000 10,416,420 5.8585 5.910 5.850 5.910 5.780 5.990 1,778,000 5.8585 -0.17%
2017-03-23 0 5.920 5.900 5.920 5.830 6.080 1,810,000 10,814,440 5.9748 5.920 5.900 5.920 5.830 6.080 1,810,000 5.9748 0.17%
2017-03-22 0 5.910 5.900 5.910 5.720 5.950 1,576,000 9,180,820 5.8254 5.910 5.900 5.910 5.720 5.950 1,576,000 5.8254 -0.84%
2017-03-21 0 5.960 5.900 5.960 5.820 6.050 1,626,000 9,666,440 5.9449 5.960 5.900 5.960 5.820 6.050 1,626,000 5.9449 -0.17%
2017-03-20 0 5.970 5.930 5.980 5.700 6.000 2,592,000 15,304,540 5.9045 5.970 5.930 5.980 5.700 6.000 2,592,000 5.9045 3.83%
2017-03-17 0 5.750 5.750 5.800 5.570 6.020 3,304,000 19,202,420 5.8119 5.750 5.750 5.800 5.570 6.020 3,304,000 5.8119 2.50%
2017-03-16 0 5.610 5.610 5.640 5.570 5.730 1,864,000 10,498,340 5.6322 5.610 5.610 5.640 5.570 5.730 1,864,000 5.6322 0.00%
2017-03-15 0 5.610 5.600 5.610 5.560 5.670 1,264,000 7,096,900 5.6146 5.610 5.600 5.610 5.560 5.670 1,264,000 5.6146 0.72%
2017-03-14 0 5.570 5.570 5.590 5.550 5.730 1,072,000 6,021,580 5.6171 5.570 5.570 5.590 5.550 5.730 1,072,000 5.6171 0.54%
2017-03-13 0 5.540 5.520 5.540 5.420 5.600 1,958,000 10,852,540 5.5427 5.540 5.520 5.540 5.420 5.600 1,958,000 5.5427 1.28%
2017-03-10 0 5.470 5.470 5.490 5.300 5.770 2,756,000 15,382,920 5.5816 5.470 5.470 5.490 5.300 5.770 2,756,000 5.5816 -4.54%
2017-03-09 0 5.730 5.670 5.730 5.600 5.840 2,567,000 14,690,350 5.7228 5.730 5.670 5.730 5.600 5.840 2,567,000 5.7228 -1.55%
2017-03-08 0 5.820 5.800 5.820 5.690 5.890 1,238,000 7,176,940 5.7972 5.820 5.800 5.820 5.690 5.890 1,238,000 5.7972 0.00%
2017-03-07 0 5.820 5.750 5.820 5.720 5.980 976,000 5,724,700 5.8655 5.820 5.750 5.820 5.720 5.980 976,000 5.8655 -1.02%
2017-03-06 0 5.880 5.880 5.900 5.800 5.930 1,316,000 7,727,480 5.8719 5.880 5.880 5.900 5.800 5.930 1,316,000 5.8719 -0.34%
2017-03-03 0 5.900 5.880 5.900 5.720 6.040 3,182,000 18,736,780 5.8884 5.900 5.880 5.900 5.720 6.040 3,182,000 5.8884 2.61%
2017-03-02 0 5.750 5.720 5.750 5.700 5.890 1,948,000 11,312,280 5.8071 5.750 5.720 5.750 5.700 5.890 1,948,000 5.8071 0.88%
2017-03-01 0 5.700 5.700 5.770 5.600 5.800 1,342,000 7,688,740 5.7293 5.700 5.700 5.770 5.600 5.800 1,342,000 5.7293 0.53%
2017-02-28 0 5.670 5.670 5.700 5.490 5.850 2,336,000 13,245,780 5.6703 5.670 5.670 5.700 5.490 5.850 2,336,000 5.6703 -1.73%
2017-02-27 0 5.770 5.770 5.790 5.760 5.970 1,413,200 8,238,904 5.8300 5.770 5.770 5.790 5.760 5.970 1,413,200 5.8300 -2.04%
2017-02-24 0 5.890 5.890 5.900 5.810 6.240 3,305,000 19,683,620 5.9557 5.890 5.890 5.900 5.810 6.240 3,305,000 5.9557 -4.38%
2017-02-23 0 6.160 6.160 6.170 5.960 6.250 3,722,000 22,867,840 6.1440 6.160 6.160 6.170 5.960 6.250 3,722,000 6.1440 2.50%
2017-02-22 0 6.010 5.980 6.020 5.860 6.140 2,547,000 15,388,280 6.0417 6.010 5.980 6.020 5.860 6.140 2,547,000 6.0417 2.56%
2017-02-21 0 5.860 5.800 5.880 5.800 5.980 1,526,000 9,003,800 5.9003 5.860 5.800 5.880 5.800 5.980 1,526,000 5.9003 -0.51%
2017-02-20 0 5.890 5.870 5.890 5.690 5.900 1,616,000 9,378,460 5.8035 5.890 5.870 5.890 5.690 5.900 1,616,000 5.8035 1.55%
2017-02-17 0 5.800 5.780 5.820 5.730 5.970 1,288,000 7,528,640 5.8452 5.800 5.780 5.820 5.730 5.970 1,288,000 5.8452 -1.86%
2017-02-16 0 5.910 5.870 5.920 5.840 6.020 1,390,000 8,225,780 5.9178 5.910 5.870 5.920 5.840 6.020 1,390,000 5.9178 0.00%
2017-02-15 0 5.910 5.900 5.940 5.760 6.160 2,692,000 15,996,580 5.9423 5.910 5.900 5.940 5.760 6.160 2,692,000 5.9423 -1.34%
2017-02-14 0 5.990 5.990 6.010 5.980 6.100 2,070,000 12,476,160 6.0271 5.990 5.990 6.010 5.980 6.100 2,070,000 6.0271 -0.66%
2017-02-13 0 6.030 6.030 6.060 5.620 6.060 5,626,000 33,243,740 5.9089 6.030 6.030 6.060 5.620 6.060 5,626,000 5.9089 8.26%
2017-02-10 0 5.570 5.560 5.590 5.320 5.690 3,318,000 18,348,900 5.5301 5.570 5.560 5.590 5.320 5.690 3,318,000 5.5301 5.09%
2017-02-09 0 5.300 5.300 5.320 5.260 5.370 2,092,000 11,099,600 5.3057 5.300 5.300 5.320 5.260 5.370 2,092,000 5.3057 0.00%
2017-02-08 0 5.300 5.280 5.300 5.190 5.300 1,520,000 7,983,180 5.2521 5.300 5.280 5.300 5.190 5.300 1,520,000 5.2521 0.38%
2017-02-07 0 5.280 5.250 5.280 5.240 5.380 1,014,000 5,369,440 5.2953 5.280 5.250 5.280 5.240 5.380 1,014,000 5.2953 -1.31%
2017-02-06 0 5.350 5.300 5.350 5.270 5.370 1,102,000 5,859,340 5.3170 5.350 5.300 5.350 5.270 5.370 1,102,000 5.3170 1.33%
2017-02-03 0 5.280 5.260 5.280 5.250 5.360 767,800 4,058,764 5.2862 5.280 5.260 5.280 5.250 5.360 767,800 5.2862 0.00%
2017-02-02 0 5.280 5.260 5.280 5.160 5.310 1,208,000 6,309,260 5.2229 5.280 5.260 5.280 5.160 5.310 1,208,000 5.2229 1.54%
2017-02-01 0 5.200 5.130 5.210 5.110 5.350 1,166,000 6,093,980 5.2264 5.200 5.130 5.210 5.110 5.350 1,166,000 5.2264 -2.44%
2017-01-27 0 5.330 5.320 5.330 5.280 5.380 696,000 3,708,080 5.3277 5.330 5.320 5.330 5.280 5.380 696,000 5.3277 0.57%
2017-01-26 0 5.300 5.300 5.310 5.280 5.380 1,243,000 6,607,520 5.3158 5.300 5.300 5.310 5.280 5.380 1,243,000 5.3158 0.00%
2017-01-25 0 5.300 5.300 5.330 5.260 5.390 1,412,000 7,497,620 5.3099 5.300 5.300 5.330 5.260 5.390 1,412,000 5.3099 -0.38%
2017-01-24 0 5.320 5.290 5.330 5.220 5.350 1,080,000 5,702,840 5.2804 5.320 5.290 5.330 5.220 5.350 1,080,000 5.2804 0.76%
2017-01-23 0 5.280 5.280 5.300 5.220 5.530 1,426,000 7,650,340 5.3649 5.280 5.280 5.300 5.220 5.530 1,426,000 5.3649 -2.40%
2017-01-20 0 5.410 5.370 5.410 5.280 5.430 1,394,000 7,468,100 5.3573 5.410 5.370 5.410 5.280 5.430 1,394,000 5.3573 1.12%
2017-01-19 0 5.350 5.320 5.350 5.250 5.450 1,182,000 6,319,480 5.3464 5.350 5.320 5.350 5.250 5.450 1,182,000 5.3464 0.75%
2017-01-18 0 5.310 5.310 5.360 5.250 5.480 1,188,000 6,367,480 5.3598 5.310 5.310 5.360 5.250 5.480 1,188,000 5.3598 -0.75%
2017-01-17 0 5.350 5.350 5.410 4.910 5.500 3,872,000 20,476,440 5.2883 5.350 5.350 5.410 4.910 5.500 3,872,000 5.2883 11.00%
2017-01-16 0 4.820 4.800 4.880 4.710 4.990 4,068,000 19,842,500 4.8777 4.820 4.800 4.880 4.710 4.990 4,068,000 4.8777 -1.63%
2017-01-13 0 4.900 4.890 4.960 4.840 5.080 1,248,000 6,211,760 4.9774 4.900 4.890 4.960 4.840 5.080 1,248,000 4.9774 -1.21%
2017-01-12 0 4.960 4.920 4.960 4.890 5.280 1,750,000 8,871,680 5.0695 4.960 4.920 4.960 4.890 5.280 1,750,000 5.0695 -1.78%
2017-01-11 0 5.050 5.040 5.070 5.020 5.200 1,244,000 6,360,660 5.1131 5.050 5.040 5.070 5.020 5.200 1,244,000 5.1131 -0.98%
2017-01-10 0 5.100 5.070 5.130 4.850 5.220 2,210,000 11,264,680 5.0971 5.100 5.070 5.130 4.850 5.220 2,210,000 5.0971 4.08%
2017-01-09 0 4.900 4.890 4.910 4.800 4.910 987,000 4,789,350 4.8524 4.900 4.890 4.910 4.800 4.910 987,000 4.8524 1.45%
2017-01-06 0 4.830 4.830 4.850 4.800 5.050 2,180,000 10,668,900 4.8940 4.830 4.830 4.850 4.800 5.050 2,180,000 4.8940 -2.42%
2017-01-05 0 4.950 4.940 4.960 4.700 4.970 2,716,000 13,242,860 4.8759 4.950 4.940 4.960 4.700 4.970 2,716,000 4.8759 4.87%
2017-01-04 0 4.720 4.720 4.760 4.340 4.760 2,724,000 12,538,600 4.6030 4.720 4.720 4.760 4.340 4.760 2,724,000 4.6030 8.01%
2017-01-03 0 4.370 4.360 4.400 4.300 4.440 1,220,000 5,349,940 4.3852 4.370 4.360 4.400 4.300 4.440 1,220,000 4.3852 0.46%
2016-12-30 0 4.350 4.340 4.350 4.280 4.470 1,072,000 4,667,900 4.3544 4.350 4.340 4.350 4.280 4.470 1,072,000 4.3544 0.69%
2016-12-29 0 4.320 4.320 4.390 4.130 4.500 2,266,000 9,858,700 4.3507 4.320 4.320 4.390 4.130 4.500 2,266,000 4.3507 3.60%
2016-12-28 0 4.170 4.170 4.230 4.100 4.250 1,350,000 5,641,020 4.1785 4.170 4.170 4.230 4.100 4.250 1,350,000 4.1785 0.97%
2016-12-23 0 4.130 4.120 4.210 4.100 4.250 854,000 3,533,430 4.1375 4.130 4.120 4.210 4.100 4.250 854,000 4.1375 -1.67%
2016-12-22 0 4.200 4.200 4.230 4.180 4.300 776,000 3,279,980 4.2268 4.200 4.200 4.230 4.180 4.300 776,000 4.2268 -1.41%
2016-12-21 0 4.260 4.230 4.260 4.160 4.350 872,000 3,698,860 4.2418 4.260 4.230 4.260 4.160 4.350 872,000 4.2418 1.43%
2016-12-20 0 4.200 4.150 4.200 4.120 4.390 1,378,000 5,875,940 4.2641 4.200 4.150 4.200 4.120 4.390 1,378,000 4.2641 -2.33%
2016-12-19 0 4.300 4.300 4.340 4.300 4.500 1,338,000 5,872,820 4.3893 4.300 4.300 4.340 4.300 4.500 1,338,000 4.3893 -2.27%
2016-12-16 0 4.400 4.380 4.430 4.080 4.400 1,778,000 7,495,020 4.2154 4.400 4.380 4.430 4.080 4.400 1,778,000 4.2154 6.80%
2016-12-15 0 4.120 4.100 4.130 4.000 4.240 1,454,000 5,973,700 4.1085 4.120 4.100 4.130 4.000 4.240 1,454,000 4.1085 -3.06%
2016-12-14 0 4.250 4.210 4.250 4.200 4.630 1,582,000 7,067,180 4.4672 4.250 4.210 4.250 4.200 4.630 1,582,000 4.4672 -6.18%
2016-12-13 0 4.530 4.470 4.550 4.460 4.600 1,674,000 7,569,780 4.5220 4.530 4.470 4.550 4.460 4.600 1,674,000 4.5220 -0.22%
2016-12-12 0 4.540 4.440 4.540 4.400 4.830 1,824,000 8,279,720 4.5393 4.540 4.440 4.540 4.400 4.830 1,824,000 4.5393 -4.22%
2016-12-09 0 4.740 4.730 4.830 4.700 5.170 1,712,000 8,363,820 4.8854 4.740 4.730 4.830 4.700 5.170 1,712,000 4.8854 -7.06%
2016-12-08 0 5.100 5.040 5.100 5.040 5.210 864,000 4,424,120 5.1205 5.100 5.040 5.100 5.040 5.210 864,000 5.1205 -0.39%
2016-12-07 0 5.120 5.090 5.120 5.030 5.150 758,000 3,863,100 5.0964 5.120 5.090 5.120 5.030 5.150 758,000 5.0964 0.20%
2016-12-06 0 5.110 5.060 5.110 5.020 5.300 1,038,000 5,326,240 5.1313 5.110 5.060 5.110 5.020 5.300 1,038,000 5.1313 -1.54%
2016-12-05 0 5.190 5.140 5.190 5.120 5.330 1,058,000 5,521,240 5.2186 5.190 5.140 5.190 5.120 5.330 1,058,000 5.2186 -0.76%
2016-12-02 0 5.230 5.210 5.220 5.210 5.360 870,000 4,603,940 5.2919 5.230 5.210 5.220 5.210 5.360 870,000 5.2919 -1.13%
2016-12-01 0 5.290 5.280 5.340 5.220 5.380 1,086,000 5,761,840 5.3056 5.290 5.280 5.340 5.220 5.380 1,086,000 5.3056 0.95%
2016-11-30 0 5.240 5.200 5.240 5.190 5.380 886,000 4,642,360 5.2397 5.240 5.200 5.240 5.190 5.380 886,000 5.2397 -2.60%
2016-11-29 0 5.380 5.320 5.400 5.310 5.500 952,000 5,147,860 5.4074 5.380 5.320 5.400 5.310 5.500 952,000 5.4074 -1.82%
2016-11-28 0 5.480 5.480 5.490 5.320 5.500 1,136,000 6,176,040 5.4367 5.480 5.480 5.490 5.320 5.500 1,136,000 5.4367 2.62%
2016-11-25 0 5.340 5.280 5.350 5.250 5.370 884,000 4,692,870 5.3087 5.340 5.280 5.350 5.250 5.370 884,000 5.3087 0.75%
2016-11-24 0 5.300 5.260 5.270 5.170 5.330 1,156,000 6,079,300 5.2589 5.300 5.260 5.270 5.170 5.330 1,156,000 5.2589 0.38%
2016-11-23 0 5.280 5.230 5.290 5.200 5.500 1,552,000 8,212,160 5.2913 5.280 5.230 5.290 5.200 5.500 1,552,000 5.2913 -3.83%
2016-11-22 0 5.490 5.480 5.490 5.470 5.770 644,000 3,597,200 5.5857 5.490 5.480 5.490 5.470 5.770 644,000 5.5857 -3.17%
2016-11-21 0 5.670 5.620 5.670 5.600 5.850 1,038,000 5,898,360 5.6824 5.670 5.620 5.670 5.600 5.850 1,038,000 5.6824 0.53%
2016-11-18 0 5.640 5.640 5.700 5.510 5.800 1,040,000 5,907,760 5.6805 5.640 5.640 5.700 5.510 5.800 1,040,000 5.6805 1.26%
2016-11-17 0 5.570 5.570 5.600 5.460 5.670 728,000 4,056,160 5.5716 5.570 5.570 5.600 5.460 5.670 728,000 5.5716 0.00%
2016-11-16 0 5.570 5.550 5.580 5.430 5.700 904,000 5,043,940 5.5796 5.570 5.550 5.580 5.430 5.700 904,000 5.5796 0.91%
2016-11-15 0 5.520 5.460 5.530 5.380 5.630 1,512,000 8,302,240 5.4909 5.520 5.460 5.530 5.380 5.630 1,512,000 5.4909 -2.65%
2016-11-14 0 5.670 5.650 5.680 5.530 5.750 740,000 4,184,400 5.6546 5.670 5.650 5.680 5.530 5.750 740,000 5.6546 -1.39%
2016-11-11 0 5.750 5.710 5.820 5.490 5.930 1,590,000 9,170,380 5.7675 5.750 5.710 5.820 5.490 5.930 1,590,000 5.7675 1.41%
2016-11-10 0 5.670 5.650 5.660 5.400 5.720 1,052,000 5,877,360 5.5868 5.670 5.650 5.660 5.400 5.720 1,052,000 5.5868 5.00%
2016-11-09 0 5.400 5.360 5.400 5.260 5.590 1,328,000 7,122,660 5.3634 5.400 5.360 5.400 5.260 5.590 1,328,000 5.3634 -2.70%
2016-11-08 0 5.550 5.540 5.600 5.460 5.680 1,602,000 8,939,020 5.5799 5.550 5.540 5.600 5.460 5.680 1,602,000 5.5799 2.02%
2016-11-07 0 5.440 5.420 5.440 5.230 5.520 726,000 3,896,360 5.3669 5.440 5.420 5.440 5.230 5.520 726,000 5.3669 2.64%
2016-11-04 0 5.300 5.270 5.300 5.270 5.380 556,000 2,957,040 5.3184 5.300 5.270 5.300 5.270 5.380 556,000 5.3184 -1.30%
2016-11-03 0 5.370 5.320 5.400 4.960 5.460 1,855,000 9,736,980 5.2490 5.370 5.320 5.400 4.960 5.460 1,855,000 5.2490 6.34%
2016-11-02 0 5.050 5.040 5.120 5.040 5.400 2,860,000 14,762,560 5.1617 5.050 5.040 5.120 5.040 5.400 2,860,000 5.1617 -6.48%
2016-11-01 0 5.400 5.380 5.400 5.300 5.730 2,058,000 11,146,980 5.4164 5.400 5.380 5.400 5.300 5.730 2,058,000 5.4164 -5.76%
2016-10-31 0 5.730 5.580 5.820 5.460 5.880 2,522,000 14,245,020 5.6483 5.730 5.580 5.820 5.460 5.880 2,522,000 5.6483 -2.22%
2016-10-28 0 5.860 5.800 5.860 5.800 5.970 912,000 5,348,120 5.8642 5.860 5.800 5.860 5.800 5.970 912,000 5.8642 -0.17%
2016-10-27 0 5.870 5.870 5.950 5.860 6.060 1,080,000 6,379,080 5.9066 5.870 5.870 5.950 5.860 6.060 1,080,000 5.9066 -2.17%
2016-10-26 0 6.000 5.940 6.000 5.870 6.100 1,462,000 8,748,920 5.9842 6.000 5.940 6.000 5.870 6.100 1,462,000 5.9842 -1.32%
2016-10-25 0 6.080 6.060 6.080 6.050 6.210 1,148,000 7,006,600 6.1033 6.080 6.060 6.080 6.050 6.210 1,148,000 6.1033 -2.09%
2016-10-24 0 6.210 6.150 6.210 6.080 6.270 906,000 5,608,460 6.1904 6.210 6.150 6.210 6.080 6.270 906,000 6.1904 1.31%
2016-10-20 0 6.130 6.100 6.130 6.100 6.350 650,000 4,044,400 6.2222 6.130 6.100 6.130 6.100 6.350 650,000 6.2222 -2.54%
2016-10-19 0 6.290 6.250 6.290 6.200 6.340 896,000 5,615,840 6.2677 6.290 6.250 6.290 6.200 6.340 896,000 6.2677 0.96%
2016-10-18 0 6.230 6.220 6.250 6.130 6.270 782,000 4,879,400 6.2396 6.230 6.220 6.250 6.130 6.270 782,000 6.2396 1.30%
2016-10-17 0 6.150 6.100 6.150 6.100 6.440 1,076,000 6,707,400 6.2336 6.150 6.100 6.150 6.100 6.440 1,076,000 6.2336 -3.76%
2016-10-14 0 6.390 6.350 6.400 6.200 6.440 1,150,200 7,256,682 6.3091 6.390 6.350 6.400 6.200 6.440 1,150,200 6.3091 0.63%
2016-10-13 0 6.350 6.280 6.350 6.270 6.510 1,138,000 7,226,240 6.3499 6.350 6.280 6.350 6.270 6.510 1,138,000 6.3499 -1.55%
2016-10-12 0 6.450 6.380 6.450 6.380 6.640 892,000 5,748,040 6.4440 6.450 6.380 6.450 6.380 6.640 892,000 6.4440 -2.86%
2016-10-11 0 6.640 6.610 6.640 6.530 6.900 2,106,000 14,149,080 6.7185 6.640 6.610 6.640 6.530 6.900 2,106,000 6.7185 0.76%
2016-10-07 0 6.590 6.570 6.590 6.240 6.800 3,038,000 20,051,840 6.6003 6.590 6.570 6.590 6.240 6.800 3,038,000 6.6003 5.61%
2016-10-06 0 6.240 6.190 6.240 6.130 6.250 1,462,000 9,030,360 6.1767 6.240 6.190 6.240 6.130 6.250 1,462,000 6.1767 0.65%
2016-10-05 0 6.200 6.180 6.200 6.130 6.250 454,000 2,808,800 6.1868 6.200 6.180 6.200 6.130 6.250 454,000 6.1868 0.65%
2016-10-04 0 6.160 6.160 6.180 6.020 6.240 1,100,000 6,757,080 6.1428 6.160 6.160 6.180 6.020 6.240 1,100,000 6.1428 2.16%
2016-10-03 0 6.030 6.030 6.090 6.010 6.240 604,000 3,699,800 6.1255 6.030 6.030 6.090 6.010 6.240 604,000 6.1255 -0.66%
2016-09-30 0 6.070 6.050 6.100 6.030 6.290 908,000 5,560,780 6.1242 6.070 6.050 6.100 6.030 6.290 908,000 6.1242 -3.65%
2016-09-29 0 6.300 6.230 6.300 6.160 6.410 1,158,000 7,220,000 6.2349 6.300 6.230 6.300 6.160 6.410 1,158,000 6.2349 1.45%
2016-09-28 0 6.210 6.210 6.250 6.120 6.400 1,230,000 7,676,660 6.2412 6.210 6.210 6.250 6.120 6.400 1,230,000 6.2412 -1.43%
2016-09-27 0 6.300 6.260 6.310 5.770 6.370 2,200,000 13,410,560 6.0957 6.300 6.260 6.310 5.770 6.370 2,200,000 6.0957 7.88%
2016-09-26 0 5.840 5.800 5.840 5.790 6.060 1,378,000 8,140,540 5.9075 5.840 5.800 5.840 5.790 6.060 1,378,000 5.9075 -3.79%
2016-09-23 0 6.070 6.030 6.070 5.890 6.350 2,474,000 14,894,820 6.0205 6.070 6.030 6.070 5.890 6.350 2,474,000 6.0205 -2.88%
2016-09-22 0 6.250 6.240 6.250 6.200 6.500 1,666,000 10,637,880 6.3853 6.250 6.240 6.250 6.200 6.500 1,666,000 6.3853 -2.50%
2016-09-21 0 6.410 6.330 6.410 6.330 6.530 1,184,000 7,587,380 6.4083 6.410 6.330 6.410 6.330 6.530 1,184,000 6.4083 -0.93%
2016-09-20 0 6.470 6.370 6.490 6.310 6.550 1,528,000 9,836,760 6.4377 6.470 6.370 6.490 6.310 6.550 1,528,000 6.4377 0.31%
2016-09-19 0 6.450 6.400 6.450 6.310 6.800 2,414,000 15,667,820 6.4904 6.450 6.400 6.450 6.310 6.800 2,414,000 6.4904 -4.44%
2016-09-15 0 6.750 6.730 6.800 6.560 6.880 1,570,000 10,625,340 6.7677 6.750 6.730 6.800 6.560 6.880 1,570,000 6.7677 1.81%
2016-09-14 0 6.630 6.600 6.640 6.480 6.700 2,040,200 13,388,166 6.5622 6.630 6.600 6.640 6.480 6.700 2,040,200 6.5622 -1.04%
2016-09-13 0 6.700 6.670 6.700 6.340 6.900 4,484,000 30,034,780 6.6982 6.700 6.670 6.700 6.340 6.900 4,484,000 6.6982 6.35%
2016-09-12 0 6.300 6.300 6.330 6.220 6.520 3,800,000 24,134,560 6.3512 6.300 6.300 6.330 6.220 6.520 3,800,000 6.3512 -4.69%
2016-09-09 0 6.610 6.600 6.610 6.230 6.630 3,500,000 22,562,940 6.4466 6.610 6.600 6.610 6.230 6.630 3,500,000 6.4466 2.01%
2016-09-08 0 6.480 6.470 6.480 5.760 6.600 5,666,673 35,812,956 6.3199 6.480 6.470 6.480 5.760 6.600 5,666,673 6.3199 9.64%
2016-09-07 0 5.910 5.880 5.910 5.820 6.020 2,198,000 13,032,400 5.9292 5.910 5.880 5.910 5.820 6.020 2,198,000 5.9292 -1.17%
2016-09-06 0 5.980 5.960 5.980 5.610 6.120 7,706,000 45,285,340 5.8766 5.980 5.960 5.980 5.610 6.120 7,706,000 5.8766 0.84%
2016-09-05 0 5.930 5.920 5.950 4.950 5.930 11,656,000 64,661,100 5.5475 5.930 5.920 5.950 4.950 5.930 11,656,000 5.5475 20.04%
2016-09-02 0 4.940 4.860 4.940 4.790 5.180 5,130,000 25,548,240 4.9802 4.940 4.860 4.940 4.790 5.180 5,130,000 4.9802 -0.60%
2016-09-01 0 4.970 4.980 4.990 4.400 5.200 17,602,000 84,815,620 4.8185 4.970 4.980 4.990 4.400 5.200 17,602,000 4.8185 28.76%
2016-08-31 0 3.860 3.840 3.870 3.650 3.880 2,054,000 7,798,160 3.7966 3.860 3.840 3.870 3.650 3.880 2,054,000 3.7966 1.31%
2016-08-30 0 3.810 3.790 3.810 3.680 3.810 1,934,000 7,266,300 3.7571 3.810 3.790 3.810 3.680 3.810 1,934,000 3.7571 3.25%
2016-08-29 0 3.690 3.660 3.690 3.650 3.820 1,690,000 6,273,000 3.7118 3.690 3.660 3.690 3.650 3.820 1,690,000 3.7118 0.00%
2016-08-26 0 3.690 3.680 3.690 3.630 3.760 1,064,000 3,909,940 3.6748 3.690 3.680 3.690 3.630 3.760 1,064,000 3.6748 0.00%
2016-08-25 0 3.690 3.630 3.690 3.600 3.710 1,018,000 3,715,200 3.6495 3.690 3.630 3.690 3.600 3.710 1,018,000 3.6495 -0.27%
2016-08-24 0 3.700 3.670 3.700 3.520 3.720 1,796,000 6,532,340 3.6372 3.700 3.670 3.700 3.520 3.720 1,796,000 3.6372 3.06%
2016-08-23 0 3.590 3.520 3.610 3.470 3.620 1,311,400 4,619,802 3.5228 3.590 3.520 3.610 3.470 3.620 1,311,400 3.5228 -0.83%
2016-08-22 0 3.620 3.620 3.660 3.570 3.680 1,262,000 4,585,560 3.6336 3.620 3.620 3.660 3.570 3.680 1,262,000 3.6336 -1.36%
2016-08-19 0 3.670 3.670 3.680 3.410 3.700 1,994,000 7,068,760 3.5450 3.670 3.670 3.680 3.410 3.700 1,994,000 3.5450 6.69%
2016-08-18 0 3.440 3.420 3.460 3.350 3.460 1,320,000 4,512,560 3.4186 3.440 3.420 3.460 3.350 3.460 1,320,000 3.4186 1.18%
2016-08-17 0 3.400 3.360 3.400 3.310 3.420 886,000 2,984,140 3.3681 3.400 3.360 3.400 3.310 3.420 886,000 3.3681 0.89%
2016-08-16 0 3.370 3.340 3.380 3.330 3.460 674,000 2,270,400 3.3685 3.370 3.340 3.380 3.330 3.460 674,000 3.3685 -2.03%
2016-08-15 0 3.440 3.410 3.440 3.400 3.500 538,000 1,849,040 3.4369 3.440 3.410 3.440 3.400 3.500 538,000 3.4369 -1.99%
2016-08-12 0 3.510 3.470 3.510 3.460 3.520 636,000 2,225,880 3.4998 3.510 3.470 3.510 3.460 3.520 636,000 3.4998 0.29%
2016-08-11 0 3.500 3.480 3.490 3.400 3.500 767,900 2,649,331 3.4501 3.500 3.480 3.490 3.400 3.500 767,900 3.4501 2.34%
2016-08-10 0 3.420 3.380 3.430 3.370 3.540 1,082,000 3,759,620 3.4747 3.420 3.380 3.430 3.370 3.540 1,082,000 3.4747 -2.56%
2016-08-09 0 3.510 3.510 3.540 3.410 3.570 938,000 3,297,300 3.5152 3.510 3.510 3.540 3.410 3.570 938,000 3.5152 2.93%
2016-08-08 0 3.410 3.410 3.420 3.340 3.430 814,000 2,752,050 3.3809 3.410 3.410 3.420 3.340 3.430 814,000 3.3809 2.10%
2016-08-05 0 3.340 3.330 3.350 3.270 3.380 722,000 2,412,140 3.3409 3.340 3.330 3.350 3.270 3.380 722,000 3.3409 2.14%
2016-08-04 0 3.270 3.240 3.270 3.230 3.300 550,000 1,794,000 3.2618 3.270 3.240 3.270 3.230 3.300 550,000 3.2618 -0.91%
2016-08-03 0 3.300 3.260 3.300 3.250 3.370 941,600 3,101,888 3.2943 3.300 3.260 3.300 3.250 3.370 941,600 3.2943 -2.08%
2016-08-01 0 3.370 3.320 3.380 3.310 3.510 1,078,000 3,651,680 3.3875 3.370 3.320 3.380 3.310 3.510 1,078,000 3.3875 -2.32%
2016-07-29 0 3.450 3.400 3.450 3.400 3.540 746,000 2,574,900 3.4516 3.450 3.400 3.450 3.400 3.540 746,000 3.4516 -0.86%
2016-07-28 0 3.480 3.460 3.480 3.400 3.580 848,000 2,963,620 3.4948 3.480 3.460 3.480 3.400 3.580 848,000 3.4948 -2.25%
2016-07-27 0 3.560 3.500 3.560 3.480 3.610 752,000 2,667,560 3.5473 3.560 3.500 3.560 3.480 3.610 752,000 3.5473 -0.28%
2016-07-26 0 3.570 3.550 3.590 3.400 3.590 1,038,000 3,655,040 3.5212 3.570 3.550 3.590 3.400 3.590 1,038,000 3.5212 2.88%
2016-07-25 0 3.470 3.450 3.470 3.400 3.640 730,000 2,578,380 3.5320 3.470 3.450 3.470 3.400 3.640 730,000 3.5320 -3.61%
2016-07-22 0 3.600 3.590 3.600 3.560 3.660 722,000 2,606,480 3.6101 3.600 3.590 3.600 3.560 3.660 722,000 3.6101 0.28%
2016-07-21 0 3.590 3.570 3.600 3.570 3.760 1,188,000 4,326,260 3.6416 3.590 3.570 3.600 3.570 3.760 1,188,000 3.6416 -3.49%
2016-07-20 0 3.720 3.700 3.720 3.680 3.780 938,000 3,488,800 3.7194 3.720 3.700 3.720 3.680 3.780 938,000 3.7194 0.00%
2016-07-19 0 3.720 3.710 3.720 3.690 3.830 710,600 2,670,416 3.7580 3.720 3.710 3.720 3.690 3.830 710,600 3.7580 -1.85%
2016-07-18 0 3.790 3.750 3.790 3.760 3.870 640,000 2,430,260 3.7973 3.790 3.750 3.790 3.760 3.870 640,000 3.7973 -0.79%
2016-07-15 0 3.820 3.800 3.820 3.650 3.820 1,328,000 4,996,140 3.7622 3.820 3.800 3.820 3.650 3.820 1,328,000 3.7622 3.52%
2016-07-14 0 3.690 3.650 3.690 3.640 3.880 1,046,000 3,907,140 3.7353 3.690 3.650 3.690 3.640 3.880 1,046,000 3.7353 -1.86%
2016-07-13 0 3.760 3.740 3.760 3.540 3.820 1,856,000 6,934,900 3.7365 3.760 3.740 3.760 3.540 3.820 1,856,000 3.7365 5.32%
2016-07-12 0 3.570 3.540 3.570 3.510 3.580 702,200 2,495,098 3.5533 3.570 3.540 3.570 3.510 3.580 702,200 3.5533 0.00%
2016-07-11 0 3.570 3.550 3.570 3.490 3.580 972,000 3,423,300 3.5219 3.570 3.550 3.570 3.490 3.580 972,000 3.5219 2.29%
2016-07-08 0 3.490 3.430 3.490 3.390 3.580 1,286,200 4,473,284 3.4779 3.490 3.430 3.490 3.390 3.580 1,286,200 3.4779 -1.13%
2016-07-07 0 3.530 3.520 3.580 3.480 3.650 1,454,000 5,163,560 3.5513 3.530 3.520 3.580 3.480 3.650 1,454,000 3.5513 0.57%
2016-07-06 0 3.510 3.490 3.510 3.480 3.610 1,176,000 4,177,460 3.5523 3.510 3.490 3.510 3.480 3.610 1,176,000 3.5523 -2.77%
2016-07-05 0 3.610 3.600 3.650 3.570 3.720 1,028,000 3,730,940 3.6293 3.610 3.600 3.650 3.570 3.720 1,028,000 3.6293 0.56%
2016-07-04 0 3.590 3.590 3.630 3.590 3.780 1,274,000 4,667,480 3.6636 3.590 3.590 3.630 3.590 3.780 1,274,000 3.6636 -4.01%
2016-06-30 0 3.740 3.720 3.740 3.570 3.900 1,710,800 6,436,712 3.7624 3.740 3.720 3.740 3.570 3.900 1,710,800 3.7624 5.95%
2016-06-29 0 3.530 3.510 3.540 3.390 3.530 1,008,000 3,495,220 3.4675 3.530 3.510 3.540 3.390 3.530 1,008,000 3.4675 3.82%
2016-06-28 0 3.400 3.340 3.400 3.320 3.460 676,000 2,281,240 3.3746 3.400 3.340 3.400 3.320 3.460 676,000 3.3746 0.00%
2016-06-27 0 3.400 3.400 3.410 3.270 3.470 1,068,000 3,614,140 3.3840 3.400 3.400 3.410 3.270 3.470 1,068,000 3.3840 1.49%
2016-06-24 0 3.350 3.330 3.370 3.310 3.550 2,652,000 8,974,940 3.3842 3.350 3.330 3.370 3.310 3.550 2,652,000 3.3842 -5.63%
2016-06-23 0 3.550 3.510 3.550 3.420 3.560 1,914,000 6,702,480 3.5018 3.550 3.510 3.550 3.420 3.560 1,914,000 3.5018 2.01%
2016-06-22 0 3.480 3.460 3.480 3.360 3.490 1,872,000 6,423,080 3.4311 3.480 3.460 3.480 3.360 3.490 1,872,000 3.4311 2.96%
2016-06-21 0 3.380 3.350 3.380 3.300 3.450 1,998,800 6,751,752 3.3779 3.380 3.350 3.380 3.300 3.450 1,998,800 3.3779 1.20%
2016-06-20 0 3.340 3.310 3.340 3.160 3.340 1,960,000 6,482,260 3.3073 3.340 3.310 3.340 3.160 3.340 1,960,000 3.3073 5.70%
2016-06-17 0 3.160 3.140 3.160 3.140 3.190 650,000 2,056,700 3.1642 3.160 3.140 3.160 3.140 3.190 650,000 3.1642 0.64%
2016-06-16 0 3.140 3.140 3.150 3.060 3.170 778,000 2,425,840 3.1180 3.140 3.140 3.150 3.060 3.170 778,000 3.1180 -0.63%
2016-06-15 0 3.160 3.140 3.170 2.950 3.170 1,546,000 4,780,500 3.0922 3.160 3.140 3.170 2.950 3.170 1,546,000 3.0922 7.12%
2016-06-14 0 2.950 2.950 2.960 2.940 3.080 1,132,000 3,405,100 3.0080 2.950 2.950 2.960 2.940 3.080 1,132,000 3.0080 -3.28%
2016-06-13 0 3.050 3.030 3.050 2.990 3.130 1,134,000 3,474,600 3.0640 3.050 3.030 3.050 2.990 3.130 1,134,000 3.0640 -3.17%
2016-06-10 0 3.150 3.110 3.150 3.090 3.210 895,200 2,826,008 3.1568 3.150 3.110 3.150 3.090 3.210 895,200 3.1568 0.32%
2016-06-08 0 3.140 3.120 3.140 2.980 3.140 1,350,400 4,143,968 3.0687 3.140 3.120 3.140 2.980 3.140 1,350,400 3.0687 2.95%
2016-06-07 0 3.050 3.010 3.040 2.820 3.070 2,146,800 6,362,340 2.9636 3.050 3.010 3.040 2.820 3.070 2,146,800 2.9636 7.02%
2016-06-06 0 2.850 2.840 2.850 2.800 2.850 842,200 2,376,688 2.8220 2.850 2.840 2.850 2.800 2.850 842,200 2.8220 0.35%
2016-06-03 0 2.840 2.800 2.840 2.780 2.840 786,000 2,202,320 2.8019 2.840 2.800 2.840 2.780 2.840 786,000 2.8019 1.43%
2016-06-02 0 2.800 2.730 2.800 2.730 2.820 956,600 2,648,992 2.7692 2.800 2.730 2.800 2.730 2.820 956,600 2.7692 -0.36%
2016-06-01 0 2.810 2.790 2.810 2.750 2.880 1,006,000 2,823,480 2.8066 2.810 2.790 2.810 2.750 2.880 1,006,000 2.8066 -1.06%
2016-05-31 0 2.840 2.810 2.840 2.710 2.850 1,286,000 3,575,020 2.7800 2.840 2.810 2.840 2.710 2.850 1,286,000 2.7800 4.80%
2016-05-30 0 2.710 2.700 2.730 2.640 2.730 836,400 2,231,996 2.6686 2.710 2.700 2.730 2.640 2.730 836,400 2.6686 1.50%
2016-05-27 0 2.670 2.640 2.670 2.630 2.670 518,000 1,373,240 2.6510 2.670 2.640 2.670 2.630 2.670 518,000 2.6510 0.00%
2016-05-26 0 2.670 2.640 2.680 2.620 2.710 716,000 1,910,780 2.6687 2.670 2.640 2.680 2.620 2.710 716,000 2.6687 -1.48%
2016-05-25 0 2.710 2.650 2.710 2.660 2.710 652,000 1,754,760 2.6913 2.710 2.650 2.710 2.660 2.710 652,000 2.6913 0.00%
2016-05-24 0 2.710 2.650 2.710 2.650 2.720 684,000 1,835,260 2.6831 2.710 2.650 2.710 2.650 2.720 684,000 2.6831 0.74%
2016-05-23 0 2.690 2.690 2.720 2.680 2.750 570,000 1,543,140 2.7073 2.690 2.690 2.720 2.680 2.750 570,000 2.7073 -0.37%
2016-05-20 0 2.700 2.640 2.700 2.630 2.730 716,000 1,917,580 2.6782 2.700 2.640 2.700 2.630 2.730 716,000 2.6782 -0.74%
2016-05-19 0 2.720 2.710 2.750 2.650 2.760 796,000 2,141,300 2.6901 2.720 2.710 2.750 2.650 2.760 796,000 2.6901 0.74%
2016-05-18 0 2.700 2.690 2.700 2.650 2.720 606,000 1,632,660 2.6942 2.700 2.690 2.700 2.650 2.720 606,000 2.6942 0.00%
2016-05-17 0 2.700 2.690 2.730 2.670 2.750 930,000 2,527,260 2.7175 2.700 2.690 2.730 2.670 2.750 930,000 2.7175 1.12%
2016-05-16 0 2.670 2.660 2.710 2.610 2.710 738,400 1,957,936 2.6516 2.670 2.660 2.710 2.610 2.710 738,400 2.6516 0.38%
2016-05-13 0 2.660 2.650 2.670 2.650 2.740 792,000 2,121,760 2.6790 2.660 2.650 2.670 2.650 2.740 792,000 2.6790 0.00%
2016-05-12 0 2.660 2.660 2.750 2.580 2.750 877,800 2,310,250 2.6319 2.660 2.660 2.750 2.580 2.750 877,800 2.6319 2.31%
2016-05-11 0 2.600 2.600 2.610 2.590 2.670 572,000 1,501,700 2.6253 2.600 2.600 2.610 2.590 2.670 572,000 2.6253 0.00%
2016-05-10 0 2.600 2.580 2.640 2.530 2.640 716,000 1,847,280 2.5800 2.600 2.580 2.640 2.530 2.640 716,000 2.5800 1.17%
2016-05-09 0 2.570 2.520 2.570 2.520 2.590 656,000 1,673,520 2.5511 2.570 2.520 2.570 2.520 2.590 656,000 2.5511 -0.39%
2016-05-06 0 2.580 2.540 2.600 2.540 2.640 766,000 1,984,020 2.5901 2.580 2.540 2.600 2.540 2.640 766,000 2.5901 -2.27%
2016-05-05 0 2.640 2.610 2.640 2.600 2.680 822,000 2,162,880 2.6312 2.640 2.610 2.640 2.600 2.680 822,000 2.6312 -1.49%
2016-05-04 0 2.680 2.640 2.680 2.620 2.700 680,000 1,803,940 2.6529 2.680 2.640 2.680 2.620 2.700 680,000 2.6529 0.37%
2016-05-03 0 2.670 2.670 2.680 2.620 2.690 648,000 1,719,280 2.6532 2.670 2.670 2.680 2.620 2.690 648,000 2.6532 1.91%
2016-04-29 0 2.620 2.610 2.630 2.620 2.690 672,000 1,785,400 2.6568 2.620 2.610 2.630 2.620 2.690 672,000 2.6568 -1.87%
2016-04-28 0 2.670 2.630 2.690 2.620 2.740 556,000 1,493,200 2.6856 2.670 2.630 2.690 2.620 2.740 556,000 2.6856 0.00%
2016-04-27 0 2.670 2.630 2.700 2.610 2.690 852,400 2,252,440 2.6425 2.670 2.630 2.700 2.610 2.690 852,400 2.6425 2.30%
2016-04-26 0 2.610 2.610 2.650 2.600 2.740 910,000 2,404,080 2.6418 2.610 2.610 2.650 2.600 2.740 910,000 2.6418 -2.97%
2016-04-25 0 2.690 2.680 2.730 2.680 2.760 860,000 2,336,780 2.7172 2.690 2.680 2.730 2.680 2.760 860,000 2.7172 -2.54%
2016-04-22 0 2.760 2.760 2.770 2.750 2.850 978,000 2,709,280 2.7702 2.760 2.760 2.770 2.750 2.850 978,000 2.7702 -3.16%
2016-04-21 0 2.850 2.820 2.850 2.820 2.900 772,000 2,201,520 2.8517 2.850 2.820 2.850 2.820 2.900 772,000 2.8517 -0.35%
2016-04-20 0 2.860 2.820 2.860 2.760 3.000 1,076,000 3,075,580 2.8583 2.860 2.820 2.860 2.760 3.000 1,076,000 2.8583 -3.05%
2016-04-19 0 2.950 2.930 2.950 2.680 2.950 1,401,200 3,926,008 2.8019 2.950 2.930 2.950 2.680 2.950 1,401,200 2.8019 10.07%
2016-04-18 0 2.680 2.650 2.690 2.650 2.770 616,000 1,650,660 2.6796 2.680 2.650 2.690 2.650 2.770 616,000 2.6796 -2.55%
2016-04-15 0 2.750 2.750 2.760 2.650 2.770 866,800 2,342,364 2.7023 2.750 2.750 2.760 2.650 2.770 866,800 2.7023 0.73%
2016-04-14 0 2.730 2.690 2.730 2.640 2.770 1,060,000 2,865,580 2.7034 2.730 2.690 2.730 2.640 2.770 1,060,000 2.7034 1.49%
2016-04-13 0 2.690 2.650 2.700 2.550 2.720 1,408,000 3,718,200 2.6408 2.690 2.650 2.700 2.550 2.720 1,408,000 2.6408 5.49%
2016-04-12 0 2.550 2.530 2.550 2.490 2.560 652,000 1,649,960 2.5306 2.550 2.530 2.550 2.490 2.560 652,000 2.5306 0.79%
2016-04-11 0 2.530 2.490 2.530 2.450 2.600 1,304,000 3,284,920 2.5191 2.530 2.490 2.530 2.450 2.600 1,304,000 2.5191 -0.39%
2016-04-08 0 2.540 2.530 2.550 2.500 2.670 2,114,000 5,415,760 2.5619 2.540 2.530 2.550 2.500 2.670 2,114,000 2.5619 -1.93%
2016-04-07 0 2.590 2.570 2.590 2.500 2.710 1,706,000 4,415,080 2.5880 2.590 2.570 2.590 2.500 2.710 1,706,000 2.5880 -4.43%
2016-04-06 0 2.710 2.700 2.710 2.550 2.730 2,790,000 7,454,300 2.6718 2.710 2.700 2.710 2.550 2.730 2,790,000 2.6718 6.27%
2016-04-05 0 2.550 2.520 2.550 2.490 2.620 1,010,000 2,564,580 2.5392 2.550 2.520 2.550 2.490 2.620 1,010,000 2.5392 -1.16%
2016-04-01 0 2.580 2.560 2.580 2.520 2.940 3,828,000 10,184,420 2.6605 2.580 2.560 2.580 2.520 2.940 3,828,000 2.6605 -14.57%
2016-03-31 0 3.020 3.000 3.070 2.950 3.140 1,202,700 3,685,337 3.0642 3.020 3.000 3.070 2.950 3.140 1,202,700 3.0642 0.00%
2016-03-30 0 3.020 3.000 3.020 2.910 3.040 1,228,000 3,647,640 2.9704 3.020 3.000 3.020 2.910 3.040 1,228,000 2.9704 0.33%
2016-03-29 0 3.010 3.000 3.020 2.900 3.090 1,086,200 3,266,972 3.0077 3.010 3.000 3.020 2.900 3.090 1,086,200 3.0077 1.35%
2016-03-24 0 2.970 2.940 2.980 2.930 3.040 856,000 2,550,500 2.9796 2.970 2.940 2.980 2.930 3.040 856,000 2.9796 -0.34%
2016-03-23 0 2.980 2.960 2.980 2.930 3.000 566,000 1,678,540 2.9656 2.980 2.960 2.980 2.930 3.000 566,000 2.9656 -0.67%
2016-03-22 0 3.000 2.980 3.000 2.970 3.130 932,000 2,818,820 3.0245 3.000 2.980 3.000 2.970 3.130 932,000 3.0245 -3.85%
2016-03-21 0 3.120 3.090 3.120 2.870 3.130 2,816,000 8,562,080 3.0405 3.120 3.090 3.120 2.870 3.130 2,816,000 3.0405 8.71%
2016-03-18 0 2.870 2.850 2.880 2.640 2.930 1,484,000 4,209,480 2.8366 2.870 2.850 2.880 2.640 2.930 1,484,000 2.8366 7.49%
2016-03-17 0 2.670 2.640 2.670 2.620 2.760 1,262,000 3,379,100 2.6776 2.670 2.640 2.670 2.620 2.760 1,262,000 2.6776 0.00%
2016-03-16 0 2.670 2.650 2.680 2.640 2.860 1,898,000 5,142,020 2.7092 2.670 2.650 2.680 2.640 2.860 1,898,000 2.7092 -6.64%
2016-03-15 0 2.860 2.850 2.870 2.710 2.920 1,886,000 5,381,140 2.8532 2.860 2.850 2.870 2.710 2.920 1,886,000 2.8532 5.54%
2016-03-14 0 2.710 2.710 2.750 2.610 2.750 828,200 2,205,072 2.6625 2.710 2.710 2.750 2.610 2.750 828,200 2.6625 3.04%
2016-03-11 0 2.630 2.590 2.630 2.580 2.650 618,000 1,618,560 2.6190 2.630 2.590 2.630 2.580 2.650 618,000 2.6190 -0.75%
2016-03-10 0 2.650 2.630 2.640 2.590 2.710 658,000 1,743,840 2.6502 2.650 2.630 2.640 2.590 2.710 658,000 2.6502 0.76%
2016-03-09 0 2.630 2.600 2.630 2.570 2.670 590,100 1,547,636 2.6227 2.630 2.600 2.630 2.570 2.670 590,100 2.6227 0.00%
2016-03-08 0 2.630 2.620 2.630 2.590 2.700 656,000 1,731,600 2.6396 2.630 2.620 2.630 2.590 2.700 656,000 2.6396 -2.23%
2016-03-07 0 2.690 2.680 2.690 2.640 2.700 768,000 2,051,540 2.6713 2.690 2.680 2.690 2.640 2.700 768,000 2.6713 1.51%
2016-03-04 0 2.650 2.610 2.650 2.620 2.670 900,000 2,380,340 2.6448 2.650 2.610 2.650 2.620 2.670 900,000 2.6448 0.76%
2016-03-03 0 2.630 2.610 2.630 2.540 2.650 818,000 2,124,100 2.5967 2.630 2.610 2.630 2.540 2.650 818,000 2.5967 3.14%
2016-03-02 0 2.550 2.540 2.580 2.480 2.620 1,392,000 3,570,680 2.5651 2.550 2.540 2.580 2.480 2.620 1,392,000 2.5651 3.24%
2016-03-01 0 2.470 2.460 2.480 2.370 2.630 1,372,000 3,402,080 2.4797 2.470 2.460 2.480 2.370 2.630 1,372,000 2.4797 3.78%
2016-02-29 0 2.380 2.370 2.380 2.370 2.500 1,154,000 2,791,020 2.4186 2.380 2.370 2.380 2.370 2.500 1,154,000 2.4186 -4.80%
2016-02-26 0 2.500 2.480 2.500 2.460 2.540 554,000 1,379,580 2.4902 2.500 2.480 2.500 2.460 2.540 554,000 2.4902 1.21%
2016-02-25 0 2.470 2.460 2.470 2.450 2.570 582,000 1,464,680 2.5166 2.470 2.460 2.470 2.450 2.570 582,000 2.5166 -1.98%
2016-02-24 0 2.520 2.520 2.550 2.480 2.600 908,000 2,303,540 2.5369 2.520 2.520 2.550 2.480 2.600 908,000 2.5369 1.61%
2016-02-23 0 2.480 2.460 2.530 2.390 2.770 1,252,000 3,310,960 2.6445 2.480 2.460 2.530 2.390 2.770 1,252,000 2.6445 -7.46%
2016-02-22 0 2.680 2.650 2.680 2.600 2.680 652,000 1,718,440 2.6356 2.680 2.650 2.680 2.600 2.680 652,000 2.6356 2.29%
2016-02-19 0 2.620 2.620 2.640 2.550 2.630 816,000 2,117,980 2.5956 2.620 2.620 2.640 2.550 2.630 816,000 2.5956 1.95%
2016-02-18 0 2.570 2.550 2.580 2.440 2.640 1,824,000 4,581,800 2.5120 2.570 2.550 2.580 2.440 2.640 1,824,000 2.5120 5.76%
2016-02-17 0 2.430 2.400 2.440 2.400 2.460 918,000 2,236,600 2.4364 2.430 2.400 2.440 2.400 2.460 918,000 2.4364 0.00%
2016-02-16 0 2.430 2.420 2.450 2.420 2.510 1,294,000 3,172,410 2.4516 2.430 2.420 2.450 2.420 2.510 1,294,000 2.4516 -0.41%
2016-02-15 0 2.440 2.440 2.460 2.360 2.490 474,000 1,159,140 2.4454 2.440 2.440 2.460 2.360 2.490 474,000 2.4454 1.67%
2016-02-12 0 2.400 2.360 2.400 2.350 2.470 590,000 1,429,040 2.4221 2.400 2.360 2.400 2.350 2.470 590,000 2.4221 -2.44%
2016-02-11 0 2.460 2.400 2.460 2.390 2.530 754,000 1,858,840 2.4653 2.460 2.400 2.460 2.390 2.530 754,000 2.4653 -5.75%
2016-02-05 0 2.610 2.570 2.610 2.540 2.650 580,000 1,509,040 2.6018 2.610 2.570 2.610 2.540 2.650 580,000 2.6018 0.38%
2016-02-04 0 2.600 2.600 2.610 2.520 2.640 698,000 1,795,840 2.5728 2.600 2.600 2.610 2.520 2.640 698,000 2.5728 2.36%
2016-02-03 0 2.540 2.510 2.550 2.450 2.560 546,000 1,368,760 2.5069 2.540 2.510 2.550 2.450 2.560 546,000 2.5069 -1.17%
2016-02-02 0 2.570 2.520 2.570 2.510 2.590 670,000 1,709,840 2.5520 2.570 2.520 2.570 2.510 2.590 670,000 2.5520 0.00%
2016-02-01 0 2.570 2.500 2.570 2.520 2.650 524,000 1,354,740 2.5854 2.570 2.500 2.570 2.520 2.650 524,000 2.5854 -1.53%
2016-01-29 0 2.610 2.600 2.640 2.420 2.630 734,000 1,845,100 2.5138 2.610 2.600 2.640 2.420 2.630 734,000 2.5138 5.67%
2016-01-28 0 2.470 2.420 2.470 2.400 2.510 522,000 1,272,480 2.4377 2.470 2.420 2.470 2.400 2.510 522,000 2.4377 -0.80%
2016-01-27 0 2.490 2.450 2.490 2.400 2.520 504,000 1,250,080 2.4803 2.490 2.450 2.490 2.400 2.520 504,000 2.4803 -0.40%
2016-01-26 0 2.500 2.430 2.500 2.450 2.620 456,000 1,144,800 2.5105 2.500 2.430 2.500 2.450 2.620 456,000 2.5105 -4.58%
2016-01-25 0 2.620 2.620 2.650 2.580 2.680 682,000 1,797,520 2.6357 2.620 2.620 2.650 2.580 2.680 682,000 2.6357 1.55%
2016-01-22 0 2.580 2.520 2.580 2.450 2.580 908,000 2,270,840 2.5009 2.580 2.520 2.580 2.450 2.580 908,000 2.5009 6.17%
2016-01-21 0 2.430 2.410 2.430 2.410 2.700 1,498,000 3,841,480 2.5644 2.430 2.410 2.430 2.410 2.700 1,498,000 2.5644 -7.25%
2016-01-20 0 2.620 2.610 2.620 2.600 2.720 1,537,000 4,050,540 2.6354 2.620 2.610 2.620 2.600 2.720 1,537,000 2.6354 -4.38%
2016-01-19 0 2.740 2.740 2.750 2.640 2.750 630,700 1,703,353 2.7007 2.740 2.740 2.750 2.640 2.750 630,700 2.7007 3.01%
2016-01-18 0 2.660 2.650 2.680 2.620 2.750 794,000 2,121,700 2.6722 2.660 2.650 2.680 2.620 2.750 794,000 2.6722 -0.75%
2016-01-15 0 2.680 2.670 2.680 2.680 2.830 702,000 1,915,200 2.7282 2.680 2.670 2.680 2.680 2.830 702,000 2.7282 -1.47%
2016-01-14 0 2.720 2.710 2.760 2.530 2.800 1,016,000 2,720,360 2.6775 2.720 2.710 2.760 2.530 2.800 1,016,000 2.6775 -2.86%
2016-01-13 0 2.800 2.800 2.850 2.800 2.940 780,000 2,234,960 2.8653 2.800 2.800 2.850 2.800 2.940 780,000 2.8653 0.36%
2016-01-12 0 2.790 2.790 2.830 2.790 2.890 836,000 2,351,960 2.8133 2.790 2.790 2.830 2.790 2.890 836,000 2.8133 -0.36%
2016-01-11 0 2.800 2.800 2.810 2.800 2.980 1,418,000 4,055,780 2.8602 2.800 2.800 2.810 2.800 2.980 1,418,000 2.8602 -6.35%
2016-01-08 0 2.990 2.990 3.000 2.900 3.010 736,000 2,165,600 2.9424 2.990 2.990 3.000 2.900 3.010 736,000 2.9424 3.46%
2016-01-07 0 2.890 2.850 2.890 2.800 3.200 1,280,000 3,724,360 2.9097 2.890 2.850 2.890 2.800 3.200 1,280,000 2.9097 -9.69%
2016-01-06 0 3.200 3.140 3.200 3.120 3.200 514,000 1,622,360 3.1563 3.200 3.140 3.200 3.120 3.200 514,000 3.1563 0.63%
2016-01-05 0 3.180 3.140 3.180 3.130 3.260 880,000 2,817,200 3.2014 3.180 3.140 3.180 3.130 3.260 880,000 3.2014 0.32%
2016-01-04 0 3.170 3.130 3.170 3.120 3.450 1,382,000 4,509,520 3.2630 3.170 3.130 3.170 3.120 3.450 1,382,000 3.2630 -6.76%
2015-12-31 0 3.400 3.390 3.410 3.350 3.400 464,000 1,568,260 3.3799 3.400 3.390 3.410 3.350 3.400 464,000 3.3799 0.29%
2015-12-30 0 3.390 3.340 3.390 3.330 3.430 658,000 2,223,500 3.3792 3.390 3.340 3.390 3.330 3.430 658,000 3.3792 0.59%
2015-12-29 0 3.370 3.350 3.370 3.340 3.420 790,000 2,668,240 3.3775 3.370 3.350 3.370 3.340 3.420 790,000 3.3775 -0.30%
2015-12-28 0 3.380 3.380 3.420 3.370 3.580 1,038,000 3,595,180 3.4636 3.380 3.380 3.420 3.370 3.580 1,038,000 3.4636 -5.06%
2015-12-24 0 3.560 3.560 3.600 3.550 3.680 478,000 1,723,240 3.6051 3.560 3.560 3.600 3.550 3.680 478,000 3.6051 -2.20%
2015-12-23 0 3.640 3.620 3.640 3.550 3.680 1,194,000 4,322,040 3.6198 3.640 3.620 3.640 3.550 3.680 1,194,000 3.6198 2.82%
2015-12-22 0 3.540 3.530 3.550 3.490 3.550 706,000 2,481,200 3.5144 3.540 3.530 3.550 3.490 3.550 706,000 3.5144 1.43%
2015-12-21 0 3.490 3.480 3.490 3.360 3.490 658,000 2,260,520 3.4354 3.490 3.480 3.490 3.360 3.490 658,000 3.4354 2.65%
2015-12-18 0 3.400 3.390 3.420 3.370 3.490 710,000 2,429,280 3.4215 3.400 3.390 3.420 3.370 3.490 710,000 3.4215 -2.58%
2015-12-17 0 3.490 3.480 3.490 3.340 3.490 970,000 3,305,480 3.4077 3.490 3.480 3.490 3.340 3.490 970,000 3.4077 4.80%
2015-12-16 0 3.330 3.310 3.320 3.320 3.460 1,108,000 3,744,500 3.3795 3.330 3.310 3.320 3.320 3.460 1,108,000 3.3795 -0.30%
2015-12-15 0 3.340 3.330 3.340 3.330 3.490 1,177,000 3,981,550 3.3828 3.340 3.330 3.340 3.330 3.490 1,177,000 3.3828 -2.62%
2015-12-14 0 3.430 3.350 3.430 3.180 3.440 1,176,000 3,833,220 3.2595 3.430 3.350 3.430 3.180 3.440 1,176,000 3.2595 4.57%
2015-12-11 0 3.280 3.280 3.300 3.270 3.600 1,592,000 5,388,580 3.3848 3.280 3.280 3.300 3.270 3.600 1,592,000 3.3848 -7.87%
2015-12-10 0 3.560 3.560 3.590 3.450 3.740 2,710,000 9,884,060 3.6473 3.560 3.560 3.590 3.450 3.740 2,710,000 3.6473 2.01%
2015-12-09 0 3.490 3.490 3.500 3.270 3.500 1,798,000 6,081,240 3.3822 3.490 3.490 3.500 3.270 3.500 1,798,000 3.3822 3.87%
2015-12-08 0 3.360 3.340 3.360 3.300 3.550 1,352,000 4,558,240 3.3715 3.360 3.340 3.360 3.300 3.550 1,352,000 3.3715 -3.72%
2015-12-07 0 3.490 3.490 3.530 3.470 3.600 1,304,000 4,627,040 3.5483 3.490 3.490 3.530 3.470 3.600 1,304,000 3.5483 0.58%
2015-12-04 0 3.470 3.470 3.490 3.470 3.560 1,104,000 3,875,260 3.5102 3.470 3.470 3.490 3.470 3.560 1,104,000 3.5102 -2.25%
2015-12-03 0 3.550 3.520 3.550 3.520 3.690 1,488,000 5,360,600 3.6026 3.550 3.520 3.550 3.520 3.690 1,488,000 3.6026 -2.20%
2015-12-02 0 3.630 3.630 3.660 3.630 3.750 914,000 3,358,400 3.6744 3.630 3.630 3.660 3.630 3.750 914,000 3.6744 -2.68%
2015-12-01 0 3.730 3.730 3.750 3.700 3.970 1,036,000 3,942,020 3.8050 3.730 3.730 3.750 3.700 3.970 1,036,000 3.8050 -3.37%
2015-11-30 0 3.860 3.860 3.920 3.600 3.920 2,472,000 9,382,640 3.7956 3.860 3.860 3.920 3.600 3.920 2,472,000 3.7956 4.32%
2015-11-27 0 3.700 3.680 3.710 3.650 3.900 2,576,000 9,610,020 3.7306 3.700 3.680 3.710 3.650 3.900 2,576,000 3.7306 -3.90%
2015-11-26 0 3.850 3.860 3.890 3.840 4.260 3,584,000 14,447,920 4.0312 3.850 3.860 3.890 3.840 4.260 3,584,000 4.0312 -7.00%
2015-11-25 0 4.140 4.140 4.150 3.750 4.200 4,164,000 16,753,360 4.0234 4.140 4.140 4.150 3.750 4.200 4,164,000 4.0234 8.09%
2015-11-24 0 3.830 3.820 3.840 3.730 3.910 1,660,000 6,369,280 3.8369 3.830 3.820 3.840 3.730 3.910 1,660,000 3.8369 0.26%
2015-11-23 0 3.820 3.780 3.830 3.650 3.940 3,758,000 14,403,580 3.8328 3.820 3.780 3.830 3.650 3.940 3,758,000 3.8328 4.09%
2015-11-20 0 3.670 3.650 3.680 3.400 3.670 2,628,000 9,349,160 3.5575 3.670 3.650 3.680 3.400 3.670 2,628,000 3.5575 4.86%
2015-11-19 0 3.500 3.500 3.510 3.330 3.620 2,562,000 8,907,280 3.4767 3.500 3.500 3.510 3.330 3.620 2,562,000 3.4767 0.57%
2015-11-18 0 3.480 3.480 3.500 3.230 3.580 5,382,000 18,585,040 3.4532 3.480 3.480 3.500 3.230 3.580 5,382,000 3.4532 5.14%
2015-11-17 0 3.310 3.290 3.310 2.910 3.360 4,126,000 13,242,660 3.2096 3.310 3.290 3.310 2.910 3.360 4,126,000 3.2096 13.75%
2015-11-16 0 2.910 2.910 2.940 2.730 2.950 1,266,000 3,590,000 2.8357 2.910 2.910 2.940 2.730 2.950 1,266,000 2.8357 4.68%
2015-11-13 0 2.780 2.780 2.800 2.720 2.880 1,090,000 3,029,000 2.7789 2.780 2.780 2.800 2.720 2.880 1,090,000 2.7789 -3.47%
2015-11-12 0 2.880 2.850 2.880 2.820 2.960 914,000 2,627,760 2.8750 2.880 2.850 2.880 2.820 2.960 914,000 2.8750 -0.69%
2015-11-11 0 2.900 2.860 2.900 2.860 2.970 588,000 1,713,260 2.9137 2.900 2.860 2.900 2.860 2.970 588,000 2.9137 -1.69%
2015-11-10 0 2.950 2.950 2.990 2.950 3.090 1,066,000 3,185,540 2.9883 2.950 2.950 2.990 2.950 3.090 1,066,000 2.9883 -3.91%
2015-11-09 0 3.070 3.040 3.070 2.890 3.120 1,812,000 5,497,880 3.0342 3.070 3.040 3.070 2.890 3.120 1,812,000 3.0342 5.14%
2015-11-06 0 2.920 2.880 2.920 2.800 2.920 916,600 2,628,414 2.8676 2.920 2.880 2.920 2.800 2.920 916,600 2.8676 3.91%
2015-11-05 0 2.810 2.810 2.870 2.780 2.890 686,000 1,949,520 2.8419 2.810 2.810 2.870 2.780 2.890 686,000 2.8419 0.00%
2015-11-04 0 2.810 2.800 2.810 2.750 2.920 1,604,000 4,552,180 2.8380 2.810 2.800 2.810 2.750 2.920 1,604,000 2.8380 2.18%
2015-11-03 0 2.750 2.710 2.750 2.700 2.800 856,000 2,346,160 2.7408 2.750 2.710 2.750 2.700 2.800 856,000 2.7408 0.00%
2015-11-02 0 2.750 2.730 2.750 2.730 2.970 1,550,000 4,374,400 2.8222 2.750 2.730 2.750 2.730 2.970 1,550,000 2.8222 -5.17%
2015-10-30 0 2.900 2.870 2.900 2.830 2.990 1,201,700 3,482,769 2.8982 2.900 2.870 2.900 2.830 2.990 1,201,700 2.8982 -2.03%
2015-10-29 0 2.960 2.930 2.960 2.910 3.000 1,090,000 3,216,820 2.9512 2.960 2.930 2.960 2.910 3.000 1,090,000 2.9512 1.37%
2015-10-28 0 2.920 2.900 2.920 2.840 3.000 1,238,000 3,614,900 2.9200 2.920 2.900 2.920 2.840 3.000 1,238,000 2.9200 0.34%
2015-10-27 0 2.910 2.880 2.920 2.840 3.030 820,000 2,370,140 2.8904 2.910 2.880 2.920 2.840 3.030 820,000 2.8904 -2.02%
2015-10-26 0 2.970 2.970 3.000 2.900 3.190 1,212,000 3,646,880 3.0090 2.970 2.970 3.000 2.900 3.190 1,212,000 3.0090 -3.57%
2015-10-23 0 3.080 3.050 3.090 3.040 3.200 732,000 2,256,900 3.0832 3.080 3.050 3.090 3.040 3.200 732,000 3.0832 -2.53%
2015-10-22 0 3.160 3.120 3.160 3.060 3.200 984,000 3,089,120 3.1393 3.160 3.120 3.160 3.060 3.200 984,000 3.1393 -1.25%
2015-10-20 0 3.200 3.160 3.200 3.150 3.350 836,000 2,692,120 3.2202 3.200 3.160 3.200 3.150 3.350 836,000 3.2202 -2.44%
2015-10-19 0 3.280 3.250 3.280 3.130 3.380 1,616,000 5,242,020 3.2438 3.280 3.250 3.280 3.130 3.380 1,616,000 3.2438 1.86%
2015-10-16 0 3.220 3.210 3.230 3.090 3.280 1,812,000 5,778,220 3.1889 3.220 3.210 3.230 3.090 3.280 1,812,000 3.1889 -1.83%
2015-10-15 0 3.280 3.260 3.290 3.210 3.350 1,408,000 4,599,120 3.2664 3.280 3.260 3.290 3.210 3.350 1,408,000 3.2664 -0.61%
2015-10-14 0 3.300 3.270 3.310 3.270 3.500 3,040,000 10,259,980 3.3750 3.300 3.270 3.310 3.270 3.500 3,040,000 3.3750 -0.60%
2015-10-13 0 3.320 3.300 3.310 3.050 3.430 4,278,000 14,160,480 3.3101 3.320 3.300 3.310 3.050 3.430 4,278,000 3.3101 6.75%
2015-10-12 0 3.110 3.100 3.110 2.610 3.140 4,214,000 12,823,580 3.0431 3.110 3.100 3.110 2.610 3.140 4,214,000 3.0431 19.16%
2015-10-09 0 2.610 2.610 2.620 2.350 2.640 1,598,000 4,030,780 2.5224 2.610 2.610 2.620 2.350 2.640 1,598,000 2.5224 10.59%
2015-10-08 0 2.360 2.330 2.360 2.310 2.390 788,000 1,845,600 2.3421 2.360 2.330 2.360 2.310 2.390 788,000 2.3421 -1.26%
2015-10-07 0 2.390 2.370 2.390 2.360 2.480 986,000 2,354,960 2.3884 2.390 2.370 2.390 2.360 2.480 986,000 2.3884 0.00%
2015-10-06 0 2.390 2.360 2.390 2.330 2.440 918,000 2,186,130 2.3814 2.390 2.360 2.390 2.330 2.440 918,000 2.3814 0.84%
2015-10-05 0 2.370 2.340 2.380 2.320 2.440 1,084,000 2,579,380 2.3795 2.370 2.340 2.380 2.320 2.440 1,084,000 2.3795 -2.87%
2015-10-02 0 2.440 2.400 2.440 2.150 2.440 660,000 1,558,380 2.3612 2.440 2.400 2.440 2.150 2.440 660,000 2.3612 13.49%
2015-09-30 0 2.150 2.140 2.180 2.110 2.290 776,000 1,689,740 2.1775 2.150 2.140 2.180 2.110 2.290 776,000 2.1775 -5.29%
2015-09-29 0 2.270 2.220 2.270 2.150 2.270 502,000 1,099,700 2.1906 2.270 2.220 2.270 2.150 2.270 502,000 2.1906 -0.44%
2015-09-25 0 2.280 2.280 2.310 2.250 2.320 442,000 1,015,220 2.2969 2.280 2.280 2.310 2.250 2.320 442,000 2.2969 -1.72%
2015-09-24 0 2.320 2.310 2.350 2.280 2.390 522,000 1,220,040 2.3372 2.320 2.310 2.350 2.280 2.390 522,000 2.3372 -2.11%
2015-09-23 0 2.370 2.310 2.370 2.260 2.420 572,000 1,336,220 2.3360 2.370 2.310 2.370 2.260 2.420 572,000 2.3360 -2.47%
2015-09-22 0 2.430 2.410 2.440 2.410 2.490 728,000 1,768,880 2.4298 2.430 2.410 2.440 2.410 2.490 728,000 2.4298 0.41%
2015-09-21 0 2.420 2.410 2.420 2.370 2.450 714,000 1,729,220 2.4219 2.420 2.410 2.420 2.370 2.450 714,000 2.4219 0.00%
2015-09-18 0 2.420 2.400 2.430 2.300 2.490 904,000 2,154,000 2.3827 2.420 2.400 2.430 2.300 2.490 904,000 2.3827 4.31%
2015-09-17 0 2.320 2.280 2.330 2.280 2.360 588,000 1,364,600 2.3207 2.320 2.280 2.330 2.280 2.360 588,000 2.3207 -1.69%
2015-09-16 0 2.360 2.340 2.360 2.280 2.370 690,000 1,611,420 2.3354 2.360 2.340 2.360 2.280 2.370 690,000 2.3354 2.61%
2015-09-15 0 2.300 2.270 2.300 2.260 2.330 622,000 1,428,660 2.2969 2.300 2.270 2.300 2.260 2.330 622,000 2.2969 -0.43%
2015-09-14 0 2.310 2.270 2.310 2.280 2.410 614,000 1,428,500 2.3265 2.310 2.270 2.310 2.280 2.410 614,000 2.3265 -3.35%
2015-09-11 0 2.390 2.380 2.390 2.340 2.460 692,000 1,660,660 2.3998 2.390 2.380 2.390 2.340 2.460 692,000 2.3998 0.42%
2015-09-10 0 2.380 2.350 2.380 2.310 2.410 745,200 1,761,488 2.3638 2.380 2.350 2.380 2.310 2.410 745,200 2.3638 -0.42%
2015-09-09 0 2.390 2.380 2.390 2.240 2.430 1,168,000 2,742,140 2.3477 2.390 2.380 2.390 2.240 2.430 1,168,000 2.3477 3.91%
2015-09-08 0 2.300 2.280 2.300 2.070 2.300 1,504,000 3,203,340 2.1299 2.300 2.280 2.300 2.070 2.300 1,504,000 2.1299 7.98%
2015-09-07 0 2.130 2.090 2.130 2.000 2.170 2,230,000 4,614,180 2.0691 2.130 2.090 2.130 2.000 2.170 2,230,000 2.0691 0.47%
2015-09-04 0 2.120 2.100 2.120 2.100 2.250 1,644,000 3,515,560 2.1384 2.120 2.100 2.120 2.100 2.250 1,644,000 2.1384 -1.40%
2015-09-02 0 2.150 2.120 2.170 2.110 2.200 1,654,000 3,554,420 2.1490 2.150 2.120 2.170 2.110 2.200 1,654,000 2.1490 -2.27%
2015-09-01 0 2.200 2.150 2.200 2.140 2.230 1,900,000 4,148,140 2.1832 2.200 2.150 2.200 2.140 2.230 1,900,000 2.1832 -1.79%
2015-08-31 0 2.240 2.220 2.240 2.180 2.260 604,000 1,341,080 2.2203 2.240 2.220 2.240 2.180 2.260 604,000 2.2203 -0.44%
2015-08-28 0 2.250 2.240 2.250 2.200 2.340 868,000 1,956,740 2.2543 2.250 2.240 2.250 2.200 2.340 868,000 2.2543 2.27%
2015-08-27 0 2.200 2.190 2.200 2.150 2.260 1,420,000 3,116,180 2.1945 2.200 2.190 2.200 2.150 2.260 1,420,000 2.1945 0.92%
2015-08-26 0 2.180 2.150 2.180 2.090 2.220 1,578,000 3,401,660 2.1557 2.180 2.150 2.180 2.090 2.220 1,578,000 2.1557 1.40%
2015-08-25 0 2.150 2.110 2.150 2.020 2.150 2,122,000 4,443,000 2.0938 2.150 2.110 2.150 2.020 2.150 2,122,000 2.0938 0.47%
2015-08-24 0 2.140 2.080 2.130 2.010 2.250 2,590,000 5,374,280 2.0750 2.140 2.080 2.130 2.010 2.250 2,590,000 2.0750 -6.55%
2015-08-21 0 2.290 2.240 2.290 2.190 2.360 1,564,000 3,534,320 2.2598 2.290 2.240 2.290 2.190 2.360 1,564,000 2.2598 -3.78%
2015-08-20 0 2.380 2.320 2.380 2.300 2.400 1,072,000 2,512,120 2.3434 2.380 2.320 2.380 2.300 2.400 1,072,000 2.3434 -0.83%
2015-08-19 0 2.400 2.340 2.400 2.310 2.510 1,580,000 3,742,020 2.3684 2.400 2.340 2.400 2.310 2.510 1,580,000 2.3684 0.00%
2015-08-18 0 2.400 2.380 2.390 2.380 2.680 1,472,000 3,669,720 2.4930 2.400 2.380 2.390 2.380 2.680 1,472,000 2.4930 -7.34%
2015-08-17 0 2.590 2.580 2.590 2.590 2.810 1,170,000 3,163,460 2.7038 2.590 2.580 2.590 2.590 2.810 1,170,000 2.7038 -7.50%
2015-08-14 0 2.800 2.770 2.800 2.720 2.810 748,000 2,068,800 2.7658 2.800 2.770 2.800 2.720 2.810 748,000 2.7658 0.72%
2015-08-13 0 2.780 2.740 2.780 2.680 2.820 1,250,000 3,432,180 2.7457 2.780 2.740 2.780 2.680 2.820 1,250,000 2.7457 -1.42%
2015-08-12 0 2.820 2.780 2.820 2.760 2.850 884,000 2,468,620 2.7926 2.820 2.780 2.820 2.760 2.850 884,000 2.7926 -1.05%
2015-08-11 0 2.850 2.820 2.850 2.760 2.850 1,202,000 3,376,220 2.8088 2.850 2.820 2.850 2.760 2.850 1,202,000 2.8088 1.79%
2015-08-10 0 2.800 2.760 2.800 2.720 2.830 868,000 2,406,740 2.7727 2.800 2.760 2.800 2.720 2.830 868,000 2.7727 -0.71%
2015-08-07 0 2.820 2.790 2.830 2.770 2.880 920,000 2,593,760 2.8193 2.820 2.790 2.830 2.770 2.880 920,000 2.8193 -1.05%
2015-08-06 0 2.850 2.810 2.850 2.760 2.890 1,262,000 3,573,220 2.8314 2.850 2.810 2.850 2.760 2.890 1,262,000 2.8314 0.00%
2015-08-05 0 2.850 2.800 2.860 2.780 2.890 1,064,000 3,013,700 2.8324 2.850 2.800 2.860 2.780 2.890 1,064,000 2.8324 0.35%
2015-08-04 0 2.840 2.760 2.840 2.740 2.840 684,000 1,907,260 2.7884 2.840 2.760 2.840 2.740 2.840 684,000 2.7884 3.27%
2015-08-03 0 2.750 2.680 2.750 2.670 2.920 756,000 2,094,240 2.7702 2.750 2.680 2.750 2.670 2.920 756,000 2.7702 -5.17%
2015-07-31 0 2.900 2.830 2.910 2.830 2.960 758,000 2,182,640 2.8795 2.900 2.830 2.910 2.830 2.960 758,000 2.8795 -0.68%
2015-07-30 0 2.920 2.850 2.930 2.840 2.960 736,000 2,130,480 2.8947 2.920 2.850 2.930 2.840 2.960 736,000 2.8947 0.00%
2015-07-29 0 2.920 2.860 2.930 2.790 3.010 1,094,000 3,166,320 2.8943 2.920 2.860 2.930 2.790 3.010 1,094,000 2.8943 -1.35%
2015-07-28 0 2.960 2.890 2.970 2.600 2.960 1,196,000 3,370,360 2.8180 2.960 2.890 2.970 2.600 2.960 1,196,000 2.8180 2.07%
2015-07-27 0 2.900 2.800 2.910 2.790 3.090 1,036,000 3,036,500 2.9310 2.900 2.800 2.910 2.790 3.090 1,036,000 2.9310 -5.23%
2015-07-24 0 3.060 3.050 3.080 3.000 3.120 1,034,000 3,159,020 3.0551 3.060 3.050 3.080 3.000 3.120 1,034,000 3.0551 -0.33%
2015-07-23 0 3.070 3.050 3.080 2.950 3.090 1,196,000 3,630,640 3.0357 3.070 3.050 3.080 2.950 3.090 1,196,000 3.0357 1.32%
2015-07-22 0 3.030 2.950 3.030 2.900 3.080 1,172,000 3,497,220 2.9840 3.030 2.950 3.030 2.900 3.080 1,172,000 2.9840 -0.98%
2015-07-21 0 3.060 3.050 3.080 2.940 3.100 1,182,000 3,570,500 3.0207 3.060 3.050 3.080 2.940 3.100 1,182,000 3.0207 1.32%
2015-07-20 0 3.020 3.010 3.020 2.800 3.030 1,328,000 3,874,820 2.9178 3.020 3.010 3.020 2.800 3.030 1,328,000 2.9178 7.86%
2015-07-17 0 2.800 2.790 2.810 2.710 2.890 1,506,000 4,211,820 2.7967 2.800 2.790 2.810 2.710 2.890 1,506,000 2.7967 1.08%
2015-07-16 0 2.770 2.750 2.770 2.520 2.800 1,142,000 3,067,700 2.6863 2.770 2.750 2.770 2.520 2.800 1,142,000 2.6863 6.54%
2015-07-15 0 2.600 2.540 2.620 2.510 2.910 1,616,000 4,358,560 2.6971 2.600 2.540 2.620 2.510 2.910 1,616,000 2.6971 -8.45%
2015-07-14 0 2.840 2.800 2.840 2.760 3.040 1,468,000 4,236,000 2.8856 2.840 2.800 2.840 2.760 3.040 1,468,000 2.8856 -3.73%
2015-07-13 0 2.950 2.940 3.000 2.640 3.000 1,820,000 5,117,700 2.8119 2.950 2.940 3.000 2.640 3.000 1,820,000 2.8119 7.27%
2015-07-10 0 2.750 2.680 2.760 2.360 2.800 2,564,000 6,760,540 2.6367 2.750 2.680 2.760 2.360 2.800 2,564,000 2.6367 16.03%
2015-07-09 0 2.370 2.360 2.370 1.890 2.400 2,614,000 5,782,980 2.2123 2.370 2.360 2.370 1.890 2.400 2,614,000 2.2123 25.40%
2015-07-08 0 1.890 1.860 1.900 1.850 2.220 5,126,000 10,348,120 2.0188 1.890 1.860 1.900 1.850 2.220 5,126,000 2.0188 -14.86%
2015-07-07 0 2.220 2.180 2.210 2.190 2.720 2,806,000 6,513,540 2.3213 2.220 2.180 2.210 2.190 2.720 2,806,000 2.3213 -18.08%
2015-07-06 0 2.710 2.670 2.900 2.170 2.950 4,570,000 11,000,080 2.4070 2.710 2.670 2.900 2.170 2.950 4,570,000 2.4070 -6.55%
2015-07-03 0 2.900 2.850 2.900 2.850 3.230 1,580,000 4,777,960 3.0240 2.900 2.850 2.900 2.850 3.230 1,580,000 3.0240 -8.52%
2015-07-02 0 3.170 3.130 3.170 3.110 3.210 1,232,000 3,891,180 3.1584 3.170 3.130 3.170 3.110 3.210 1,232,000 3.1584 0.96%
2015-06-30 0 3.140 3.150 3.180 3.110 3.400 3,098,000 10,030,429 3.2377 3.140 3.150 3.180 3.110 3.400 3,098,000 3.2377 -4.56%
2015-06-29 0 3.290 3.250 3.300 3.200 3.870 2,500,000 8,743,060 3.4972 3.290 3.250 3.300 3.200 3.870 2,500,000 3.4972 -14.10%
2015-06-26 0 3.830 3.820 3.830 3.740 3.990 1,046,000 4,027,540 3.8504 3.830 3.820 3.830 3.740 3.990 1,046,000 3.8504 -2.30%
2015-06-25 0 3.920 3.920 3.960 3.880 4.000 1,588,000 6,258,360 3.9410 3.920 3.920 3.960 3.880 4.000 1,588,000 3.9410 -0.76%
2015-06-24 0 3.950 3.850 3.960 3.770 4.020 2,042,000 7,948,060 3.8923 3.950 3.850 3.960 3.770 4.020 2,042,000 3.8923 1.80%
2015-06-23 0 3.880 3.850 3.880 3.600 3.880 1,648,000 6,147,920 3.7305 3.880 3.850 3.880 3.600 3.880 1,648,000 3.7305 4.30%
2015-06-22 0 3.720 3.640 3.730 3.560 3.840 2,783,490 10,137,099 3.6419 3.720 3.640 3.730 3.560 3.840 2,783,490 3.6419 -1.33%
2015-06-19 0 3.770 3.740 3.770 3.700 3.970 1,094,000 4,224,180 3.8612 3.770 3.740 3.770 3.700 3.970 1,094,000 3.8612 -5.04%
2015-06-18 0 3.970 3.920 3.970 3.900 4.020 692,000 2,740,440 3.9602 3.970 3.920 3.970 3.900 4.020 692,000 3.9602 0.00%
2015-06-17 0 3.970 3.940 3.990 3.850 4.010 1,946,000 7,646,420 3.9293 3.970 3.940 3.990 3.850 4.010 1,946,000 3.9293 0.25%
2015-06-16 0 3.960 3.930 3.980 3.920 4.150 768,000 3,058,820 3.9828 3.960 3.930 3.980 3.920 4.150 768,000 3.9828 -3.65%
2015-06-15 0 4.110 4.080 4.130 4.060 4.260 1,496,000 6,188,920 4.1370 4.110 4.080 4.130 4.060 4.260 1,496,000 4.1370 1.23%
2015-06-12 0 4.060 4.050 4.070 4.000 4.090 1,412,000 5,708,340 4.0427 4.060 4.050 4.070 4.000 4.090 1,412,000 4.0427 1.75%
2015-06-11 0 3.990 3.990 4.000 3.900 4.120 1,210,000 4,842,150 4.0018 3.990 3.990 4.000 3.900 4.120 1,210,000 4.0018 -1.48%
2015-06-10 0 4.050 4.000 4.080 4.000 4.170 1,620,000 6,595,160 4.0711 4.050 4.000 4.080 4.000 4.170 1,620,000 4.0711 -0.49%
2015-06-09 0 4.070 4.030 4.080 3.960 4.300 1,886,000 7,672,560 4.0682 4.070 4.030 4.080 3.960 4.300 1,886,000 4.0682 -5.35%
2015-06-08 0 4.300 4.280 4.300 4.220 4.420 2,016,000 8,653,420 4.2924 4.300 4.280 4.300 4.220 4.420 2,016,000 4.2924 -2.93%
2015-06-05 0 4.430 4.380 4.440 4.370 4.590 2,067,800 9,175,916 4.4375 4.430 4.380 4.440 4.370 4.590 2,067,800 4.4375 -2.42%
2015-06-04 0 4.540 4.490 4.530 4.410 4.770 2,160,000 9,875,960 4.5722 4.540 4.490 4.530 4.410 4.770 2,160,000 4.5722 -2.37%
2015-06-03 0 4.650 4.650 4.700 4.600 4.770 2,388,000 11,216,980 4.6972 4.650 4.650 4.700 4.600 4.770 2,388,000 4.6972 1.09%
2015-06-02 0 4.600 4.600 4.620 4.560 4.680 2,144,000 9,903,460 4.6192 4.600 4.600 4.620 4.560 4.680 2,144,000 4.6192 -1.50%
2015-06-01 0 4.670 4.660 4.670 4.200 4.700 5,168,000 23,403,240 4.5285 4.670 4.660 4.670 4.200 4.700 5,168,000 4.5285 7.36%
2015-05-29 0 4.350 4.310 4.350 4.260 4.480 1,594,000 6,942,440 4.3554 4.350 4.310 4.350 4.260 4.480 1,594,000 4.3554 -1.14%
2015-05-28 0 4.400 4.400 4.450 4.320 4.580 2,160,000 9,630,100 4.4584 4.400 4.400 4.450 4.320 4.580 2,160,000 4.4584 -2.44%
2015-05-27 0 4.510 4.500 4.510 4.480 4.610 1,647,400 7,459,470 4.5280 4.510 4.500 4.510 4.480 4.610 1,647,400 4.5280 -1.31%
2015-05-26 0 4.570 4.570 4.600 4.460 4.640 2,476,000 11,239,860 4.5395 4.570 4.570 4.600 4.460 4.640 2,476,000 4.5395 2.01%
2015-05-22 0 4.480 4.480 4.490 4.410 4.530 1,946,000 8,693,820 4.4675 4.480 4.480 4.490 4.410 4.530 1,946,000 4.4675 0.00%
2015-05-21 0 4.480 4.470 4.480 4.470 4.610 1,292,000 5,831,180 4.5133 4.480 4.470 4.480 4.470 4.610 1,292,000 4.5133 -1.10%
2015-05-20 0 4.530 4.520 4.530 4.470 4.610 1,754,000 7,956,680 4.5363 4.530 4.520 4.530 4.470 4.610 1,754,000 4.5363 1.34%
2015-05-19 0 4.470 4.450 4.480 4.410 4.640 2,742,000 12,368,760 4.5109 4.470 4.450 4.480 4.410 4.640 2,742,000 4.5109 -2.83%
2015-05-18 0 4.600 4.560 4.600 4.500 4.670 1,192,000 5,470,210 4.5891 4.600 4.560 4.600 4.500 4.670 1,192,000 4.5891 0.22%
2015-05-15 0 4.590 4.550 4.590 4.520 4.670 1,232,000 5,638,740 4.5769 4.590 4.550 4.590 4.520 4.670 1,232,000 4.5769 -0.86%
2015-05-14 0 4.630 4.620 4.640 4.470 4.690 1,168,000 5,377,140 4.6037 4.630 4.620 4.640 4.470 4.690 1,168,000 4.6037 1.54%
2015-05-13 0 4.560 4.580 4.590 4.530 4.700 1,350,500 6,220,200 4.6058 4.560 4.580 4.590 4.530 4.700 1,350,500 4.6058 -2.36%
2015-05-12 0 4.670 4.590 4.670 4.580 4.760 1,132,000 5,279,140 4.6636 4.670 4.590 4.670 4.580 4.760 1,132,000 4.6636 0.00%
2015-05-11 0 4.670 4.630 4.670 4.620 4.790 1,227,400 5,752,912 4.6871 4.670 4.630 4.670 4.620 4.790 1,227,400 4.6871 1.30%
2015-05-08 0 4.610 4.600 4.640 4.500 4.780 1,351,700 6,278,843 4.6451 4.610 4.600 4.640 4.500 4.780 1,351,700 4.6451 2.22%
2015-05-07 0 4.510 4.460 4.530 4.450 4.710 1,826,000 8,323,050 4.5581 4.510 4.460 4.530 4.450 4.710 1,826,000 4.5581 -3.43%
2015-05-06 0 4.670 4.600 4.680 4.600 4.820 1,430,373 6,729,966 4.7050 4.670 4.600 4.680 4.600 4.820 1,430,373 4.7050 -1.06%
2015-05-05 0 4.720 4.690 4.720 4.630 4.970 1,352,200 6,479,894 4.7921 4.720 4.690 4.720 4.630 4.970 1,352,200 4.7921 -4.26%
2015-05-04 0 4.930 4.920 4.980 4.600 5.100 2,040,000 9,961,000 4.8828 4.930 4.920 4.980 4.600 5.100 2,040,000 4.8828 6.48%
2015-04-30 0 4.630 4.630 4.640 4.570 4.650 1,100,000 5,067,460 4.6068 4.630 4.630 4.640 4.570 4.650 1,100,000 4.6068 -0.43%
2015-04-29 0 4.650 4.620 4.660 4.600 4.700 1,256,000 5,837,560 4.6477 4.650 4.620 4.660 4.600 4.700 1,256,000 4.6477 -0.43%
2015-04-28 0 4.670 4.600 4.680 4.570 4.740 1,826,000 8,523,120 4.6676 4.670 4.600 4.680 4.570 4.740 1,826,000 4.6676 0.65%
2015-04-27 0 4.640 4.600 4.660 4.580 4.860 2,830,000 13,198,580 4.6638 4.640 4.600 4.660 4.580 4.860 2,830,000 4.6638 -3.73%
2015-04-24 0 4.820 4.820 4.830 4.750 4.950 1,516,000 7,325,240 4.8320 4.820 4.820 4.830 4.750 4.950 1,516,000 4.8320 -0.21%
2015-04-23 0 4.830 4.810 4.840 4.810 5.110 1,168,000 5,810,780 4.9750 4.830 4.810 4.840 4.810 5.110 1,168,000 4.9750 -1.83%
2015-04-22 0 4.920 4.850 4.920 4.690 4.920 1,596,000 7,673,340 4.8079 4.920 4.850 4.920 4.690 4.920 1,596,000 4.8079 4.24%
2015-04-21 0 4.720 4.680 4.740 4.650 4.820 1,387,700 6,524,220 4.7015 4.720 4.680 4.740 4.650 4.820 1,387,700 4.7015 0.00%
2015-04-20 0 4.720 4.690 4.720 4.650 4.850 1,306,000 6,179,000 4.7312 4.720 4.690 4.720 4.650 4.850 1,306,000 4.7312 -2.88%
2015-04-17 0 4.860 4.850 4.890 4.820 5.230 1,700,000 8,503,720 5.0022 4.860 4.850 4.890 4.820 5.230 1,700,000 5.0022 -6.00%
2015-04-16 0 5.170 5.160 5.180 5.040 5.190 1,960,000 10,045,860 5.1254 5.170 5.160 5.180 5.040 5.190 1,960,000 5.1254 -0.39%
2015-04-15 0 5.190 5.150 5.200 5.040 5.550 1,788,000 9,374,200 5.2428 5.190 5.150 5.200 5.040 5.550 1,788,000 5.2428 -4.95%
2015-04-14 0 5.460 5.450 5.540 5.420 5.670 1,918,000 10,666,560 5.5613 5.460 5.450 5.540 5.420 5.670 1,918,000 5.5613 -4.71%
2015-04-13 0 5.730 5.730 5.750 5.260 5.770 2,732,000 15,040,120 5.5052 5.730 5.730 5.750 5.260 5.770 2,732,000 5.5052 8.11%
2015-04-10 0 5.300 5.300 5.310 5.090 5.390 3,374,483 17,778,931 5.2686 5.300 5.300 5.310 5.090 5.390 3,374,483 5.2686 4.54%
2015-04-09 0 5.070 5.050 5.150 4.870 5.300 5,298,000 27,065,420 5.1086 5.070 5.050 5.150 4.870 5.300 5,298,000 5.1086 2.01%
2015-04-08 0 4.970 4.970 5.000 4.470 5.000 5,656,000 27,413,680 4.8468 4.970 4.970 5.000 4.470 5.000 5,656,000 4.8468 10.69%
2015-04-02 0 4.490 4.450 4.490 4.180 4.500 3,834,000 16,838,780 4.3920 4.490 4.450 4.490 4.180 4.500 3,834,000 4.3920 3.70%
2015-04-01 0 4.330 4.280 4.340 4.180 4.530 3,473,000 14,882,720 4.2853 4.330 4.280 4.340 4.180 4.530 3,473,000 4.2853 -4.84%
2015-03-31 0 4.550 4.540 4.600 4.460 4.620 1,416,600 6,428,924 4.5383 4.550 4.540 4.600 4.460 4.620 1,416,600 4.5383 0.00%
2015-03-30 0 4.550 4.520 4.550 4.430 4.690 2,013,000 9,166,160 4.5535 4.550 4.520 4.550 4.430 4.690 2,013,000 4.5535 2.25%
2015-03-27 0 4.450 4.410 4.450 4.380 4.620 1,152,000 5,155,320 4.4751 4.450 4.410 4.450 4.380 4.620 1,152,000 4.4751 -2.20%
2015-03-26 0 4.550 4.530 4.550 4.500 4.630 1,000,000 4,553,100 4.5531 4.550 4.530 4.550 4.500 4.630 1,000,000 4.5531 0.00%
2015-03-25 0 4.550 4.530 4.550 4.500 4.730 1,036,000 4,771,280 4.6055 4.550 4.530 4.550 4.500 4.730 1,036,000 4.6055 -2.15%
2015-03-24 0 4.650 4.630 4.650 4.630 4.760 702,000 3,284,660 4.6790 4.650 4.630 4.650 4.630 4.760 702,000 4.6790 -1.06%
2015-03-23 0 4.700 4.680 4.700 4.690 4.820 894,000 4,228,340 4.7297 4.700 4.680 4.700 4.690 4.820 894,000 4.7297 -1.05%
2015-03-20 0 4.750 4.720 4.750 4.720 4.870 838,000 3,997,700 4.7705 4.750 4.720 4.750 4.720 4.870 838,000 4.7705 -1.04%
2015-03-19 0 4.800 4.780 4.800 4.740 4.870 966,000 4,629,240 4.7922 4.800 4.780 4.800 4.740 4.870 966,000 4.7922 1.05%
2015-03-18 0 4.750 4.700 4.760 4.660 4.800 942,000 4,463,180 4.7380 4.750 4.700 4.760 4.660 4.800 942,000 4.7380 0.21%
2015-03-17 0 4.740 4.660 4.740 4.600 4.830 818,000 3,859,600 4.7183 4.740 4.660 4.740 4.600 4.830 818,000 4.7183 -1.25%
2015-03-16 0 4.800 4.770 4.790 4.750 4.850 820,000 3,936,500 4.8006 4.800 4.770 4.790 4.750 4.850 820,000 4.8006 0.42%
2015-03-13 0 4.780 4.710 4.780 4.660 5.030 1,154,000 5,580,140 4.8355 4.780 4.710 4.780 4.660 5.030 1,154,000 4.8355 -3.43%
2015-03-12 0 4.950 4.880 4.950 4.900 5.020 702,000 3,483,700 4.9625 4.950 4.880 4.950 4.900 5.020 702,000 4.9625 -1.00%
2015-03-11 0 5.000 4.920 5.000 4.900 5.170 584,000 2,946,820 5.0459 5.000 4.920 5.000 4.900 5.170 584,000 5.0459 -2.53%
2015-03-10 0 5.130 5.110 5.130 4.960 5.150 1,494,000 7,578,000 5.0723 5.130 5.110 5.130 4.960 5.150 1,494,000 5.0723 1.99%
2015-03-09 0 5.030 4.980 5.040 4.940 5.040 940,000 4,694,720 4.9944 5.030 4.980 5.040 4.940 5.040 940,000 4.9944 0.20%
2015-03-06 0 5.020 4.990 5.020 4.930 5.090 934,000 4,681,080 5.0119 5.020 4.990 5.020 4.930 5.090 934,000 5.0119 0.00%
2015-03-05 0 5.020 5.000 5.020 4.900 5.120 940,000 4,713,504 5.0144 5.020 5.000 5.020 4.900 5.120 940,000 5.0144 -1.38%
2015-03-04 0 5.090 5.020 5.090 5.030 5.140 654,000 3,322,940 5.0809 5.090 5.020 5.090 5.030 5.140 654,000 5.0809 -0.59%
2015-03-03 0 5.120 5.050 5.130 5.020 5.240 768,000 3,907,000 5.0872 5.120 5.050 5.130 5.020 5.240 768,000 5.0872 -1.54%
2015-03-02 0 5.200 5.130 5.200 4.920 5.290 1,032,000 5,346,740 5.1809 5.200 5.130 5.200 4.920 5.290 1,032,000 5.1809 0.58%
2015-02-27 0 5.170 5.150 5.200 5.060 5.270 1,226,000 6,347,960 5.1778 5.170 5.150 5.200 5.060 5.270 1,226,000 5.1778 0.39%
2015-02-26 0 5.150 5.130 5.150 4.910 5.150 1,008,000 5,121,120 5.0805 5.150 5.130 5.150 4.910 5.150 1,008,000 5.0805 0.98%
2015-02-25 0 5.100 5.080 5.100 4.760 5.180 1,458,000 7,358,800 5.0472 5.100 5.080 5.100 4.760 5.180 1,458,000 5.0472 6.25%
2015-02-24 0 4.800 4.780 4.840 4.730 4.870 906,000 4,340,420 4.7908 4.800 4.780 4.840 4.730 4.870 906,000 4.7908 0.00%
2015-02-23 0 4.800 4.740 4.800 4.730 4.890 818,000 3,916,660 4.7881 4.800 4.740 4.800 4.730 4.890 818,000 4.7881 -0.41%
2015-02-18 0 4.820 4.800 4.820 4.710 4.870 804,000 3,862,860 4.8046 4.820 4.800 4.820 4.710 4.870 804,000 4.8046 0.63%
2015-02-17 0 4.790 4.760 4.790 4.390 4.830 2,194,000 10,224,200 4.6601 4.790 4.760 4.790 4.390 4.830 2,194,000 4.6601 7.88%
2015-02-16 0 4.440 4.370 4.440 4.360 4.490 908,000 4,012,190 4.4187 4.440 4.370 4.440 4.360 4.490 908,000 4.4187 0.23%
2015-02-13 0 4.430 4.400 4.430 4.310 4.500 1,742,000 7,620,940 4.3748 4.430 4.400 4.430 4.310 4.500 1,742,000 4.3748 -1.56%
2015-02-12 0 4.500 4.450 4.500 4.450 4.560 488,553 2,198,024 4.4990 4.500 4.450 4.500 4.450 4.560 488,553 4.4990 0.00%
2015-02-11 0 4.500 4.460 4.500 4.400 4.630 1,280,000 5,770,786 4.5084 4.500 4.460 4.500 4.400 4.630 1,280,000 4.5084 -2.17%
2015-02-10 0 4.600 4.540 4.600 4.490 4.670 764,000 3,510,760 4.5952 4.600 4.540 4.600 4.490 4.670 764,000 4.5952 -1.08%
2015-02-09 0 4.650 4.590 4.650 4.580 4.690 838,000 3,875,640 4.6249 4.650 4.590 4.650 4.580 4.690 838,000 4.6249 0.00%
2015-02-06 0 4.650 4.650 4.660 4.600 4.730 766,000 3,563,040 4.6515 4.650 4.650 4.660 4.600 4.730 766,000 4.6515 0.00%
2015-02-05 0 4.650 4.640 4.650 4.580 4.710 824,000 3,834,760 4.6538 4.650 4.640 4.650 4.580 4.710 824,000 4.6538 0.00%
2015-02-04 0 4.650 4.600 4.660 4.580 4.750 1,032,000 4,806,240 4.6572 4.650 4.600 4.660 4.580 4.750 1,032,000 4.6572 -0.85%
2015-02-03 0 4.690 4.660 4.700 4.570 4.720 882,000 4,113,400 4.6637 4.690 4.660 4.700 4.570 4.720 882,000 4.6637 1.74%
2015-02-02 0 4.610 4.580 4.610 4.570 4.770 536,000 2,497,840 4.6601 4.610 4.580 4.610 4.570 4.770 536,000 4.6601 -2.95%
2015-01-30 0 4.750 4.660 4.750 4.650 4.840 874,000 4,134,460 4.7305 4.750 4.660 4.750 4.650 4.840 874,000 4.7305 0.42%
2015-01-29 0 4.730 4.700 4.730 4.700 4.850 1,108,000 5,270,180 4.7565 4.730 4.700 4.730 4.700 4.850 1,108,000 4.7565 -1.66%
2015-01-28 0 4.810 4.800 4.810 4.520 4.820 1,732,000 8,119,940 4.6882 4.810 4.800 4.810 4.520 4.820 1,732,000 4.6882 3.89%
2015-01-27 0 4.630 4.600 4.630 4.290 4.640 1,800,000 7,915,020 4.3972 4.630 4.600 4.630 4.290 4.640 1,800,000 4.3972 7.67%
2015-01-26 0 4.300 4.290 4.300 4.280 4.420 1,358,000 5,877,630 4.3282 4.300 4.290 4.300 4.280 4.420 1,358,000 4.3282 -0.23%
2015-01-23 0 4.310 4.300 4.330 4.270 4.640 1,534,000 6,812,220 4.4408 4.310 4.300 4.330 4.270 4.640 1,534,000 4.4408 -6.10%
2015-01-22 0 4.590 4.560 4.590 4.530 4.690 872,000 4,011,440 4.6003 4.590 4.560 4.590 4.530 4.690 872,000 4.6003 -0.86%
2015-01-21 0 4.630 4.610 4.640 4.570 4.700 854,000 3,965,560 4.6435 4.630 4.610 4.640 4.570 4.700 854,000 4.6435 0.87%
2015-01-20 0 4.590 4.590 4.620 4.500 4.690 1,212,000 5,568,080 4.5941 4.590 4.590 4.620 4.500 4.690 1,212,000 4.5941 0.00%
2015-01-19 0 4.590 4.510 4.600 4.430 4.870 1,180,000 5,505,220 4.6654 4.590 4.510 4.600 4.430 4.870 1,180,000 4.6654 -4.77%
2015-01-16 0 4.820 4.770 4.840 4.700 4.900 932,000 4,481,040 4.8080 4.820 4.770 4.840 4.700 4.900 932,000 4.8080 0.00%
2015-01-15 0 4.820 4.820 4.830 4.760 4.870 950,000 4,574,360 4.8151 4.820 4.820 4.830 4.760 4.870 950,000 4.8151 -1.03%
2015-01-14 0 4.870 4.820 4.870 4.800 4.930 848,000 4,122,640 4.8616 4.870 4.820 4.870 4.800 4.930 848,000 4.8616 -0.41%
2015-01-13 0 4.890 4.840 4.910 4.790 4.990 803,600 3,916,520 4.8737 4.890 4.840 4.910 4.790 4.990 803,600 4.8737 -0.20%
2015-01-12 0 4.900 4.850 4.900 4.850 5.020 764,000 3,762,840 4.9252 4.900 4.850 4.900 4.850 5.020 764,000 4.9252 -1.01%
2015-01-09 0 4.950 4.870 4.950 4.870 5.030 932,000 4,625,890 4.9634 4.950 4.870 4.950 4.870 5.030 932,000 4.9634 -0.20%
2015-01-08 0 4.960 4.900 4.980 4.870 5.040 944,000 4,671,560 4.9487 4.960 4.900 4.980 4.870 5.040 944,000 4.9487 0.61%
2015-01-07 0 4.930 4.920 4.930 4.820 4.950 1,028,000 5,019,220 4.8825 4.930 4.920 4.930 4.820 4.950 1,028,000 4.8825 1.86%
2015-01-06 0 4.840 4.810 4.840 4.710 4.930 1,246,000 5,978,720 4.7983 4.840 4.810 4.840 4.710 4.930 1,246,000 4.7983 -1.22%
2015-01-05 0 4.900 4.860 4.920 4.820 4.930 994,000 4,843,980 4.8732 4.900 4.860 4.920 4.820 4.930 994,000 4.8732 -0.41%
2015-01-02 0 4.920 4.900 4.930 4.800 5.070 979,400 4,841,674 4.9435 4.920 4.900 4.930 4.800 5.070 979,400 4.9435 -2.57%
2014-12-31 0 5.050 4.970 5.050 4.740 5.050 706,000 3,443,160 4.8770 5.050 4.970 5.050 4.740 5.050 706,000 4.8770 4.77%
2014-12-30 0 4.820 4.800 4.820 4.800 5.100 834,000 4,112,700 4.9313 4.820 4.800 4.820 4.800 5.100 834,000 4.9313 -3.60%
2014-12-29 0 5.000 4.990 5.000 4.740 5.180 1,334,000 6,585,180 4.9364 5.000 4.990 5.000 4.740 5.180 1,334,000 4.9364 4.38%
2014-12-24 0 4.790 4.730 4.790 4.620 4.820 895,600 4,211,900 4.7029 4.790 4.730 4.790 4.620 4.820 895,600 4.7029 3.01%
2014-12-23 0 4.650 4.630 4.650 4.610 4.730 970,000 4,521,300 4.6611 4.650 4.630 4.650 4.610 4.730 970,000 4.6611 -0.85%
2014-12-22 0 4.690 4.640 4.690 4.610 4.850 1,326,000 6,180,900 4.6613 4.690 4.640 4.690 4.610 4.850 1,326,000 4.6613 -2.70%
2014-12-19 0 4.820 4.800 4.820 4.760 4.990 1,822,000 8,873,240 4.8701 4.820 4.800 4.820 4.760 4.990 1,822,000 4.8701 0.42%
2014-12-18 0 4.800 4.770 4.780 4.500 5.110 1,308,000 6,422,460 4.9101 4.800 4.770 4.780 4.500 5.110 1,308,000 4.9101 -4.76%
2014-12-17 0 5.040 5.000 5.070 4.990 5.390 1,638,000 8,381,340 5.1168 5.040 5.000 5.070 4.990 5.390 1,638,000 5.1168 -6.67%
2014-12-16 0 5.400 5.320 5.400 5.290 5.480 808,000 4,345,500 5.3781 5.400 5.320 5.400 5.290 5.480 808,000 5.3781 -0.74%
2014-12-15 0 5.440 5.420 5.450 5.420 5.610 806,000 4,425,240 5.4904 5.440 5.420 5.450 5.420 5.610 806,000 5.4904 -1.09%
2014-12-12 0 5.500 5.500 5.530 5.420 5.580 1,448,000 7,932,860 5.4785 5.500 5.500 5.530 5.420 5.580 1,448,000 5.4785 0.92%
2014-12-11 0 5.450 5.370 5.450 5.300 5.570 1,251,447 6,768,394 5.4085 5.450 5.370 5.450 5.300 5.570 1,251,447 5.4085 -1.62%
2014-12-10 0 5.540 5.420 5.540 5.400 5.670 931,600 5,143,880 5.5216 5.540 5.420 5.540 5.400 5.670 931,600 5.5216 -0.72%
2014-12-09 0 5.580 5.550 5.580 5.400 5.690 1,916,000 10,594,960 5.5297 5.580 5.550 5.580 5.400 5.690 1,916,000 5.5297 -0.53%
2014-12-08 0 5.610 5.610 5.700 5.600 5.910 1,302,000 7,392,500 5.6778 5.610 5.610 5.700 5.600 5.910 1,302,000 5.6778 -4.43%
2014-12-05 0 5.870 5.800 5.880 5.750 5.980 1,517,600 8,916,860 5.8756 5.870 5.800 5.880 5.750 5.980 1,517,600 5.8756 2.26%
2014-12-04 0 5.740 5.750 5.780 5.570 6.000 1,918,000 10,974,760 5.7220 5.740 5.750 5.780 5.570 6.000 1,918,000 5.7220 3.05%
2014-12-03 0 5.570 5.540 5.570 5.460 6.150 2,534,000 14,518,760 5.7296 5.570 5.540 5.570 5.460 6.150 2,534,000 5.7296 -8.99%
2014-12-02 0 6.120 6.090 6.160 5.830 6.200 1,979,427 11,929,485 6.0267 6.120 6.090 6.160 5.830 6.200 1,979,427 6.0267 2.00%
2014-12-01 0 6.000 5.950 6.030 5.830 6.440 3,720,000 22,518,800 6.0534 6.000 5.950 6.030 5.830 6.440 3,720,000 6.0534 -6.25%
2014-11-28 0 6.400 6.400 6.410 6.300 6.500 3,420,000 21,985,060 6.4284 6.400 6.400 6.410 6.300 6.500 3,420,000 6.4284 0.00%
2014-11-27 0 6.400 6.360 6.400 5.880 6.530 6,278,000 39,583,160 6.3051 6.400 6.360 6.400 5.880 6.530 6,278,000 6.3051 8.11%
2014-11-26 0 5.920 5.900 5.920 5.820 5.950 1,836,000 10,830,380 5.8989 5.920 5.900 5.920 5.820 5.950 1,836,000 5.8989 1.37%
2014-11-25 0 5.840 5.840 5.900 5.760 5.980 2,568,000 15,064,790 5.8664 5.840 5.840 5.900 5.760 5.980 2,568,000 5.8664 0.52%
2014-11-24 0 5.810 5.810 5.850 5.550 5.930 3,656,000 21,100,900 5.7716 5.810 5.810 5.850 5.550 5.930 3,656,000 5.7716 4.68%
2014-11-21 0 5.550 5.540 5.550 5.310 5.630 2,706,000 14,830,640 5.4807 5.550 5.540 5.550 5.310 5.630 2,706,000 5.4807 3.16%
2014-11-20 0 5.380 5.350 5.390 5.040 5.490 3,542,000 18,754,720 5.2950 5.380 5.350 5.390 5.040 5.490 3,542,000 5.2950 5.70%
2014-11-19 0 5.090 5.090 5.110 5.010 5.140 1,002,000 5,079,380 5.0692 5.090 5.090 5.110 5.010 5.140 1,002,000 5.0692 0.59%
2014-11-18 0 5.060 5.050 5.070 5.030 5.230 952,000 4,847,640 5.0921 5.060 5.050 5.070 5.030 5.230 952,000 5.0921 -1.56%
2014-11-17 0 5.140 5.130 5.150 4.860 5.290 3,354,000 17,199,480 5.1281 5.140 5.130 5.150 4.860 5.290 3,354,000 5.1281 5.11%
2014-11-14 0 4.890 4.860 4.900 4.810 5.090 1,330,000 6,552,580 4.9268 4.890 4.860 4.900 4.810 5.090 1,330,000 4.9268 -1.61%
2014-11-13 0 4.970 4.950 4.980 4.930 5.140 736,000 3,694,560 5.0198 4.970 4.950 4.980 4.930 5.140 736,000 5.0198 -1.78%
2014-11-12 0 5.060 5.050 5.070 4.980 5.080 1,300,000 6,557,360 5.0441 5.060 5.050 5.070 4.980 5.080 1,300,000 5.0441 0.20%
2014-11-11 0 5.050 5.000 5.050 4.960 5.180 1,430,000 7,250,300 5.0701 5.050 5.000 5.050 4.960 5.180 1,430,000 5.0701 -0.79%
2014-11-10 0 5.090 5.070 5.090 4.900 5.150 1,674,000 8,435,940 5.0394 5.090 5.070 5.090 4.900 5.150 1,674,000 5.0394 3.04%
2014-11-07 0 4.940 4.900 4.950 4.850 4.990 1,110,000 5,458,260 4.9174 4.940 4.900 4.950 4.850 4.990 1,110,000 4.9174 1.02%
2014-11-06 0 4.890 4.850 4.890 4.820 4.930 866,000 4,217,540 4.8701 4.890 4.850 4.890 4.820 4.930 866,000 4.8701 0.82%
2014-11-05 0 4.850 4.830 4.870 4.820 4.970 1,506,000 7,365,160 4.8905 4.850 4.830 4.870 4.820 4.970 1,506,000 4.8905 -1.62%
2014-11-04 0 4.930 4.910 4.930 4.900 5.020 1,032,000 5,106,600 4.9483 4.930 4.910 4.930 4.900 5.020 1,032,000 4.9483 -0.20%
2014-11-03 0 4.940 4.910 4.950 4.870 5.080 1,232,000 6,105,440 4.9557 4.940 4.910 4.950 4.870 5.080 1,232,000 4.9557 -1.00%
2014-10-31 0 4.990 4.980 4.990 4.890 5.190 3,101,300 15,594,667 5.0284 4.990 4.980 4.990 4.890 5.190 3,101,300 5.0284 2.89%
2014-10-30 0 4.850 4.850 4.880 4.850 5.110 2,164,000 10,702,380 4.9456 4.850 4.850 4.880 4.850 5.110 2,164,000 4.9456 -4.53%
2014-10-29 0 5.080 5.060 5.080 4.610 5.090 2,246,000 11,027,120 4.9097 5.080 5.060 5.080 4.610 5.090 2,246,000 4.9097 9.72%
2014-10-28 0 4.630 4.620 4.630 4.550 4.650 838,000 3,859,580 4.6057 4.630 4.620 4.630 4.550 4.650 838,000 4.6057 1.09%
2014-10-27 0 4.580 4.540 4.610 4.520 4.720 976,000 4,504,740 4.6155 4.580 4.540 4.610 4.520 4.720 976,000 4.6155 -2.14%
2014-10-24 0 4.680 4.640 4.700 4.620 4.790 1,028,000 4,842,420 4.7105 4.680 4.640 4.700 4.620 4.790 1,028,000 4.7105 -0.43%
2014-10-23 0 4.700 4.700 4.780 4.680 4.850 986,000 4,692,340 4.7590 4.700 4.700 4.780 4.680 4.850 986,000 4.7590 -1.67%
2014-10-22 0 4.780 4.770 4.780 4.520 4.790 1,184,000 5,535,800 4.6755 4.780 4.770 4.780 4.520 4.790 1,184,000 4.6755 5.29%
2014-10-21 0 4.540 4.470 4.550 4.420 4.560 842,000 3,775,860 4.4844 4.540 4.470 4.550 4.420 4.560 842,000 4.4844 -0.22%
2014-10-20 0 4.550 4.480 4.580 4.480 4.660 517,600 2,373,508 4.5856 4.550 4.480 4.580 4.480 4.660 517,600 4.5856 -0.44%
2014-10-17 0 4.570 4.490 4.600 4.320 4.760 1,406,000 6,350,820 4.5169 4.570 4.490 4.600 4.320 4.760 1,406,000 4.5169 -1.72%
2014-10-16 0 4.650 4.650 4.680 4.580 4.800 1,224,000 5,706,660 4.6623 4.650 4.650 4.680 4.580 4.800 1,224,000 4.6623 -3.53%
2014-10-15 0 4.820 4.770 4.820 4.760 4.880 1,084,000 5,214,540 4.8105 4.820 4.770 4.820 4.760 4.880 1,084,000 4.8105 -0.21%
2014-10-14 0 4.830 4.800 4.830 4.690 4.890 1,134,000 5,441,470 4.7985 4.830 4.800 4.830 4.690 4.890 1,134,000 4.7985 -0.82%
2014-10-13 0 4.870 4.830 4.880 4.710 5.030 1,637,600 7,985,620 4.8764 4.870 4.830 4.880 4.710 5.030 1,637,600 4.8764 2.53%
2014-10-10 0 4.750 4.700 4.750 4.690 4.820 644,000 3,045,740 4.7294 4.750 4.700 4.750 4.690 4.820 644,000 4.7294 -1.86%
2014-10-09 0 4.840 4.830 4.840 4.750 4.890 1,214,000 5,862,440 4.8290 4.840 4.830 4.840 4.750 4.890 1,214,000 4.8290 1.04%
2014-10-08 0 4.790 4.710 4.790 4.670 4.980 2,012,000 9,635,200 4.7889 4.790 4.710 4.790 4.670 4.980 2,012,000 4.7889 -3.04%
2014-10-07 0 4.940 4.900 4.940 4.850 4.980 968,000 4,761,060 4.9185 4.940 4.900 4.940 4.850 4.980 968,000 4.9185 1.02%
2014-10-06 0 4.890 4.880 4.890 4.710 4.970 1,506,000 7,321,580 4.8616 4.890 4.880 4.890 4.710 4.970 1,506,000 4.8616 2.95%
2014-10-03 0 4.750 4.680 4.740 4.500 4.820 1,478,000 6,879,890 4.6549 4.750 4.680 4.740 4.500 4.820 1,478,000 4.6549 -1.45%
2014-09-30 0 4.820 4.810 4.820 4.560 5.020 2,062,000 9,729,520 4.7185 4.820 4.810 4.820 4.560 5.020 2,062,000 4.7185 -2.63%
2014-09-29 0 4.950 4.930 4.990 4.890 5.200 1,360,000 6,851,800 5.0381 4.950 4.930 4.990 4.890 5.200 1,360,000 5.0381 -4.99%
2014-09-26 0 5.210 5.200 5.230 5.060 5.320 1,728,000 9,018,500 5.2190 5.210 5.200 5.230 5.060 5.320 1,728,000 5.2190 0.00%
2014-09-25 0 5.210 5.210 5.240 5.070 5.290 1,878,000 9,745,920 5.1895 5.210 5.210 5.240 5.070 5.290 1,878,000 5.1895 2.76%
2014-09-24 0 5.070 5.070 5.120 5.050 5.200 1,538,000 7,857,800 5.1091 5.070 5.070 5.120 5.050 5.200 1,538,000 5.1091 -0.98%
2014-09-23 0 5.120 5.090 5.150 5.060 5.190 1,544,000 7,926,260 5.1336 5.120 5.090 5.150 5.060 5.190 1,544,000 5.1336 0.79%
2014-09-22 0 5.080 5.020 5.100 4.930 5.140 1,388,000 7,018,120 5.0563 5.080 5.020 5.100 4.930 5.140 1,388,000 5.0563 -0.39%
2014-09-19 0 5.100 5.060 5.100 4.970 5.160 2,658,000 13,449,387 5.0600 5.100 5.060 5.100 4.970 5.160 2,658,000 5.0600 0.79%
2014-09-18 0 5.060 5.000 5.090 4.910 5.100 1,806,000 9,045,240 5.0084 5.060 5.000 5.090 4.910 5.100 1,806,000 5.0084 -0.59%
2014-09-17 0 5.090 5.030 5.100 5.020 5.150 1,470,000 7,486,020 5.0925 5.090 5.030 5.100 5.020 5.150 1,470,000 5.0925 -0.59%
2014-09-16 0 5.120 5.100 5.120 5.100 5.190 1,020,000 5,235,540 5.1329 5.120 5.100 5.120 5.100 5.190 1,020,000 5.1329 0.00%
2014-09-15 0 5.120 5.060 5.120 5.020 5.200 1,124,150 5,702,817 5.0730 5.120 5.060 5.120 5.020 5.200 1,124,150 5.0730 -0.97%
2014-09-12 0 5.170 5.130 5.170 5.110 5.440 2,258,000 11,713,800 5.1877 5.170 5.130 5.170 5.110 5.440 2,258,000 5.1877 -3.36%
2014-09-11 0 5.350 5.310 5.350 5.310 5.640 2,798,000 15,056,560 5.3812 5.350 5.310 5.350 5.310 5.640 2,798,000 5.3812 -4.29%
2014-09-10 0 5.590 5.550 5.600 5.500 5.740 1,872,000 10,452,680 5.5837 5.590 5.550 5.600 5.500 5.740 1,872,000 5.5837 -1.93%
2014-09-08 0 5.700 5.680 5.700 5.530 5.780 1,476,400 8,360,332 5.6626 5.700 5.680 5.700 5.530 5.780 1,476,400 5.6626 0.00%
2014-09-05 0 5.700 5.700 5.730 5.650 5.870 1,338,000 7,642,660 5.7120 5.700 5.700 5.730 5.650 5.870 1,338,000 5.7120 -0.87%
2014-09-04 0 5.750 5.720 5.750 5.660 5.890 1,474,000 8,465,620 5.7433 5.750 5.720 5.750 5.660 5.890 1,474,000 5.7433 -0.17%
2014-09-03 0 5.760 5.720 5.760 5.560 5.760 2,176,000 12,376,920 5.6879 5.760 5.720 5.760 5.560 5.760 2,176,000 5.6879 0.70%
2014-09-02 0 5.720 5.680 5.720 5.650 5.890 3,404,000 19,674,840 5.7799 5.720 5.680 5.720 5.650 5.890 3,404,000 5.7799 0.35%
2014-09-01 0 5.700 5.660 5.700 5.510 6.090 5,180,000 29,672,660 5.7283 5.700 5.660 5.700 5.510 6.090 5,180,000 5.7283 -7.47%
2014-08-29 0 6.160 6.150 6.160 6.070 6.190 1,066,000 6,542,020 6.1370 6.160 6.150 6.160 6.070 6.190 1,066,000 6.1370 1.48%
2014-08-28 0 6.070 6.020 6.100 6.000 6.620 2,918,000 18,021,320 6.1759 6.070 6.020 6.100 6.000 6.620 2,918,000 6.1759 -7.75%
2014-08-27 0 6.580 6.540 6.580 6.530 6.650 1,554,000 10,243,200 6.5915 6.580 6.540 6.580 6.530 6.650 1,554,000 6.5915 -0.15%
2014-08-26 0 6.590 6.590 6.600 6.530 6.680 1,200,000 7,919,220 6.5994 6.590 6.590 6.600 6.530 6.680 1,200,000 6.5994 -0.15%
2014-08-25 0 6.600 6.570 6.620 6.570 6.790 1,336,000 8,858,100 6.6303 6.600 6.570 6.620 6.570 6.790 1,336,000 6.6303 -2.37%
2014-08-22 0 6.760 6.670 6.770 6.680 6.880 1,376,000 9,330,740 6.7811 6.760 6.670 6.770 6.680 6.880 1,376,000 6.7811 -0.59%
2014-08-21 0 6.800 6.730 6.800 6.730 6.920 1,194,000 8,109,300 6.7917 6.800 6.730 6.800 6.730 6.920 1,194,000 6.7917 -0.44%
2014-08-20 0 6.830 6.760 6.840 6.740 6.890 1,486,000 10,109,480 6.8031 6.830 6.760 6.840 6.740 6.890 1,486,000 6.8031 -0.15%
2014-08-19 0 6.840 6.790 6.840 6.730 6.860 1,352,000 9,215,800 6.8164 6.840 6.790 6.840 6.730 6.860 1,352,000 6.8164 0.74%
2014-08-18 0 6.790 6.700 6.790 6.670 6.910 1,304,000 8,818,990 6.7630 6.790 6.700 6.790 6.670 6.910 1,304,000 6.7630 -0.88%
2014-08-15 0 6.850 6.790 6.860 6.790 6.950 1,252,000 8,582,620 6.8551 6.850 6.790 6.860 6.790 6.950 1,252,000 6.8551 -0.29%
2014-08-14 0 6.870 6.820 6.870 6.770 6.980 1,396,000 9,565,160 6.8518 6.870 6.820 6.870 6.770 6.980 1,396,000 6.8518 -0.15%
2014-08-13 0 6.880 6.830 6.880 6.650 6.940 1,850,000 12,536,460 6.7765 6.880 6.830 6.880 6.650 6.940 1,850,000 6.7765 2.69%
2014-08-12 0 6.700 6.690 6.700 6.660 6.810 984,000 6,625,560 6.7333 6.700 6.690 6.700 6.660 6.810 984,000 6.7333 0.00%
2014-08-11 0 6.700 6.670 6.700 6.650 6.910 1,225,300 8,262,763 6.7435 6.700 6.670 6.700 6.650 6.910 1,225,300 6.7435 -0.89%
2014-08-08 0 6.760 6.750 6.790 6.600 6.830 1,436,000 9,658,180 6.7258 6.760 6.750 6.790 6.600 6.830 1,436,000 6.7258 0.75%
2014-08-07 0 6.710 6.700 6.710 6.640 6.950 2,075,850 13,993,023 6.7409 6.710 6.700 6.710 6.640 6.950 2,075,850 6.7409 -2.33%
2014-08-06 0 6.870 6.820 6.880 6.720 6.970 1,286,000 8,847,340 6.8797 6.870 6.820 6.880 6.720 6.970 1,286,000 6.8797 -0.43%
2014-08-05 0 6.900 6.890 6.910 6.690 6.950 1,840,000 12,594,300 6.8447 6.900 6.890 6.910 6.690 6.950 1,840,000 6.8447 1.92%
2014-08-04 0 6.770 6.710 6.760 6.640 6.820 1,466,000 9,844,640 6.7153 6.770 6.710 6.760 6.640 6.820 1,466,000 6.7153 1.80%
2014-08-01 0 6.650 6.650 6.670 6.600 7.130 2,520,000 17,190,320 6.8216 6.650 6.650 6.670 6.600 7.130 2,520,000 6.8216 -5.54%
2014-07-31 0 7.040 7.000 7.040 6.970 7.230 1,260,000 8,903,620 7.0664 7.040 7.000 7.040 6.970 7.230 1,260,000 7.0664 -0.85%
2014-07-30 0 7.100 7.100 7.130 7.060 7.240 1,684,000 12,055,160 7.1586 7.100 7.100 7.130 7.060 7.240 1,684,000 7.1586 -0.84%
2014-07-29 0 7.160 7.150 7.160 6.900 7.200 2,838,000 20,113,140 7.0871 7.160 7.150 7.160 6.900 7.200 2,838,000 7.0871 3.32%
2014-07-28 0 6.930 6.900 6.930 6.800 7.020 2,006,000 13,841,980 6.9003 6.930 6.900 6.930 6.800 7.020 2,006,000 6.9003 -0.29%
2014-07-25 0 6.950 6.930 6.950 6.910 7.160 1,898,000 13,289,880 7.0020 6.950 6.930 6.950 6.910 7.160 1,898,000 7.0020 -1.84%
2014-07-24 0 7.080 7.070 7.080 6.920 7.210 2,734,000 19,248,200 7.0403 7.080 7.070 7.080 6.920 7.210 2,734,000 7.0403 -1.12%
2014-07-23 0 7.160 7.120 7.160 7.040 7.220 2,362,000 16,822,740 7.1222 7.160 7.120 7.160 7.040 7.220 2,362,000 7.1222 0.85%
2014-07-22 0 7.100 7.090 7.100 6.980 7.380 3,652,000 26,415,800 7.2332 7.100 7.090 7.100 6.980 7.380 3,652,000 7.2332 1.87%
2014-07-21 0 6.970 6.930 6.940 6.930 7.190 1,542,000 10,816,780 7.0148 6.970 6.930 6.940 6.930 7.190 1,542,000 7.0148 -1.83%
2014-07-18 0 7.100 7.070 7.100 7.000 7.290 1,760,000 12,470,500 7.0855 7.100 7.070 7.100 7.000 7.290 1,760,000 7.0855 -1.93%
2014-07-17 0 7.240 7.220 7.240 7.040 7.410 2,384,000 17,114,580 7.1789 7.240 7.220 7.240 7.040 7.410 2,384,000 7.1789 -0.55%
2014-07-16 0 7.280 7.220 7.290 7.230 7.580 2,118,500 15,609,995 7.3684 7.280 7.220 7.290 7.230 7.580 2,118,500 7.3684 -2.41%
2014-07-15 0 7.460 7.440 7.460 7.270 7.740 4,181,000 31,264,340 7.4777 7.460 7.440 7.460 7.270 7.740 4,181,000 7.4777 -0.93%
2014-07-14 0 7.530 7.520 7.530 7.000 7.560 3,844,000 28,128,340 7.3175 7.530 7.520 7.530 7.000 7.560 3,844,000 7.3175 6.21%
2014-07-11 0 7.090 7.040 7.090 6.990 7.300 2,552,000 18,150,920 7.1124 7.090 7.040 7.090 6.990 7.300 2,552,000 7.1124 -0.56%
2014-07-10 0 7.130 7.120 7.130 6.870 7.260 3,434,000 24,467,480 7.1251 7.130 7.120 7.130 6.870 7.260 3,434,000 7.1251 4.39%
2014-07-09 0 6.830 6.790 6.840 6.750 6.950 2,246,000 15,363,220 6.8403 6.830 6.790 6.840 6.750 6.950 2,246,000 6.8403 -1.73%
2014-07-08 0 6.950 6.900 6.950 6.750 7.110 3,266,896 22,700,539 6.9487 6.950 6.900 6.950 6.750 7.110 3,266,896 6.9487 -0.71%
2014-07-07 0 7.000 6.980 7.000 6.860 7.090 2,270,001 15,850,126 6.9824 7.000 6.980 7.000 6.860 7.090 2,270,001 6.9824 1.30%
2014-07-04 0 6.910 6.880 6.910 6.850 7.330 3,966,000 28,149,530 7.0977 6.910 6.880 6.910 6.850 7.330 3,966,000 7.0977 -1.29%
2014-07-03 0 7.000 7.000 7.040 6.310 7.240 8,774,800 60,406,568 6.8841 7.000 7.000 7.040 6.310 7.240 8,774,800 6.8841 11.64%
2014-07-02 0 6.270 6.260 6.270 5.560 6.460 8,425,500 51,553,450 6.1187 6.270 6.260 6.270 5.560 6.460 8,425,500 6.1187 12.97%
2014-06-30 0 5.550 5.550 5.570 5.480 5.980 35,930,000 195,084,480 5.4296 5.550 5.550 5.570 5.480 5.980 35,930,000 5.4296 -7.19%
2014-06-27 0 5.980 5.940 5.980 5.910 6.030 917,096 5,476,346 5.9714 5.980 5.940 5.980 5.910 6.030 917,096 5.9714 -0.17%
2014-06-26 0 5.990 5.950 5.990 5.900 6.040 1,352,000 8,067,260 5.9669 5.990 5.950 5.990 5.900 6.040 1,352,000 5.9669 0.00%
2014-06-25 0 5.990 5.950 6.000 5.880 6.210 1,579,904 9,477,457 5.9988 5.990 5.950 6.000 5.880 6.210 1,579,904 5.9988 -2.44%
2014-06-24 0 6.140 6.140 6.160 5.860 6.150 1,520,400 9,070,092 5.9656 6.140 6.140 6.160 5.860 6.150 1,520,400 5.9656 2.50%
2014-06-23 0 5.990 5.990 6.000 5.830 6.100 1,584,000 9,447,580 5.9644 5.990 5.990 6.000 5.830 6.100 1,584,000 5.9644 -0.33%
2014-06-20 0 6.010 5.970 6.010 5.880 6.070 1,096,000 6,550,380 5.9766 6.010 5.970 6.010 5.880 6.070 1,096,000 5.9766 2.39%
2014-06-19 0 5.870 5.870 5.900 5.820 5.980 1,054,000 6,214,560 5.8962 5.870 5.870 5.900 5.820 5.980 1,054,000 5.8962 0.17%
2014-06-18 0 5.860 5.770 5.870 5.770 5.980 1,424,000 8,364,220 5.8738 5.860 5.770 5.870 5.770 5.980 1,424,000 5.8738 0.51%
2014-06-17 0 5.830 5.760 5.830 5.710 6.190 1,042,000 6,197,540 5.9477 5.830 5.760 5.830 5.710 6.190 1,042,000 5.9477 -3.80%
2014-06-16 0 6.060 6.060 6.100 6.040 6.410 1,344,000 8,346,640 6.2103 6.060 6.060 6.100 6.040 6.410 1,344,000 6.2103 -2.73%
2014-06-13 0 6.230 6.170 6.200 6.170 6.460 1,770,000 11,095,940 6.2689 6.230 6.170 6.200 6.170 6.460 1,770,000 6.2689 0.32%
2014-06-12 0 6.210 6.210 6.220 5.930 6.300 1,508,000 9,221,200 6.1149 6.210 6.210 6.220 5.930 6.300 1,508,000 6.1149 4.02%
2014-06-11 0 5.970 5.920 5.980 5.910 6.090 1,052,000 6,281,040 5.9706 5.970 5.920 5.980 5.910 6.090 1,052,000 5.9706 -0.83%
2014-06-10 0 6.020 5.980 6.020 5.810 6.030 1,848,000 10,984,410 5.9439 6.020 5.980 6.020 5.810 6.030 1,848,000 5.9439 3.26%
2014-06-09 0 5.830 5.810 5.830 5.730 5.890 1,165,600 6,764,028 5.8030 5.830 5.810 5.830 5.730 5.890 1,165,600 5.8030 1.04%
2014-06-06 0 5.770 5.740 5.770 5.650 5.800 1,132,000 6,501,580 5.7434 5.770 5.740 5.770 5.650 5.800 1,132,000 5.7434 1.58%
2014-06-05 0 5.680 5.630 5.680 5.570 5.770 927,000 5,263,790 5.6783 5.680 5.630 5.680 5.570 5.770 927,000 5.6783 0.89%
2014-06-04 0 5.630 5.590 5.660 5.530 6.100 1,594,400 9,223,252 5.7848 5.630 5.590 5.660 5.530 6.100 1,594,400 5.7848 -2.60%
2014-06-03 0 5.780 5.730 5.780 5.710 5.880 1,270,000 7,341,340 5.7806 5.780 5.730 5.780 5.710 5.880 1,270,000 5.7806 -0.17%
2014-05-30 0 5.790 5.720 5.790 5.710 5.950 1,440,000 8,355,660 5.8025 5.790 5.720 5.790 5.710 5.950 1,440,000 5.8025 -1.19%
2014-05-29 0 5.860 5.800 5.860 5.680 5.970 2,288,000 13,347,840 5.8338 5.860 5.800 5.860 5.680 5.970 2,288,000 5.8338 0.51%
2014-05-28 0 5.830 5.800 5.840 5.460 5.850 2,103,200 11,981,748 5.6969 5.830 5.800 5.840 5.460 5.850 2,103,200 5.6969 6.00%
2014-05-27 0 5.500 5.450 5.500 5.360 5.560 1,394,000 7,632,440 5.4752 5.500 5.450 5.500 5.360 5.560 1,394,000 5.4752 1.29%
2014-05-26 0 5.430 5.430 5.450 5.150 5.450 1,784,000 9,533,060 5.3436 5.430 5.430 5.450 5.150 5.450 1,784,000 5.3436 4.62%
2014-05-23 0 5.190 5.160 5.190 5.130 5.400 1,402,000 7,312,120 5.2155 5.190 5.160 5.190 5.130 5.400 1,402,000 5.2155 -3.53%
2014-05-22 0 5.380 5.350 5.380 5.100 5.400 1,700,000 8,906,080 5.2389 5.380 5.350 5.380 5.100 5.400 1,700,000 5.2389 3.86%
2014-05-21 0 5.180 5.160 5.210 5.030 5.260 1,090,000 5,614,500 5.1509 5.180 5.160 5.210 5.030 5.260 1,090,000 5.1509 3.19%
2014-05-20 0 5.020 5.020 5.100 4.950 5.280 980,000 5,002,220 5.1043 5.020 5.020 5.100 4.950 5.280 980,000 5.1043 -2.33%
2014-05-19 0 5.140 5.120 5.140 5.070 5.470 1,189,600 6,191,860 5.2050 5.140 5.120 5.140 5.070 5.470 1,189,600 5.2050 -0.58%
2014-05-16 0 5.170 5.120 5.170 5.060 5.440 1,084,000 5,631,900 5.1955 5.170 5.120 5.170 5.060 5.440 1,084,000 5.1955 -3.36%
2014-05-15 0 5.350 5.290 5.380 5.270 5.540 1,450,000 7,807,060 5.3842 5.350 5.290 5.380 5.270 5.540 1,450,000 5.3842 -0.93%
2014-05-14 0 5.400 5.380 5.400 4.890 5.550 2,033,000 10,444,000 5.1372 5.400 5.380 5.400 4.890 5.550 2,033,000 5.1372 8.00%
2014-05-13 0 5.000 4.930 4.990 4.860 5.080 1,184,000 5,894,500 4.9785 5.000 4.930 4.990 4.860 5.080 1,184,000 4.9785 2.25%
2014-05-12 0 4.890 4.880 4.900 4.630 4.900 1,436,000 6,896,830 4.8028 4.890 4.880 4.900 4.630 4.900 1,436,000 4.8028 3.82%
2014-05-09 0 4.710 4.660 4.710 4.530 4.810 1,174,000 5,473,960 4.6627 4.710 4.660 4.710 4.530 4.810 1,174,000 4.6627 -1.67%
2014-05-08 0 4.790 4.770 4.800 4.700 5.140 1,700,000 8,340,420 4.9061 4.790 4.770 4.800 4.700 5.140 1,700,000 4.9061 -5.15%
2014-05-07 0 5.050 5.030 5.100 5.000 5.380 1,176,000 6,046,560 5.1416 5.050 5.030 5.100 5.000 5.380 1,176,000 5.1416 -3.63%
2014-05-05 0 5.240 5.180 5.260 4.980 5.440 1,884,000 9,726,196 5.1625 5.240 5.180 5.260 4.980 5.440 1,884,000 5.1625 -2.96%
2014-05-02 0 5.400 5.350 5.420 5.330 5.570 1,330,000 7,267,460 5.4643 5.400 5.350 5.420 5.330 5.570 1,330,000 5.4643 0.00%
2014-04-30 0 5.400 5.340 5.400 5.300 5.630 1,422,000 7,765,540 5.4610 5.400 5.340 5.400 5.300 5.630 1,422,000 5.4610 -1.46%
2014-04-29 0 5.480 5.480 5.550 5.300 5.960 1,820,400 10,136,100 5.5681 5.480 5.480 5.550 5.300 5.960 1,820,400 5.5681 -6.48%
2014-04-28 0 5.860 5.810 5.860 5.780 6.040 1,112,000 6,588,760 5.9251 5.860 5.810 5.860 5.780 6.040 1,112,000 5.9251 -2.50%
2014-04-25 0 6.010 5.970 6.010 5.920 6.200 1,066,000 6,428,720 6.0307 6.010 5.970 6.010 5.920 6.200 1,066,000 6.0307 -1.48%
2014-04-24 0 6.100 6.010 6.100 5.900 6.170 1,144,000 6,890,340 6.0230 6.100 6.010 6.100 5.900 6.170 1,144,000 6.0230 -0.33%
2014-04-23 0 6.120 6.070 6.120 5.840 6.140 1,974,000 11,868,700 6.0125 6.120 6.070 6.120 5.840 6.140 1,974,000 6.0125 5.15%
2014-04-22 0 5.820 5.790 5.820 5.730 6.110 1,225,000 7,237,510 5.9082 5.820 5.790 5.820 5.730 6.110 1,225,000 5.9082 -4.12%
2014-04-17 0 6.070 6.010 6.070 5.900 6.110 646,000 3,867,220 5.9864 6.070 6.010 6.070 5.900 6.110 646,000 5.9864 1.85%
2014-04-16 0 5.960 5.940 5.990 5.840 6.150 1,318,000 7,863,660 5.9664 5.960 5.940 5.990 5.840 6.150 1,318,000 5.9664 0.51%
2014-04-15 0 5.930 5.910 5.940 5.860 6.160 1,368,000 8,200,170 5.9943 5.930 5.910 5.940 5.860 6.160 1,368,000 5.9943 -2.15%
2014-04-14 0 6.060 6.000 6.070 5.940 6.440 1,454,000 8,876,660 6.1050 6.060 6.000 6.070 5.940 6.440 1,454,000 6.1050 -3.19%
2014-04-11 0 6.260 6.200 6.270 6.190 6.470 1,216,000 7,662,100 6.3011 6.260 6.200 6.270 6.190 6.470 1,216,000 6.3011 -1.73%
2014-04-10 0 6.370 6.360 6.400 6.230 6.570 1,188,000 7,610,320 6.4060 6.370 6.360 6.400 6.230 6.570 1,188,000 6.4060 -1.39%
2014-04-09 0 6.460 6.440 6.490 6.110 6.500 1,597,400 10,045,272 6.2885 6.460 6.440 6.490 6.110 6.500 1,597,400 6.2885 6.08%
2014-04-08 0 6.090 6.090 6.130 6.000 6.550 1,792,000 11,137,200 6.2150 6.090 6.090 6.130 6.000 6.550 1,792,000 6.2150 -3.79%
2014-04-07 0 6.330 6.300 6.330 6.200 6.600 1,842,000 11,777,220 6.3937 6.330 6.300 6.330 6.200 6.600 1,842,000 6.3937 1.12%
2014-04-04 0 6.260 6.280 6.310 6.200 6.820 2,716,000 17,500,034 6.4433 6.260 6.280 6.310 6.200 6.820 2,716,000 6.4433 -6.98%
2014-04-03 0 6.730 6.710 6.750 6.650 6.970 1,383,000 9,418,910 6.8105 6.730 6.710 6.750 6.650 6.970 1,383,000 6.8105 -2.18%
2014-04-02 0 6.880 6.860 6.880 6.580 7.110 1,914,000 12,978,640 6.7809 6.880 6.860 6.880 6.580 7.110 1,914,000 6.7809 0.00%
2014-04-01 0 6.880 6.870 6.930 6.840 7.300 2,028,000 14,119,900 6.9625 6.880 6.870 6.930 6.840 7.300 2,028,000 6.9625 3.61%
2014-03-31 0 6.640 6.640 6.700 6.350 6.750 1,634,000 10,806,800 6.6137 6.640 6.640 6.700 6.350 6.750 1,634,000 6.6137 0.30%
2014-03-28 0 6.620 6.610 6.690 6.600 6.950 1,378,000 9,331,100 6.7715 6.620 6.610 6.690 6.600 6.950 1,378,000 6.7715 -1.34%
2014-03-27 0 6.710 6.660 6.720 6.500 7.200 2,180,000 14,822,140 6.7991 6.710 6.660 6.720 6.500 7.200 2,180,000 6.7991 -5.76%
2014-03-26 0 7.120 7.080 7.120 6.510 7.180 2,662,000 18,152,140 6.8190 7.120 7.080 7.120 6.510 7.180 2,662,000 6.8190 9.54%
2014-03-25 0 6.500 6.500 6.540 6.490 7.040 1,622,000 10,992,340 6.7770 6.500 6.500 6.540 6.490 7.040 1,622,000 6.7770 -7.14%
2014-03-24 0 7.000 6.980 7.040 6.870 7.690 1,990,000 14,417,740 7.2451 7.000 6.980 7.040 6.870 7.690 1,990,000 7.2451 -6.42%
2014-03-21 0 7.480 7.390 7.480 7.200 7.870 1,662,000 12,425,340 7.4761 7.480 7.390 7.480 7.200 7.870 1,662,000 7.4761 -0.27%
2014-03-20 0 7.500 7.500 7.540 7.270 7.900 3,791,000 28,558,890 7.5333 7.500 7.500 7.540 7.270 7.900 3,791,000 7.5333 0.00%
2014-03-19 0 7.500 7.480 7.500 6.770 7.520 3,495,000 25,053,460 7.1684 7.500 7.480 7.500 6.770 7.520 3,495,000 7.1684 7.45%
2014-03-18 0 6.980 6.980 7.020 6.700 7.090 2,236,000 15,563,240 6.9603 6.980 6.980 7.020 6.700 7.090 2,236,000 6.9603 4.65%
2014-03-17 0 6.670 6.670 6.700 6.150 6.840 2,234,000 14,532,840 6.5053 6.670 6.670 6.700 6.150 6.840 2,234,000 6.5053 3.73%
2014-03-14 0 6.430 6.400 6.440 6.130 6.900 3,807,000 24,497,180 6.4348 6.430 6.400 6.440 6.130 6.900 3,807,000 6.4348 -7.88%
2014-03-13 0 6.980 6.930 6.980 6.700 7.210 2,300,000 16,011,880 6.9617 6.980 6.930 6.980 6.700 7.210 2,300,000 6.9617 4.18%
2014-03-12 0 6.700 6.680 6.700 6.540 6.960 3,186,800 21,397,388 6.7144 6.700 6.680 6.700 6.540 6.960 3,186,800 6.7144 -3.87%
2014-03-11 0 6.970 6.970 6.990 6.940 7.270 3,186,000 22,495,480 7.0607 6.970 6.970 6.990 6.940 7.270 3,186,000 7.0607 -1.69%
2014-03-10 0 7.090 7.040 7.090 6.880 7.580 8,693,800 62,889,134 7.2338 7.090 7.040 7.090 6.880 7.580 8,693,800 7.2338 2.60%
2014-03-07 0 6.910 6.900 6.910 5.730 6.930 8,443,600 54,430,636 6.4464 6.910 6.900 6.910 5.730 6.930 8,443,600 6.4464 18.93%
2014-03-06 0 5.810 5.810 5.830 5.730 6.090 1,648,800 9,709,432 5.8888 5.810 5.810 5.830 5.730 6.090 1,648,800 5.8888 -1.53%
2014-03-05 0 5.900 5.910 5.930 5.700 5.960 3,066,000 17,977,540 5.8635 5.900 5.910 5.930 5.700 5.960 3,066,000 5.8635 3.51%
2014-03-04 0 5.700 5.690 5.700 5.520 5.880 4,086,800 23,474,416 5.7440 5.700 5.690 5.700 5.520 5.880 4,086,800 5.7440 -0.87%
2014-03-03 0 5.750 5.720 5.750 5.150 5.770 4,661,600 25,754,472 5.5248 5.750 5.720 5.750 5.150 5.770 4,661,600 5.5248 9.32%
2014-02-28 0 5.260 5.220 5.290 5.180 5.510 3,460,400 18,579,284 5.3691 5.260 5.220 5.290 5.180 5.510 3,460,400 5.3691 2.14%
2014-02-27 0 5.150 5.150 5.170 4.950 5.180 2,186,000 11,086,680 5.0717 5.150 5.150 5.170 4.950 5.180 2,186,000 5.0717 3.00%
2014-02-26 0 5.000 4.970 5.000 4.750 5.050 2,417,300 11,885,835 4.9170 5.000 4.970 5.000 4.750 5.050 2,417,300 4.9170 5.26%
2014-02-25 0 4.750 4.740 4.780 4.700 5.290 2,614,000 12,925,220 4.9446 4.750 4.740 4.780 4.700 5.290 2,614,000 4.9446 -7.77%
2014-02-24 0 5.150 5.120 5.150 4.960 5.180 1,448,000 7,341,920 5.0704 5.150 5.120 5.150 4.960 5.180 1,448,000 5.0704 4.25%
2014-02-21 0 4.940 4.930 4.970 4.870 5.230 1,990,000 9,974,600 5.0124 4.940 4.930 4.970 4.870 5.230 1,990,000 5.0124 -3.89%
2014-02-20 0 5.140 5.100 5.140 5.080 5.480 1,812,000 9,489,200 5.2369 5.140 5.100 5.140 5.080 5.480 1,812,000 5.2369 -4.10%
2014-02-19 0 5.360 5.340 5.360 5.330 5.550 1,708,000 9,245,220 5.4129 5.360 5.340 5.360 5.330 5.550 1,708,000 5.4129 -2.55%
2014-02-18 0 5.500 5.470 5.500 5.300 5.500 1,834,000 9,916,320 5.4069 5.500 5.470 5.500 5.300 5.500 1,834,000 5.4069 0.36%
2014-02-17 0 5.480 5.480 5.490 5.240 5.490 1,304,000 6,987,420 5.3585 5.480 5.480 5.490 5.240 5.490 1,304,000 5.3585 1.11%
2014-02-14 0 5.420 5.420 5.440 5.240 5.480 2,308,000 12,387,760 5.3673 5.420 5.420 5.440 5.240 5.480 2,308,000 5.3673 3.83%
2014-02-13 0 5.220 5.220 5.240 5.080 5.370 2,062,000 10,822,340 5.2485 5.220 5.220 5.240 5.080 5.370 2,062,000 5.2485 0.97%
2014-02-12 0 5.170 5.150 5.170 5.100 5.350 1,902,000 9,941,020 5.2266 5.170 5.150 5.170 5.100 5.350 1,902,000 5.2266 0.00%
2014-02-11 0 5.170 5.160 5.190 4.970 5.340 3,426,000 17,908,640 5.2273 5.170 5.160 5.190 4.970 5.340 3,426,000 5.2273 4.02%
2014-02-10 0 4.970 4.970 4.990 4.620 5.090 3,006,000 14,611,400 4.8607 4.970 4.970 4.990 4.620 5.090 3,006,000 4.8607 6.20%
2014-02-07 0 4.680 4.620 4.700 4.590 4.810 1,682,000 7,862,260 4.6744 4.680 4.620 4.700 4.590 4.810 1,682,000 4.6744 0.21%
2014-02-06 0 4.670 4.630 4.670 4.580 4.840 1,836,000 8,604,720 4.6867 4.670 4.630 4.670 4.580 4.840 1,836,000 4.6867 0.86%
2014-02-05 0 4.630 4.620 4.630 4.580 4.890 1,603,000 7,592,350 4.7363 4.630 4.620 4.630 4.580 4.890 1,603,000 4.7363 -1.49%
2014-02-04 0 4.700 4.690 4.700 4.570 4.790 1,722,000 8,110,140 4.7097 4.700 4.690 4.700 4.570 4.790 1,722,000 4.7097 -2.49%
2014-01-30 0 4.820 4.810 4.860 4.400 4.930 3,062,000 14,375,120 4.6947 4.820 4.810 4.860 4.400 4.930 3,062,000 4.6947 4.78%
2014-01-29 0 4.600 4.590 4.610 4.430 4.650 2,882,400 13,212,708 4.5839 4.600 4.590 4.610 4.430 4.650 2,882,400 4.5839 4.07%
2014-01-28 0 4.420 4.400 4.420 4.120 4.480 2,262,000 9,752,920 4.3116 4.420 4.400 4.420 4.120 4.480 2,262,000 4.3116 6.76%
2014-01-27 0 4.140 4.130 4.140 4.030 4.370 1,750,000 7,262,600 4.1501 4.140 4.130 4.140 4.030 4.370 1,750,000 4.1501 -5.48%
2014-01-24 0 4.380 4.370 4.430 4.370 4.590 2,478,000 11,095,800 4.4777 4.380 4.370 4.430 4.370 4.590 2,478,000 4.4777 -3.31%
2014-01-23 0 4.530 4.530 4.540 4.370 4.680 3,522,000 16,021,540 4.5490 4.530 4.530 4.540 4.370 4.680 3,522,000 4.5490 2.26%
2014-01-22 0 4.430 4.410 4.440 4.310 4.830 4,050,000 18,238,360 4.5033 4.430 4.410 4.440 4.310 4.830 4,050,000 4.5033 -6.54%
2014-01-21 0 4.740 4.690 4.740 4.650 4.860 2,870,000 13,683,100 4.7676 4.740 4.690 4.740 4.650 4.860 2,870,000 4.7676 1.50%
2014-01-20 0 4.670 4.680 4.690 4.600 5.240 7,788,000 37,300,800 4.7895 4.670 4.680 4.690 4.600 5.240 7,788,000 4.7895 -10.19%
2014-01-17 0 5.200 5.160 5.230 5.170 5.980 6,546,000 36,004,340 5.5002 5.200 5.160 5.230 5.170 5.980 6,546,000 5.5002 -11.56%
2014-01-16 0 5.880 5.850 5.880 5.820 6.100 1,838,000 10,896,580 5.9285 5.880 5.850 5.880 5.820 6.100 1,838,000 5.9285 0.00%
2014-01-15 0 5.880 5.860 5.920 5.820 6.130 2,194,000 13,079,820 5.9616 5.880 5.860 5.920 5.820 6.130 2,194,000 5.9616 -0.84%
2014-01-14 0 5.930 5.900 5.940 5.850 6.290 2,539,000 15,431,780 6.0779 5.930 5.900 5.940 5.850 6.290 2,539,000 6.0779 -4.97%
2014-01-13 0 6.240 6.210 6.230 5.700 6.410 6,724,000 41,152,180 6.1202 6.240 6.210 6.230 5.700 6.410 6,724,000 6.1202 9.28%
2014-01-10 0 5.710 5.710 5.730 5.700 5.970 2,537,000 14,792,590 5.8307 5.710 5.710 5.730 5.700 5.970 2,537,000 5.8307 -4.19%
2014-01-09 0 5.960 5.920 5.960 5.900 6.410 4,603,700 28,213,720 6.1285 5.960 5.920 5.960 5.900 6.410 4,603,700 6.1285 -3.87%
2014-01-08 0 6.200 6.180 6.200 5.660 6.280 6,512,000 38,947,100 5.9808 6.200 6.180 6.200 5.660 6.280 6,512,000 5.9808 8.39%
2014-01-07 0 5.720 5.710 5.720 5.690 6.220 2,500,000 14,661,960 5.8648 5.720 5.710 5.720 5.690 6.220 2,500,000 5.8648 -6.08%
2014-01-06 0 6.090 6.040 6.090 5.600 6.150 5,572,600 32,500,986 5.8323 6.090 6.040 6.090 5.600 6.150 5,572,600 5.8323 5.55%
2014-01-03 0 5.770 5.770 5.780 5.180 5.830 6,386,000 35,682,140 5.5876 5.770 5.770 5.780 5.180 5.830 6,386,000 5.5876 9.28%
2014-01-02 0 5.280 5.270 5.320 4.920 5.450 4,838,000 25,282,900 5.2259 5.280 5.270 5.320 4.920 5.450 4,838,000 5.2259 6.67%
2013-12-31 0 4.950 4.920 4.950 4.770 5.020 2,278,000 11,209,720 4.9209 4.950 4.920 4.950 4.770 5.020 2,278,000 4.9209 3.77%
2013-12-30 0 4.770 4.770 4.780 4.770 5.010 1,911,700 9,307,325 4.8686 4.770 4.770 4.780 4.770 5.010 1,911,700 4.8686 -3.44%
2013-12-27 0 4.940 4.950 4.960 4.490 5.000 4,184,000 20,050,820 4.7923 4.940 4.950 4.960 4.490 5.000 4,184,000 4.7923 8.81%
2013-12-24 0 4.540 4.540 4.570 4.490 4.710 1,094,000 4,997,160 4.5678 4.540 4.540 4.570 4.490 4.710 1,094,000 4.5678 -0.87%
2013-12-23 0 4.580 4.560 4.580 4.350 4.600 2,096,000 9,435,480 4.5017 4.580 4.560 4.580 4.350 4.600 2,096,000 4.5017 5.05%
2013-12-20 0 4.360 4.320 4.360 4.300 4.660 1,400,000 6,170,090 4.4072 4.360 4.320 4.360 4.300 4.660 1,400,000 4.4072 -3.33%
2013-12-19 0 4.510 4.470 4.510 4.440 4.730 1,496,000 6,827,060 4.5635 4.510 4.470 4.510 4.440 4.730 1,496,000 4.5635 -2.59%
2013-12-18 0 4.630 4.630 4.640 4.470 4.680 1,994,000 9,185,540 4.6066 4.630 4.630 4.640 4.470 4.680 1,994,000 4.6066 3.35%
2013-12-17 0 4.480 4.450 4.490 4.440 4.620 1,598,000 7,250,140 4.5370 4.480 4.450 4.490 4.440 4.620 1,598,000 4.5370 -1.10%
2013-12-16 0 4.530 4.570 4.580 4.450 4.710 2,472,000 11,238,440 4.5463 4.530 4.570 4.580 4.450 4.710 2,472,000 4.5463 -1.95%
2013-12-13 0 4.620 4.580 4.620 4.570 4.770 1,491,800 6,944,632 4.6552 4.620 4.580 4.620 4.570 4.770 1,491,800 4.6552 -0.22%
2013-12-12 0 4.630 4.590 4.670 4.440 4.950 3,755,000 17,695,860 4.7126 4.630 4.590 4.670 4.440 4.950 3,755,000 4.7126 1.98%
2013-12-11 0 4.540 4.510 4.540 4.500 4.780 3,536,000 16,346,820 4.6230 4.540 4.510 4.540 4.500 4.780 3,536,000 4.6230 -3.40%
2013-12-10 0 4.700 4.700 4.710 4.080 4.710 4,376,600 19,242,792 4.3967 4.700 4.700 4.710 4.080 4.710 4,376,600 4.3967 13.25%
2013-12-09 0 4.150 4.160 4.170 4.020 4.320 2,054,000 8,580,280 4.1774 4.150 4.160 4.170 4.020 4.320 2,054,000 4.1774 -1.43%
2013-12-06 0 4.210 4.200 4.230 4.200 4.390 1,306,000 5,572,140 4.2666 4.210 4.200 4.230 4.200 4.390 1,306,000 4.2666 -2.32%
2013-12-05 0 4.310 4.300 4.320 4.170 4.340 1,936,000 8,270,040 4.2717 4.310 4.300 4.320 4.170 4.340 1,936,000 4.2717 2.62%
2013-12-04 0 4.200 4.210 4.220 4.080 4.430 2,792,000 11,882,560 4.2559 4.200 4.210 4.220 4.080 4.430 2,792,000 4.2559 1.20%
2013-12-03 0 4.150 4.120 4.150 4.090 4.190 1,504,000 6,223,420 4.1379 4.150 4.120 4.150 4.090 4.190 1,504,000 4.1379 0.00%
2013-12-02 0 4.150 4.140 4.170 4.080 4.280 1,922,000 8,035,580 4.1808 4.150 4.140 4.170 4.080 4.280 1,922,000 4.1808 1.22%
2013-11-29 0 4.100 4.090 4.100 4.000 4.170 1,626,000 6,633,840 4.0799 4.100 4.090 4.100 4.000 4.170 1,626,000 4.0799 1.23%
2013-11-28 0 4.050 4.050 4.070 3.960 4.380 5,226,800 22,233,540 4.2538 4.050 4.050 4.070 3.960 4.380 5,226,800 4.2538 -3.57%
2013-11-27 0 4.200 4.160 4.200 3.710 4.200 3,884,000 15,406,980 3.9668 4.200 4.160 4.200 3.710 4.200 3,884,000 3.9668 12.00%
2013-11-26 0 3.750 3.740 3.750 3.720 3.870 1,038,000 3,942,220 3.7979 3.750 3.740 3.750 3.720 3.870 1,038,000 3.7979 -0.53%
2013-11-25 0 3.770 3.770 3.800 3.700 3.930 1,298,000 4,941,920 3.8073 3.770 3.770 3.800 3.700 3.930 1,298,000 3.8073 -1.05%
2013-11-22 0 3.810 3.810 3.850 3.760 3.940 1,792,000 6,900,780 3.8509 3.810 3.810 3.850 3.760 3.940 1,792,000 3.8509 -0.52%
2013-11-21 0 3.830 3.820 3.850 3.800 4.000 1,374,000 5,311,120 3.8654 3.830 3.820 3.850 3.800 4.000 1,374,000 3.8654 -2.54%
2013-11-20 0 3.930 3.900 3.930 3.830 4.020 1,598,000 6,236,040 3.9024 3.930 3.900 3.930 3.830 4.020 1,598,000 3.9024 -0.51%
2013-11-19 0 3.950 3.920 3.930 3.810 4.130 1,990,000 7,830,280 3.9348 3.950 3.920 3.930 3.810 4.130 1,990,000 3.9348 -2.47%
2013-11-18 0 4.050 4.030 4.050 3.980 4.340 2,082,000 8,522,680 4.0935 4.050 4.030 4.050 3.980 4.340 2,082,000 4.0935 -3.57%
2013-11-15 0 4.200 4.200 4.230 4.080 4.380 4,550,000 19,290,840 4.2397 4.200 4.200 4.230 4.080 4.380 4,550,000 4.2397 3.45%
2013-11-14 0 4.060 4.060 4.100 3.590 4.200 3,718,000 14,561,240 3.9164 4.060 4.060 4.100 3.590 4.200 3,718,000 3.9164 12.15%
2013-11-13 0 3.620 3.610 3.640 3.500 3.780 1,612,000 5,859,820 3.6351 3.620 3.610 3.640 3.500 3.780 1,612,000 3.6351 -3.47%
2013-11-12 0 3.750 3.750 3.760 3.750 4.000 1,114,000 4,303,500 3.8631 3.750 3.750 3.760 3.750 4.000 1,114,000 3.8631 -4.58%
2013-11-11 0 3.930 3.920 3.950 3.780 4.030 2,098,000 8,188,360 3.9029 3.930 3.920 3.950 3.780 4.030 2,098,000 3.9029 -0.76%
2013-11-08 0 3.960 3.940 3.970 3.790 4.320 2,962,000 11,831,500 3.9944 3.960 3.940 3.970 3.790 4.320 2,962,000 3.9944 -7.48%
2013-11-07 0 4.280 4.260 4.300 4.240 4.510 1,534,000 6,660,340 4.3418 4.280 4.260 4.300 4.240 4.510 1,534,000 4.3418 -3.17%
2013-11-06 0 4.420 4.400 4.450 4.380 4.620 1,540,000 6,858,760 4.4537 4.420 4.400 4.450 4.380 4.620 1,540,000 4.4537 -2.86%
2013-11-05 0 4.550 4.510 4.550 4.350 4.630 1,836,000 8,234,830 4.4852 4.550 4.510 4.550 4.350 4.630 1,836,000 4.4852 2.48%
2013-11-04 0 4.440 4.430 4.440 4.400 4.680 1,670,000 7,550,740 4.5214 4.440 4.430 4.440 4.400 4.680 1,670,000 4.5214 -3.27%
2013-11-01 0 4.590 4.590 4.600 4.430 4.760 2,551,400 11,807,650 4.6279 4.590 4.590 4.600 4.430 4.760 2,551,400 4.6279 2.68%
2013-10-31 0 4.470 4.470 4.480 4.400 4.620 1,681,500 7,515,270 4.4694 4.470 4.470 4.480 4.400 4.620 1,681,500 4.4694 -0.67%
2013-10-30 0 4.500 4.480 4.530 4.260 4.590 2,576,800 11,498,612 4.4624 4.500 4.480 4.530 4.260 4.590 2,576,800 4.4624 5.39%
2013-10-29 0 4.270 4.250 4.260 4.240 4.750 2,696,000 11,856,140 4.3977 4.270 4.250 4.260 4.240 4.750 2,696,000 4.3977 -8.76%
2013-10-28 0 4.680 4.660 4.680 4.580 5.090 2,862,000 13,534,620 4.7291 4.680 4.660 4.680 4.580 5.090 2,862,000 4.7291 -6.21%
2013-10-25 0 4.990 4.990 5.000 4.900 5.210 1,506,000 7,580,240 5.0334 4.990 4.990 5.000 4.900 5.210 1,506,000 5.0334 -3.29%
2013-10-24 0 5.160 5.130 5.150 5.100 5.260 1,450,000 7,462,960 5.1469 5.160 5.130 5.150 5.100 5.260 1,450,000 5.1469 -0.58%
2013-10-23 0 5.190 5.120 5.190 5.130 5.360 1,524,000 7,925,720 5.2006 5.190 5.120 5.190 5.130 5.360 1,524,000 5.2006 -0.19%
2013-10-22 0 5.200 5.180 5.230 5.160 5.410 1,290,000 6,769,280 5.2475 5.200 5.180 5.230 5.160 5.410 1,290,000 5.2475 -2.80%
2013-10-21 0 5.350 5.300 5.370 5.280 5.620 1,785,000 9,744,650 5.4592 5.350 5.300 5.370 5.280 5.620 1,785,000 5.4592 -2.55%
2013-10-18 0 5.490 5.490 5.500 5.420 5.750 3,220,000 17,899,540 5.5589 5.490 5.490 5.500 5.420 5.750 3,220,000 5.5589 1.86%
2013-10-17 0 5.390 5.370 5.390 5.060 5.540 3,064,000 16,305,720 5.3217 5.390 5.370 5.390 5.060 5.540 3,064,000 5.3217 4.86%
2013-10-16 0 5.140 5.090 5.140 5.030 5.340 1,444,000 7,465,360 5.1699 5.140 5.090 5.140 5.030 5.340 1,444,000 5.1699 -3.02%
2013-10-15 0 5.300 5.280 5.300 5.100 5.480 3,003,000 15,759,080 5.2478 5.300 5.280 5.300 5.100 5.480 3,003,000 5.2478 -1.85%
2013-10-11 0 5.400 5.380 5.400 5.320 5.660 2,806,000 15,392,780 5.4857 5.400 5.380 5.400 5.320 5.660 2,806,000 5.4857 -0.74%
2013-10-10 0 5.440 5.400 5.440 5.330 5.800 3,232,000 17,772,760 5.4990 5.440 5.400 5.440 5.330 5.800 3,232,000 5.4990 -4.06%
2013-10-09 0 5.670 5.650 5.660 5.630 5.920 2,758,000 15,916,340 5.7710 5.670 5.650 5.660 5.630 5.920 2,758,000 5.7710 -3.57%
2013-10-08 0 5.880 5.830 5.880 5.650 5.950 3,178,000 18,375,080 5.7820 5.880 5.830 5.880 5.650 5.950 3,178,000 5.7820 -0.17%
2013-10-07 0 5.890 5.870 5.890 5.860 6.560 5,142,000 32,249,960 6.2719 5.890 5.870 5.890 5.860 6.560 5,142,000 6.2719 -4.38%
2013-10-04 0 6.160 6.160 6.170 5.690 6.270 6,024,000 36,390,660 6.0409 6.160 6.160 6.170 5.690 6.270 6,024,000 6.0409 7.88%
2013-10-03 0 5.710 5.670 5.710 5.560 5.780 2,604,000 14,804,760 5.6854 5.710 5.670 5.710 5.560 5.780 2,604,000 5.6854 0.35%
2013-10-02 0 5.690 5.670 5.690 5.570 5.800 1,738,000 9,845,720 5.6650 5.690 5.670 5.690 5.570 5.800 1,738,000 5.6650 1.43%
2013-09-30 0 5.610 5.580 5.610 5.500 5.810 2,808,000 15,709,320 5.5945 5.610 5.580 5.610 5.500 5.810 2,808,000 5.5945 -0.36%
2013-09-27 0 5.630 5.640 5.660 5.590 5.910 3,600,000 20,678,680 5.7441 5.630 5.640 5.660 5.590 5.910 3,600,000 5.7441 -2.76%
2013-09-26 0 5.790 5.780 5.800 5.560 6.050 3,769,800 21,966,870 5.8271 5.790 5.780 5.800 5.560 6.050 3,769,800 5.8271 2.66%
2013-09-25 0 5.640 5.610 5.640 5.520 5.970 3,568,000 20,526,660 5.7530 5.640 5.610 5.640 5.520 5.970 3,568,000 5.7530 -3.26%
2013-09-24 0 5.830 5.830 5.850 5.700 6.280 6,932,000 41,858,020 6.0384 5.830 5.830 5.850 5.700 6.280 6,932,000 6.0384 -0.85%
2013-09-23 0 5.880 5.850 5.880 4.860 5.910 6,605,000 36,424,440 5.5147 5.880 5.850 5.880 4.860 5.910 6,605,000 5.5147 20.00%
2013-09-19 0 4.900 4.900 4.920 4.700 4.930 4,094,000 19,800,940 4.8366 4.900 4.900 4.920 4.700 4.930 4,094,000 4.8366 2.51%
2013-09-18 0 4.780 4.760 4.780 4.720 4.840 1,862,000 8,882,400 4.7704 4.780 4.760 4.780 4.720 4.840 1,862,000 4.7704 0.21%
2013-09-17 0 4.770 4.750 4.770 4.660 4.890 2,678,000 12,798,100 4.7790 4.770 4.750 4.770 4.660 4.890 2,678,000 4.7790 0.63%
2013-09-16 0 4.740 4.740 4.770 4.610 4.870 3,794,000 18,032,980 4.7530 4.740 4.740 4.770 4.610 4.870 3,794,000 4.7530 1.28%
2013-09-13 0 4.680 4.660 4.680 4.460 4.910 5,898,000 27,627,920 4.6843 4.680 4.660 4.680 4.460 4.910 5,898,000 4.6843 -4.10%
2013-09-12 0 4.880 4.870 4.880 4.690 4.910 4,654,000 22,400,100 4.8131 4.880 4.870 4.880 4.690 4.910 4,654,000 4.8131 4.05%
2013-09-11 0 4.690 4.700 4.730 4.320 5.000 7,107,000 33,474,980 4.7101 4.690 4.700 4.730 4.320 5.000 7,107,000 4.7101 4.22%
2013-09-10 0 4.500 4.480 4.500 3.830 4.570 7,176,000 29,534,300 4.1157 4.500 4.480 4.500 3.830 4.570 7,176,000 4.1157 6.64%
2013-09-09 0 4.220 4.220 4.230 3.830 4.380 9,782,000 40,994,350 4.1908 4.220 4.220 4.230 3.830 4.380 9,782,000 4.1908 11.35%
2013-09-06 0 3.790 3.800 3.810 2.900 3.920 11,456,500 39,508,710 3.4486 3.790 3.800 3.810 2.900 3.920 11,456,500 3.4486 31.14%
2013-09-05 0 2.890 2.890 2.930 2.850 2.970 3,254,000 9,473,180 2.9112 2.890 2.890 2.930 2.850 2.970 3,254,000 2.9112 -1.03%
2013-09-04 0 2.920 2.920 2.930 2.800 3.060 4,494,000 13,355,200 2.9718 2.920 2.920 2.930 2.800 3.060 4,494,000 2.9718 2.82%
2013-09-03 0 2.840 2.840 2.850 2.610 2.920 4,124,000 11,445,260 2.7753 2.840 2.840 2.850 2.610 2.920 4,124,000 2.7753 8.81%
2013-09-02 0 2.610 2.600 2.630 2.470 2.700 2,890,000 7,548,460 2.6119 2.610 2.600 2.630 2.470 2.700 2,890,000 2.6119 7.85%
2013-08-30 0 2.420 2.420 2.430 2.400 2.550 1,232,000 3,054,540 2.4793 2.420 2.420 2.430 2.400 2.550 1,232,000 2.4793 -4.35%
2013-08-29 0 2.530 2.500 2.530 2.360 2.580 2,034,000 4,937,280 2.4274 2.530 2.500 2.530 2.360 2.580 2,034,000 2.4274 7.20%
2013-08-28 0 2.360 2.360 2.400 2.300 2.410 1,934,000 4,553,320 2.3544 2.360 2.360 2.400 2.300 2.410 1,934,000 2.3544 -0.84%
2013-08-27 0 2.380 2.380 2.390 2.180 2.410 2,816,000 6,473,240 2.2987 2.380 2.380 2.390 2.180 2.410 2,816,000 2.2987 4.85%
2013-08-26 0 2.270 2.240 2.270 2.240 2.340 1,328,000 3,023,840 2.2770 2.270 2.240 2.270 2.240 2.340 1,328,000 2.2770 -1.73%
2013-08-23 0 2.310 2.280 2.310 2.270 2.380 1,514,000 3,503,940 2.3144 2.310 2.280 2.310 2.270 2.380 1,514,000 2.3144 -2.53%
2013-08-22 0 2.370 2.340 2.370 2.240 2.370 1,354,000 3,096,300 2.2868 2.370 2.340 2.370 2.240 2.370 1,354,000 2.2868 3.04%
2013-08-21 0 2.300 2.290 2.300 2.200 2.320 1,708,000 3,860,040 2.2600 2.300 2.290 2.300 2.200 2.320 1,708,000 2.2600 1.32%
2013-08-20 0 2.270 2.260 2.280 2.250 2.410 1,534,000 3,550,300 2.3144 2.270 2.260 2.280 2.250 2.410 1,534,000 2.3144 -5.42%
2013-08-19 0 2.400 2.400 2.420 2.340 2.470 2,158,000 5,227,260 2.4223 2.400 2.400 2.420 2.340 2.470 2,158,000 2.4223 1.27%
2013-08-16 0 2.370 2.360 2.370 2.230 2.370 1,856,000 4,227,600 2.2778 2.370 2.360 2.370 2.230 2.370 1,856,000 2.2778 3.95%
2013-08-15 0 2.280 2.260 2.290 2.210 2.310 1,604,000 3,635,660 2.2666 2.280 2.260 2.290 2.210 2.310 1,604,000 2.2666 1.79%
2013-08-13 0 2.240 2.230 2.250 2.220 2.280 1,382,000 3,102,960 2.2453 2.240 2.230 2.250 2.220 2.280 1,382,000 2.2453 -1.32%
2013-08-12 0 2.270 2.260 2.280 2.250 2.350 1,118,000 2,561,600 2.2912 2.270 2.260 2.280 2.250 2.350 1,118,000 2.2912 0.44%
2013-08-09 0 2.260 2.230 2.260 2.150 2.300 2,498,000 5,573,680 2.2313 2.260 2.230 2.260 2.150 2.300 2,498,000 2.2313 3.67%
2013-08-08 0 2.180 2.160 2.180 2.120 2.210 2,036,000 4,413,650 2.1678 2.180 2.160 2.180 2.120 2.210 2,036,000 2.1678 0.00%
2013-08-07 0 2.180 2.150 2.180 1.990 2.200 2,460,000 5,125,940 2.0837 2.180 2.150 2.180 1.990 2.200 2,460,000 2.0837 7.39%
2013-08-06 0 2.030 2.020 2.030 1.970 2.050 1,738,000 3,481,580 2.0032 2.030 2.020 2.030 1.970 2.050 1,738,000 2.0032 1.50%
2013-08-05 0 2.000 1.990 2.000 1.960 2.160 1,824,000 3,740,800 2.0509 2.000 1.990 2.000 1.960 2.160 1,824,000 2.0509 -6.98%
2013-08-02 0 2.150 2.130 2.150 2.100 2.170 1,702,000 3,622,720 2.1285 2.150 2.130 2.150 2.100 2.170 1,702,000 2.1285 0.94%
2013-08-01 0 2.130 2.090 2.130 2.070 2.150 1,500,000 3,160,080 2.1067 2.130 2.090 2.130 2.070 2.150 1,500,000 2.1067 1.91%
2013-07-31 0 2.090 2.060 2.090 2.070 2.120 718,000 1,500,900 2.0904 2.090 2.060 2.090 2.070 2.120 718,000 2.0904 -0.48%
2013-07-30 0 2.100 2.060 2.100 2.030 2.130 1,194,000 2,478,080 2.0754 2.100 2.060 2.100 2.030 2.130 1,194,000 2.0754 -0.47%
2013-07-29 0 2.110 2.090 2.110 2.070 2.190 1,190,000 2,533,000 2.1286 2.110 2.090 2.110 2.070 2.190 1,190,000 2.1286 -2.76%
2013-07-26 0 2.170 2.130 2.170 2.120 2.220 1,566,000 3,401,060 2.1718 2.170 2.130 2.170 2.120 2.220 1,566,000 2.1718 -1.36%
2013-07-25 0 2.200 2.170 2.200 2.170 2.270 1,278,000 2,839,000 2.2214 2.200 2.170 2.200 2.170 2.270 1,278,000 2.2214 -2.22%
2013-07-24 0 2.250 2.230 2.250 2.150 2.260 1,818,000 4,017,600 2.2099 2.250 2.230 2.250 2.150 2.260 1,818,000 2.2099 4.17%
2013-07-23 0 2.160 2.140 2.160 2.100 2.170 1,402,000 2,992,460 2.1344 2.160 2.140 2.160 2.100 2.170 1,402,000 2.1344 2.86%
2013-07-22 0 2.100 2.100 2.110 2.040 2.150 1,690,000 3,535,220 2.0918 2.100 2.100 2.110 2.040 2.150 1,690,000 2.0918 1.94%
2013-07-19 0 2.060 2.030 2.060 2.030 2.170 1,370,000 2,886,160 2.1067 2.060 2.030 2.060 2.030 2.170 1,370,000 2.1067 -1.44%
2013-07-18 0 2.090 2.060 2.090 2.060 2.130 1,538,000 3,209,640 2.0869 2.090 2.060 2.090 2.060 2.130 1,538,000 2.0869 0.97%
2013-07-17 0 2.070 2.060 2.100 2.050 2.130 1,518,000 3,157,580 2.0801 2.070 2.060 2.100 2.050 2.130 1,518,000 2.0801 -0.48%
2013-07-16 0 2.080 2.080 2.090 2.060 2.220 2,200,000 4,686,320 2.1301 2.080 2.080 2.090 2.060 2.220 2,200,000 2.1301 -4.15%
2013-07-15 0 2.170 2.170 2.200 1.870 2.210 3,256,000 6,728,720 2.0666 2.170 2.170 2.200 1.870 2.210 3,256,000 2.0666 14.21%
2013-07-12 0 1.900 1.880 1.910 1.860 1.910 1,326,000 2,505,300 1.8894 1.900 1.880 1.910 1.860 1.910 1,326,000 1.8894 1.60%
2013-07-11 0 1.870 1.860 1.880 1.830 1.890 1,342,000 2,495,900 1.8598 1.870 1.860 1.880 1.830 1.890 1,342,000 1.8598 0.54%
2013-07-10 0 1.860 1.830 1.860 1.820 1.920 1,404,000 2,617,180 1.8641 1.860 1.830 1.860 1.820 1.920 1,404,000 1.8641 -1.59%
2013-07-09 0 1.890 1.860 1.890 1.840 1.940 1,250,000 2,355,560 1.8844 1.890 1.860 1.890 1.840 1.940 1,250,000 1.8844 -1.05%
2013-07-08 0 1.910 1.880 1.900 1.850 1.960 1,292,000 2,442,560 1.8905 1.910 1.880 1.900 1.850 1.960 1,292,000 1.8905 -1.55%
2013-07-05 0 1.940 1.920 1.940 1.870 1.950 1,248,001 2,392,141 1.9168 1.940 1.920 1.940 1.870 1.950 1,248,001 1.9168 1.04%
2013-07-04 0 1.920 1.900 1.920 1.890 1.990 1,088,000 2,104,280 1.9341 1.920 1.900 1.920 1.890 1.990 1,088,000 1.9341 -2.04%
2013-07-03 0 1.960 1.940 1.960 1.930 2.010 1,602,000 3,145,420 1.9634 1.960 1.940 1.960 1.930 2.010 1,602,000 1.9634 0.00%
2013-07-02 0 1.960 1.960 1.990 1.950 2.010 1,036,000 2,055,584 1.9842 1.960 1.960 1.990 1.950 2.010 1,036,000 1.9842 -1.01%
2013-06-28 0 1.980 1.970 1.990 1.930 2.010 1,190,000 2,344,440 1.9701 1.980 1.970 1.990 1.930 2.010 1,190,000 1.9701 1.02%
2013-06-27 0 1.960 1.930 1.960 1.930 2.040 1,150,000 2,283,040 1.9853 1.960 1.930 1.960 1.930 2.040 1,150,000 1.9853 -1.01%
2013-06-26 0 1.980 1.970 1.980 1.860 1.980 1,542,000 2,947,080 1.9112 1.980 1.970 1.980 1.860 1.980 1,542,000 1.9112 3.66%
2013-06-25 0 1.910 1.870 1.920 1.790 1.940 1,730,000 3,242,200 1.8741 1.910 1.870 1.920 1.790 1.940 1,730,000 1.8741 -0.52%
2013-06-24 0 1.920 1.880 1.920 1.820 2.060 1,608,000 3,129,020 1.9459 1.920 1.880 1.920 1.820 2.060 1,608,000 1.9459 -5.88%
2013-06-21 0 2.040 2.010 2.040 1.980 2.110 1,855,200 3,772,808 2.0336 2.040 2.010 2.040 1.980 2.110 1,855,200 2.0336 -3.32%
2013-06-20 0 2.110 2.080 2.110 2.070 2.200 1,432,000 3,048,880 2.1291 2.110 2.080 2.110 2.070 2.200 1,432,000 2.1291 -2.76%
2013-06-19 0 2.170 2.140 2.170 2.120 2.230 1,528,000 3,321,060 2.1735 2.170 2.140 2.170 2.120 2.230 1,528,000 2.1735 0.46%
2013-06-18 0 2.160 2.160 2.180 2.160 2.230 1,400,000 3,078,180 2.1987 2.160 2.160 2.180 2.160 2.230 1,400,000 2.1987 -0.92%
2013-06-17 0 2.180 2.180 2.210 2.150 2.270 1,482,000 3,256,020 2.1970 2.180 2.180 2.210 2.150 2.270 1,482,000 2.1970 -1.36%
2013-06-14 0 2.210 2.190 2.220 2.150 2.320 2,026,000 4,497,360 2.2198 2.210 2.190 2.220 2.150 2.320 2,026,000 2.2198 -1.78%
2013-06-13 0 2.250 2.220 2.250 2.110 2.400 1,708,000 3,838,280 2.2472 2.250 2.220 2.250 2.110 2.400 1,708,000 2.2472 -5.06%
2013-06-11 0 2.370 2.370 2.390 2.360 2.490 1,258,000 3,054,180 2.4278 2.370 2.370 2.390 2.360 2.490 1,258,000 2.4278 -3.66%
2013-06-10 0 2.460 2.430 2.460 2.420 2.520 1,338,000 3,317,220 2.4792 2.460 2.430 2.460 2.420 2.520 1,338,000 2.4792 -1.99%
2013-06-07 0 2.510 2.480 2.510 2.460 2.570 1,366,000 3,412,180 2.4979 2.510 2.480 2.510 2.460 2.570 1,366,000 2.4979 -0.79%
2013-06-06 0 2.530 2.510 2.530 2.450 2.540 1,302,000 3,255,020 2.5000 2.530 2.510 2.530 2.450 2.540 1,302,000 2.5000 1.20%
2013-06-05 0 2.500 2.490 2.510 2.460 2.560 1,383,200 3,458,780 2.5006 2.500 2.490 2.510 2.460 2.560 1,383,200 2.5006 -1.57%
2013-06-04 0 2.540 2.530 2.540 2.470 2.630 1,922,000 4,908,420 2.5538 2.540 2.530 2.540 2.470 2.630 1,922,000 2.5538 -1.55%
2013-06-03 0 2.580 2.570 2.600 2.530 2.740 1,562,000 4,072,600 2.6073 2.580 2.570 2.600 2.530 2.740 1,562,000 2.6073 0.78%
2013-05-31 0 2.560 2.530 2.560 2.520 2.620 1,630,000 4,210,120 2.5829 2.560 2.530 2.560 2.520 2.620 1,630,000 2.5829 0.00%
2013-05-30 0 2.560 2.560 2.580 2.550 2.650 1,490,000 3,859,520 2.5903 2.560 2.560 2.580 2.550 2.650 1,490,000 2.5903 -1.92%
2013-05-29 0 2.610 2.610 2.620 2.560 2.720 2,108,000 5,545,440 2.6307 2.610 2.610 2.620 2.560 2.720 2,108,000 2.6307 1.56%
2013-05-28 0 2.570 2.570 2.590 2.550 2.730 2,578,000 6,778,900 2.6295 2.570 2.570 2.590 2.550 2.730 2,578,000 2.6295 -4.81%
2013-05-27 0 2.700 2.690 2.700 2.320 2.710 3,728,000 9,352,820 2.5088 2.700 2.690 2.700 2.320 2.710 3,728,000 2.5088 15.88%
2013-05-24 0 2.330 2.320 2.330 2.290 2.350 1,186,000 2,747,060 2.3162 2.330 2.320 2.330 2.290 2.350 1,186,000 2.3162 2.19%
2013-05-23 0 2.280 2.280 2.300 2.260 2.430 1,688,000 3,992,100 2.3650 2.280 2.280 2.300 2.260 2.430 1,688,000 2.3650 -5.00%
2013-05-22 0 2.400 2.390 2.410 2.370 2.500 1,532,000 3,721,680 2.4293 2.400 2.390 2.410 2.370 2.500 1,532,000 2.4293 -2.04%
2013-05-21 0 2.450 2.450 2.480 2.410 2.550 2,288,000 5,665,130 2.4760 2.450 2.450 2.480 2.410 2.550 2,288,000 2.4760 -2.00%
2013-05-20 0 2.500 2.500 2.510 2.500 2.590 1,638,000 4,142,960 2.5293 2.500 2.500 2.510 2.500 2.590 1,638,000 2.5293 -1.19%
2013-05-16 0 2.530 2.520 2.540 2.450 2.610 4,266,000 10,830,580 2.5388 2.530 2.520 2.540 2.450 2.610 4,266,000 2.5388 1.61%
2013-05-15 0 2.490 2.480 2.490 2.250 2.510 3,298,000 7,801,480 2.3655 2.490 2.480 2.490 2.250 2.510 3,298,000 2.3655 11.66%
2013-05-14 0 2.230 2.220 2.250 2.220 2.270 1,374,000 3,082,480 2.2434 2.230 2.220 2.250 2.220 2.270 1,374,000 2.2434 0.00%
2013-05-13 0 2.230 2.210 2.240 2.200 2.290 1,392,000 3,120,640 2.2418 2.230 2.210 2.240 2.200 2.290 1,392,000 2.2418 0.00%
2013-05-10 0 2.230 2.210 2.230 2.200 2.270 1,368,000 3,052,520 2.2314 2.230 2.210 2.230 2.200 2.270 1,368,000 2.2314 0.90%
2013-05-09 0 2.210 2.210 2.230 2.190 2.250 1,544,000 3,416,340 2.2127 2.210 2.210 2.230 2.190 2.250 1,544,000 2.2127 1.38%
2013-05-08 0 2.180 2.180 2.200 2.160 2.290 1,244,000 2,749,380 2.2101 2.180 2.180 2.200 2.160 2.290 1,244,000 2.2101 -2.68%
2013-05-07 0 2.240 2.210 2.240 2.180 2.300 1,802,000 4,030,540 2.2367 2.240 2.210 2.240 2.180 2.300 1,802,000 2.2367 -0.44%
2013-05-06 0 2.250 2.230 2.250 2.220 2.280 1,596,000 3,584,820 2.2461 2.250 2.230 2.250 2.220 2.280 1,596,000 2.2461 1.81%
2013-05-03 0 2.210 2.210 2.220 2.200 2.300 1,496,000 3,354,360 2.2422 2.210 2.210 2.220 2.200 2.300 1,496,000 2.2422 -0.45%
2013-05-02 0 2.220 2.220 2.230 2.200 2.310 1,532,000 3,442,740 2.2472 2.220 2.220 2.230 2.200 2.310 1,532,000 2.2472 -2.20%
2013-04-30 0 2.270 2.270 2.280 2.210 2.290 1,444,274 3,258,968 2.2565 2.270 2.270 2.280 2.210 2.290 1,444,274 2.2565 2.71%
2013-04-29 0 2.210 2.200 2.220 2.100 2.320 2,640,000 5,862,800 2.2208 2.210 2.200 2.220 2.100 2.320 2,640,000 2.2208 4.74%
2013-04-26 0 2.110 2.090 2.110 2.060 2.170 1,566,200 3,317,664 2.1183 2.110 2.090 2.110 2.060 2.170 1,566,200 2.1183 0.00%
2013-04-25 0 2.110 2.100 2.140 2.100 2.230 1,532,000 3,343,660 2.1825 2.110 2.100 2.140 2.100 2.230 1,532,000 2.1825 -3.21%
2013-04-24 0 2.180 2.160 2.190 2.030 2.260 2,520,941 5,452,160 2.1627 2.180 2.160 2.190 2.030 2.260 2,520,941 2.1627 6.86%
2013-04-23 0 2.040 2.020 2.040 2.010 2.080 1,304,725 2,658,668 2.0377 2.040 2.020 2.040 2.010 2.080 1,304,725 2.0377 0.00%
2013-04-22 0 2.040 2.040 2.060 2.000 2.090 1,535,096 3,139,966 2.0455 2.040 2.040 2.060 2.000 2.090 1,535,096 2.0455 -0.49%
2013-04-19 0 2.050 2.050 2.060 1.860 2.080 1,944,000 3,840,960 1.9758 2.050 2.050 2.060 1.860 2.080 1,944,000 1.9758 9.04%
2013-04-18 0 1.880 1.860 1.880 1.860 1.930 1,182,000 2,230,560 1.8871 1.880 1.860 1.880 1.860 1.930 1,182,000 1.8871 -1.05%
2013-04-17 0 1.900 1.880 1.900 1.870 1.960 1,336,000 2,546,820 1.9063 1.900 1.880 1.900 1.870 1.960 1,336,000 1.9063 -1.04%
2013-04-16 0 1.920 1.900 1.930 1.820 1.930 1,434,000 2,710,200 1.8900 1.920 1.900 1.930 1.820 1.930 1,434,000 1.8900 0.52%
2013-04-15 0 1.910 1.880 1.910 1.860 2.040 1,268,000 2,464,400 1.9435 1.910 1.880 1.910 1.860 2.040 1,268,000 1.9435 -4.50%
2013-04-12 0 2.000 1.990 2.000 1.990 2.090 1,034,000 2,102,030 2.0329 2.000 1.990 2.000 1.990 2.090 1,034,000 2.0329 -1.96%
2013-04-11 0 2.040 2.030 2.050 1.980 2.200 2,160,000 4,458,920 2.0643 2.040 2.030 2.050 1.980 2.200 2,160,000 2.0643 -5.12%
2013-04-10 0 2.150 2.130 2.140 1.870 2.170 2,486,000 4,944,100 1.9888 2.150 2.130 2.140 1.870 2.170 2,486,000 1.9888 14.36%
2013-04-09 0 1.880 1.860 1.890 1.760 1.940 1,422,000 2,612,040 1.8369 1.880 1.860 1.890 1.760 1.940 1,422,000 1.8369 5.62%
2013-04-08 0 1.780 1.780 1.800 1.700 1.800 1,676,000 2,913,320 1.7383 1.780 1.780 1.800 1.700 1.800 1,676,000 1.7383 3.49%
2013-04-05 0 1.720 1.710 1.720 1.640 1.790 1,496,000 2,551,800 1.7057 1.720 1.710 1.720 1.640 1.790 1,496,000 1.7057 -2.27%
2013-04-03 0 1.760 1.760 1.800 1.750 1.870 1,712,000 3,060,640 1.7878 1.760 1.760 1.800 1.750 1.870 1,712,000 1.7878 -3.30%
2013-04-02 0 1.820 1.800 1.820 1.760 2.030 1,348,000 2,543,400 1.8868 1.820 1.800 1.820 1.760 2.030 1,348,000 1.8868 -10.34%
2013-03-28 0 2.030 2.010 2.040 1.970 2.120 1,400,000 2,842,380 2.0303 2.030 2.010 2.040 1.970 2.120 1,400,000 2.0303 -1.93%
2013-03-27 0 2.070 2.070 2.100 1.990 2.110 1,742,200 3,578,186 2.0538 2.070 2.070 2.100 1.990 2.110 1,742,200 2.0538 4.02%
2013-03-26 0 1.990 1.970 1.990 1.970 2.050 1,010,000 2,022,460 2.0024 1.990 1.970 1.990 1.970 2.050 1,010,000 2.0024 -1.49%
2013-03-25 0 2.020 1.990 2.030 1.990 2.090 1,496,000 3,054,380 2.0417 2.020 1.990 2.030 1.990 2.090 1,496,000 2.0417 -1.94%
2013-03-22 0 2.060 2.030 2.060 2.010 2.100 1,340,000 2,750,920 2.0529 2.060 2.030 2.060 2.010 2.100 1,340,000 2.0529 -1.44%
2013-03-21 0 2.090 2.070 2.090 2.070 2.170 1,748,000 3,695,140 2.1139 2.090 2.070 2.090 2.070 2.170 1,748,000 2.1139 -0.48%
2013-03-20 0 2.100 2.080 2.100 1.970 2.150 1,908,000 3,930,520 2.0600 2.100 2.080 2.100 1.970 2.150 1,908,000 2.0600 5.53%
2013-03-19 0 1.990 1.960 1.990 1.970 2.080 1,647,000 3,319,900 2.0157 1.990 1.960 1.990 1.970 2.080 1,647,000 2.0157 -1.00%
2013-03-18 0 2.010 1.990 2.020 1.900 2.180 3,036,000 6,157,580 2.0282 2.010 1.990 2.020 1.900 2.180 3,036,000 2.0282 -6.51%
2013-03-15 0 2.150 2.120 2.170 2.120 2.310 1,952,000 4,332,720 2.2196 2.150 2.120 2.170 2.120 2.310 1,952,000 2.2196 -5.29%
2013-03-14 0 2.270 2.250 2.270 2.200 2.400 1,710,000 3,881,840 2.2701 2.270 2.250 2.270 2.200 2.400 1,710,000 2.2701 -4.22%
2013-03-13 0 2.370 2.350 2.380 2.330 2.460 2,041,358 4,856,040 2.3788 2.370 2.350 2.380 2.330 2.460 2,041,358 2.3788 -2.47%
2013-03-12 0 2.430 2.400 2.430 2.340 2.540 3,296,000 8,083,400 2.4525 2.430 2.400 2.430 2.340 2.540 3,296,000 2.4525 -0.82%
2013-03-11 0 2.450 2.440 2.460 2.420 2.860 10,256,000 26,956,750 2.6284 2.450 2.440 2.460 2.420 2.860 10,256,000 2.6284 -23.68%
2013-03-08 0 3.210 3.190 3.210 3.120 3.270 2,278,000 7,229,020 3.1734 3.210 3.190 3.210 3.120 3.270 2,278,000 3.1734 1.58%
2013-03-07 0 3.160 3.160 3.170 3.130 3.350 2,578,000 8,365,700 3.2450 3.160 3.160 3.170 3.130 3.350 2,578,000 3.2450 -1.86%
2013-03-06 0 3.220 3.220 3.230 3.060 3.250 2,584,000 8,097,540 3.1337 3.220 3.220 3.230 3.060 3.250 2,584,000 3.1337 1.90%
2013-03-05 0 3.160 3.140 3.150 3.070 3.290 5,040,000 16,061,800 3.1869 3.160 3.140 3.150 3.070 3.290 5,040,000 3.1869 2.93%
2013-03-04 0 3.070 3.070 3.090 2.890 3.090 4,220,000 12,731,380 3.0169 3.070 3.070 3.090 2.890 3.090 4,220,000 3.0169 5.14%
2013-03-01 0 2.920 2.920 2.950 2.830 2.970 1,858,000 5,378,900 2.8950 2.920 2.920 2.950 2.830 2.970 1,858,000 2.8950 1.74%
2013-02-28 0 2.870 2.860 2.880 2.740 2.880 1,806,000 5,082,960 2.8145 2.870 2.860 2.880 2.740 2.880 1,806,000 2.8145 2.87%
2013-02-27 0 2.790 2.760 2.790 2.700 2.800 1,402,000 3,868,540 2.7593 2.790 2.760 2.790 2.700 2.800 1,402,000 2.7593 2.20%
2013-02-26 0 2.730 2.730 2.740 2.720 2.930 2,024,000 5,681,450 2.8070 2.730 2.730 2.740 2.720 2.930 2,024,000 2.8070 -5.54%
2013-02-25 0 2.890 2.890 2.900 2.810 3.030 3,034,000 8,856,820 2.9192 2.890 2.890 2.900 2.810 3.030 3,034,000 2.9192 2.85%
2013-02-22 0 2.810 2.810 2.830 2.700 2.860 2,752,000 7,675,560 2.7891 2.810 2.810 2.830 2.700 2.860 2,752,000 2.7891 2.18%
2013-02-21 0 2.750 2.750 2.770 2.570 2.800 2,662,000 7,260,620 2.7275 2.750 2.750 2.770 2.570 2.800 2,662,000 2.7275 2.61%
2013-02-20 0 2.680 2.680 2.690 2.540 2.720 1,942,000 5,065,760 2.6085 2.680 2.680 2.690 2.540 2.720 1,942,000 2.6085 4.28%
2013-02-19 0 2.570 2.540 2.570 2.520 2.650 1,044,000 2,698,440 2.5847 2.570 2.540 2.570 2.520 2.650 1,044,000 2.5847 -1.91%
2013-02-18 0 2.620 2.600 2.630 2.590 2.700 1,260,000 3,338,640 2.6497 2.620 2.600 2.630 2.590 2.700 1,260,000 2.6497 -1.13%
2013-02-15 0 2.650 2.630 2.650 2.470 2.660 1,656,000 4,224,660 2.5511 2.650 2.630 2.650 2.470 2.660 1,656,000 2.5511 6.00%
2013-02-14 0 2.500 2.470 2.500 2.390 2.540 1,503,600 3,704,428 2.4637 2.500 2.470 2.500 2.390 2.540 1,503,600 2.4637 -0.40%
2013-02-08 0 2.510 2.490 2.520 2.490 2.540 968,000 2,429,980 2.5103 2.510 2.490 2.520 2.490 2.540 968,000 2.5103 0.00%
2013-02-07 0 2.510 2.480 2.510 2.480 2.530 960,000 2,404,580 2.5048 2.510 2.480 2.510 2.480 2.530 960,000 2.5048 0.00%
2013-02-06 0 2.510 2.490 2.510 2.470 2.560 1,156,800 2,909,120 2.5148 2.510 2.490 2.510 2.470 2.560 1,156,800 2.5148 0.00%
2013-02-05 0 2.510 2.490 2.510 2.480 2.560 1,118,000 2,814,480 2.5174 2.510 2.490 2.510 2.480 2.560 1,118,000 2.5174 -2.71%
2013-02-04 0 2.580 2.550 2.580 2.540 2.590 1,144,000 2,934,400 2.5650 2.580 2.550 2.580 2.540 2.590 1,144,000 2.5650 0.78%
2013-02-01 0 2.560 2.550 2.570 2.530 2.580 1,152,000 2,936,140 2.5487 2.560 2.550 2.570 2.530 2.580 1,152,000 2.5487 0.39%
2013-01-31 0 2.550 2.520 2.550 2.520 2.580 1,306,000 3,331,860 2.5512 2.550 2.520 2.550 2.520 2.580 1,306,000 2.5512 0.00%
2013-01-30 0 2.550 2.540 2.550 2.540 2.600 1,006,000 2,586,420 2.5710 2.550 2.540 2.550 2.540 2.600 1,006,000 2.5710 -1.16%
2013-01-29 0 2.580 2.590 2.620 2.470 2.620 1,818,000 4,584,680 2.5218 2.580 2.590 2.620 2.470 2.620 1,818,000 2.5218 1.98%
2013-01-28 0 2.530 2.500 2.530 2.480 2.590 1,518,000 3,829,540 2.5228 2.530 2.500 2.530 2.480 2.590 1,518,000 2.5228 -0.78%
2013-01-25 0 2.550 2.510 2.550 2.500 2.700 1,819,600 4,677,992 2.5709 2.550 2.510 2.550 2.500 2.700 1,819,600 2.5709 -3.04%
2013-01-24 0 2.630 2.630 2.650 2.620 2.700 1,224,000 3,255,060 2.6594 2.630 2.630 2.650 2.620 2.700 1,224,000 2.6594 -1.50%
2013-01-23 0 2.670 2.640 2.670 2.630 2.740 1,288,000 3,452,600 2.6806 2.670 2.640 2.670 2.630 2.740 1,288,000 2.6806 -1.48%
2013-01-22 0 2.710 2.700 2.730 2.630 2.740 1,410,000 3,806,100 2.6994 2.710 2.700 2.730 2.630 2.740 1,410,000 2.6994 1.12%
2013-01-21 0 2.680 2.670 2.700 2.660 2.740 1,602,000 4,321,500 2.6976 2.680 2.670 2.700 2.660 2.740 1,602,000 2.6976 0.75%
2013-01-18 0 2.660 2.640 2.660 2.570 2.770 1,814,000 4,848,400 2.6728 2.660 2.640 2.660 2.570 2.770 1,814,000 2.6728 0.00%
2013-01-17 0 2.660 2.640 2.660 2.620 2.820 1,682,000 4,583,980 2.7253 2.660 2.640 2.660 2.620 2.820 1,682,000 2.7253 -3.62%
2013-01-16 0 2.760 2.740 2.760 2.700 2.820 1,306,000 3,607,980 2.7626 2.760 2.740 2.760 2.700 2.820 1,306,000 2.7626 -0.72%
2013-01-15 0 2.780 2.750 2.780 2.750 2.850 1,460,000 4,066,840 2.7855 2.780 2.750 2.780 2.750 2.850 1,460,000 2.7855 0.36%
2013-01-14 0 2.770 2.740 2.770 2.680 2.800 1,600,000 4,395,880 2.7474 2.770 2.740 2.770 2.680 2.800 1,600,000 2.7474 2.21%
2013-01-11 0 2.710 2.680 2.710 2.680 2.790 1,446,000 3,954,480 2.7348 2.710 2.680 2.710 2.680 2.790 1,446,000 2.7348 -1.45%
2013-01-10 0 2.750 2.720 2.740 2.710 2.920 2,664,000 7,478,320 2.8072 2.750 2.720 2.740 2.710 2.920 2,664,000 2.8072 -0.36%
2013-01-09 0 2.760 2.760 2.780 2.700 2.790 1,463,050 4,010,719 2.7413 2.760 2.760 2.780 2.700 2.790 1,463,050 2.7413 2.60%
2013-01-08 0 2.690 2.690 2.720 2.670 2.860 1,792,000 4,977,360 2.7775 2.690 2.690 2.720 2.670 2.860 1,792,000 2.7775 -3.24%
2013-01-07 0 2.780 2.780 2.790 2.530 2.810 3,348,000 9,006,460 2.6901 2.780 2.780 2.790 2.530 2.810 3,348,000 2.6901 9.45%
2013-01-04 0 2.540 2.540 2.550 2.520 2.600 1,210,000 3,082,840 2.5478 2.540 2.540 2.550 2.520 2.600 1,210,000 2.5478 -1.55%
2013-01-03 0 2.580 2.570 2.580 2.520 2.600 1,444,000 3,698,180 2.5611 2.580 2.570 2.580 2.520 2.600 1,444,000 2.5611 1.18%
2013-01-02 0 2.550 2.520 2.550 2.430 2.600 1,586,000 3,953,760 2.4929 2.550 2.520 2.550 2.430 2.600 1,586,000 2.4929 2.41%
2012-12-31 0 2.490 2.430 2.500 2.400 2.530 1,028,000 2,532,380 2.4634 2.490 2.430 2.500 2.400 2.530 1,028,000 2.4634 2.05%
2012-12-28 0 2.440 2.430 2.450 2.360 2.450 1,476,645 3,542,282 2.3989 2.440 2.430 2.450 2.360 2.450 1,476,645 2.3989 1.24%
2012-12-27 0 2.410 2.400 2.430 2.360 2.450 1,426,000 3,440,380 2.4126 2.410 2.400 2.430 2.360 2.450 1,426,000 2.4126 2.12%
2012-12-24 0 2.360 2.350 2.370 2.310 2.470 1,622,000 3,896,920 2.4025 2.360 2.350 2.370 2.310 2.470 1,622,000 2.4025 -4.07%
2012-12-21 0 2.460 2.430 2.460 2.440 2.530 1,286,000 3,203,180 2.4908 2.460 2.430 2.460 2.440 2.530 1,286,000 2.4908 -1.99%
2012-12-20 0 2.510 2.490 2.510 2.460 2.630 1,550,000 3,962,160 2.5562 2.510 2.490 2.510 2.460 2.630 1,550,000 2.5562 -3.83%
2012-12-19 0 2.610 2.590 2.610 2.530 2.630 1,448,000 3,734,680 2.5792 2.610 2.590 2.610 2.530 2.630 1,448,000 2.5792 2.76%
2012-12-18 0 2.540 2.540 2.570 2.470 2.590 1,408,000 3,552,160 2.5228 2.540 2.540 2.570 2.470 2.590 1,408,000 2.5228 0.00%
2012-12-17 0 2.540 2.510 2.540 2.490 2.610 1,496,000 3,803,200 2.5422 2.540 2.510 2.540 2.490 2.610 1,496,000 2.5422 -0.39%
2012-12-14 0 2.550 2.560 2.570 2.550 2.640 1,820,000 4,737,520 2.6030 2.550 2.560 2.570 2.550 2.640 1,820,000 2.6030 -1.16%
2012-12-13 0 2.580 2.580 2.590 2.440 2.600 3,824,000 9,685,640 2.5329 2.580 2.580 2.590 2.440 2.600 3,824,000 2.5329 8.86%
2012-12-12 0 2.370 2.350 2.380 2.270 2.380 1,618,000 3,762,840 2.3256 2.370 2.350 2.380 2.270 2.380 1,618,000 2.3256 3.95%
2012-12-11 0 2.280 2.260 2.280 2.240 2.330 1,420,000 3,239,960 2.2817 2.280 2.260 2.280 2.240 2.330 1,420,000 2.2817 -0.87%
2012-12-10 0 2.300 2.260 2.300 2.240 2.360 1,350,000 3,094,500 2.2922 2.300 2.260 2.300 2.240 2.360 1,350,000 2.2922 -1.29%
2012-12-07 0 2.330 2.320 2.340 2.300 2.420 1,364,000 3,204,220 2.3491 2.330 2.320 2.340 2.300 2.420 1,364,000 2.3491 -2.10%
2012-12-06 0 2.380 2.370 2.390 2.320 2.440 1,784,600 4,231,934 2.3714 2.380 2.370 2.390 2.320 2.440 1,784,600 2.3714 2.15%
2012-12-05 0 2.330 2.330 2.360 2.150 2.420 2,806,000 6,380,820 2.2740 2.330 2.330 2.360 2.150 2.420 2,806,000 2.2740 3.56%
2012-12-04 0 2.250 2.230 2.250 2.200 2.320 1,604,000 3,624,340 2.2596 2.250 2.230 2.250 2.200 2.320 1,604,000 2.2596 -1.32%
2012-12-03 0 2.280 2.260 2.280 2.250 2.390 1,900,000 4,373,200 2.3017 2.280 2.260 2.280 2.250 2.390 1,900,000 2.3017 -4.20%
2012-11-30 0 2.380 2.380 2.390 2.360 2.510 1,482,300 3,604,847 2.4319 2.380 2.380 2.390 2.360 2.510 1,482,300 2.4319 -3.25%
2012-11-29 0 2.460 2.460 2.480 2.440 2.540 1,552,000 3,860,800 2.4876 2.460 2.460 2.480 2.440 2.540 1,552,000 2.4876 0.00%
2012-11-28 0 2.460 2.460 2.470 2.430 2.510 1,128,000 2,783,620 2.4677 2.460 2.460 2.470 2.430 2.510 1,128,000 2.4677 -0.40%
2012-11-27 0 2.470 2.460 2.480 2.410 2.530 1,582,000 3,899,820 2.4651 2.470 2.460 2.480 2.410 2.530 1,582,000 2.4651 -1.20%
2012-11-26 0 2.500 2.500 2.530 2.500 2.610 1,592,000 4,073,920 2.5590 2.500 2.500 2.530 2.500 2.610 1,592,000 2.5590 -3.85%
2012-11-23 0 2.600 2.580 2.600 2.560 2.610 822,000 2,127,220 2.5879 2.600 2.580 2.600 2.560 2.610 822,000 2.5879 1.56%
2012-11-22 0 2.560 2.550 2.570 2.520 2.660 1,520,000 3,939,420 2.5917 2.560 2.550 2.570 2.520 2.660 1,520,000 2.5917 -1.92%
2012-11-21 0 2.610 2.610 2.620 2.520 2.650 2,566,000 6,685,360 2.6054 2.610 2.610 2.620 2.520 2.650 2,566,000 2.6054 3.16%
2012-11-20 0 2.530 2.530 2.540 2.460 2.660 2,194,000 5,643,220 2.5721 2.530 2.530 2.540 2.460 2.660 2,194,000 2.5721 3.69%
2012-11-19 0 2.440 2.440 2.460 2.440 2.500 1,110,300 2,744,569 2.4719 2.440 2.440 2.460 2.440 2.500 1,110,300 2.4719 -1.61%
2012-11-16 0 2.480 2.480 2.500 2.390 2.510 1,728,000 4,259,680 2.4651 2.480 2.480 2.500 2.390 2.510 1,728,000 2.4651 2.06%
2012-11-15 0 2.430 2.410 2.440 2.380 2.490 1,410,000 3,428,540 2.4316 2.430 2.410 2.440 2.380 2.490 1,410,000 2.4316 -2.02%
2012-11-14 0 2.480 2.470 2.490 2.410 2.510 1,482,000 3,643,160 2.4583 2.480 2.470 2.490 2.410 2.510 1,482,000 2.4583 1.64%
2012-11-13 0 2.440 2.430 2.460 2.260 2.490 2,460,000 5,849,600 2.3779 2.440 2.430 2.460 2.260 2.490 2,460,000 2.3779 1.67%
2012-11-12 0 2.400 2.390 2.410 2.390 2.590 2,232,300 5,566,356 2.4936 2.400 2.390 2.410 2.390 2.590 2,232,300 2.4936 -6.25%
2012-11-09 0 2.560 2.550 2.570 2.530 2.620 1,408,000 3,643,760 2.5879 2.560 2.550 2.570 2.530 2.620 1,408,000 2.5879 -0.78%
2012-11-08 0 2.580 2.560 2.580 2.550 2.700 2,206,000 5,775,900 2.6183 2.580 2.560 2.580 2.550 2.700 2,206,000 2.6183 -2.64%
2012-11-07 0 2.650 2.600 2.660 2.600 2.720 2,046,000 5,428,120 2.6530 2.650 2.600 2.660 2.600 2.720 2,046,000 2.6530 -1.12%
2012-11-06 0 2.680 2.670 2.680 2.630 2.790 3,248,000 8,739,900 2.6909 2.680 2.670 2.680 2.630 2.790 3,248,000 2.6909 2.29%
2012-11-05 0 2.620 2.630 2.640 2.420 2.750 3,672,000 9,441,060 2.5711 2.620 2.630 2.640 2.420 2.750 3,672,000 2.5711 6.07%
2012-11-02 0 2.470 2.450 2.470 2.250 2.480 2,828,000 6,635,780 2.3465 2.470 2.450 2.470 2.250 2.480 2,828,000 2.3465 7.39%
2012-11-01 0 2.300 2.300 2.310 2.290 2.390 1,566,000 3,662,720 2.3389 2.300 2.300 2.310 2.290 2.390 1,566,000 2.3389 -2.13%
2012-10-31 0 2.350 2.340 2.350 2.200 2.370 3,150,918 7,242,535 2.2985 2.350 2.340 2.350 2.200 2.370 3,150,918 2.2985 6.33%
2012-10-30 0 2.210 2.200 2.220 2.160 2.220 2,076,000 4,552,220 2.1928 2.210 2.200 2.220 2.160 2.220 2,076,000 2.1928 0.91%
2012-10-29 0 2.190 2.170 2.200 2.020 2.270 3,318,441 7,158,901 2.1573 2.190 2.170 2.200 2.020 2.270 3,318,441 2.1573 7.88%
2012-10-26 0 2.030 2.030 2.050 1.960 2.090 2,042,657 4,131,853 2.0228 2.030 2.030 2.050 1.960 2.090 2,042,657 2.0228 -0.98%
2012-10-25 0 2.050 2.040 2.070 2.010 2.160 2,678,119 5,600,257 2.0911 2.050 2.040 2.070 2.010 2.160 2,678,119 2.0911 -4.21%
2012-10-24 0 2.140 2.140 2.150 1.870 2.150 4,572,000 9,287,840 2.0315 2.140 2.140 2.150 1.870 2.150 4,572,000 2.0315 13.83%
2012-10-22 0 1.880 1.870 1.880 1.860 1.920 1,690,000 3,181,900 1.8828 1.880 1.870 1.880 1.860 1.920 1,690,000 1.8828 -1.05%
2012-10-19 0 1.900 1.890 1.910 1.840 1.950 1,942,000 3,679,040 1.8945 1.900 1.890 1.910 1.840 1.950 1,942,000 1.8945 2.70%
2012-10-18 0 1.850 1.850 1.860 1.820 1.870 1,394,000 2,573,140 1.8459 1.850 1.850 1.860 1.820 1.870 1,394,000 1.8459 1.09%
2012-10-17 0 1.830 1.830 1.850 1.820 1.890 1,481,800 2,749,038 1.8552 1.830 1.830 1.850 1.820 1.890 1,481,800 1.8552 -0.54%
2012-10-16 0 1.840 1.830 1.850 1.790 1.910 1,860,300 3,431,686 1.8447 1.840 1.830 1.850 1.790 1.910 1,860,300 1.8447 2.22%
2012-10-15 0 1.800 1.800 1.820 1.780 1.830 1,416,000 2,545,280 1.7975 1.800 1.800 1.820 1.780 1.830 1,416,000 1.7975 0.56%
2012-10-12 0 1.790 1.790 1.800 1.750 1.860 1,962,000 3,527,940 1.7981 1.790 1.790 1.800 1.750 1.860 1,962,000 1.7981 -1.65%
2012-10-11 0 1.820 1.810 1.830 1.800 1.840 1,770,000 3,222,400 1.8206 1.820 1.810 1.830 1.800 1.840 1,770,000 1.8206 -0.55%
2012-10-10 0 1.830 1.800 1.830 1.800 1.840 1,552,000 2,820,520 1.8173 1.830 1.800 1.830 1.800 1.840 1,552,000 1.8173 -0.54%
2012-10-09 0 1.840 1.800 1.840 1.750 1.900 3,510,000 6,427,820 1.8313 1.840 1.800 1.840 1.750 1.900 3,510,000 1.8313 2.79%
2012-10-08 0 1.790 1.780 1.790 1.670 2.000 8,986,900 16,690,294 1.8572 1.790 1.780 1.790 1.670 2.000 8,986,900 1.8572 6.55%
2012-10-05 0 1.680 1.680 1.700 1.590 1.690 3,438,000 5,625,390 1.6362 1.680 1.680 1.700 1.590 1.690 3,438,000 1.6362 5.00%
2012-10-04 0 1.600 1.590 1.600 1.570 1.640 728,000 1,162,740 1.5972 1.600 1.590 1.600 1.570 1.640 728,000 1.5972 0.00%
2012-10-03 0 1.600 1.580 1.600 1.570 1.640 536,000 859,740 1.6040 1.600 1.580 1.600 1.570 1.640 536,000 1.6040 0.00%
2012-09-28 0 1.600 1.590 1.600 1.550 1.610 1,520,000 2,412,540 1.5872 1.600 1.590 1.600 1.550 1.610 1,520,000 1.5872 2.56%
2012-09-27 0 1.560 1.550 1.560 1.500 1.590 1,600,000 2,493,820 1.5586 1.560 1.550 1.560 1.500 1.590 1,600,000 1.5586 -1.89%
2012-09-26 0 1.590 1.580 1.590 1.580 1.610 1,026,000 1,633,000 1.5916 1.590 1.580 1.590 1.580 1.610 1,026,000 1.5916 -0.62%
2012-09-25 0 1.600 1.590 1.600 1.590 1.630 904,000 1,454,000 1.6084 1.600 1.590 1.600 1.590 1.630 904,000 1.6084 -0.62%
2012-09-24 0 1.610 1.600 1.610 1.590 1.640 2,236,000 3,583,580 1.6027 1.610 1.600 1.610 1.590 1.640 2,236,000 1.6027 1.26%
2012-09-21 0 1.590 1.590 1.600 1.590 1.640 1,424,000 2,286,860 1.6059 1.590 1.590 1.600 1.590 1.640 1,424,000 1.6059 -0.62%
2012-09-20 0 1.600 1.590 1.600 1.580 1.620 1,042,000 1,665,420 1.5983 1.600 1.590 1.600 1.580 1.620 1,042,000 1.5983 -0.62%
2012-09-19 0 1.610 1.590 1.610 1.580 1.610 1,260,000 2,012,820 1.5975 1.610 1.590 1.610 1.580 1.610 1,260,000 1.5975 0.00%
2012-09-18 0 1.610 1.590 1.610 1.590 1.630 1,370,000 2,203,240 1.6082 1.610 1.590 1.610 1.590 1.630 1,370,000 1.6082 0.00%
2012-09-17 0 1.610 1.590 1.610 1.590 1.640 1,112,000 1,796,140 1.6152 1.610 1.590 1.610 1.590 1.640 1,112,000 1.6152 0.62%
2012-09-14 0 1.600 1.600 1.620 1.600 1.650 1,336,000 2,172,980 1.6265 1.600 1.600 1.620 1.600 1.650 1,336,000 1.6265 -1.23%
2012-09-13 0 1.620 1.600 1.620 1.600 1.640 1,482,000 2,390,660 1.6131 1.620 1.600 1.620 1.600 1.640 1,482,000 1.6131 1.25%
2012-09-12 0 1.600 1.590 1.610 1.590 1.640 1,026,000 1,651,080 1.6092 1.600 1.590 1.610 1.590 1.640 1,026,000 1.6092 0.00%
2012-09-11 0 1.600 1.590 1.600 1.590 1.640 1,108,000 1,784,000 1.6101 1.600 1.590 1.600 1.590 1.640 1,108,000 1.6101 0.00%
2012-09-10 0 1.600 1.590 1.600 1.590 1.650 926,000 1,496,920 1.6165 1.600 1.590 1.600 1.590 1.650 926,000 1.6165 -2.44%
2012-09-07 0 1.640 1.640 1.650 1.610 1.660 2,700,000 4,420,740 1.6373 1.640 1.640 1.650 1.610 1.660 2,700,000 1.6373 1.86%
2012-09-06 0 1.610 1.600 1.620 1.580 1.640 872,900 1,400,690 1.6046 1.610 1.600 1.620 1.580 1.640 872,900 1.6046 0.00%
2012-09-05 0 1.610 1.590 1.610 1.560 1.680 1,074,000 1,744,200 1.6240 1.610 1.590 1.610 1.560 1.680 1,074,000 1.6240 -2.42%
2012-09-04 0 1.650 1.640 1.650 1.630 1.700 954,000 1,590,120 1.6668 1.650 1.640 1.650 1.630 1.700 954,000 1.6668 -0.60%
2012-09-03 0 1.660 1.630 1.660 1.610 1.720 1,186,000 1,964,760 1.6566 1.660 1.630 1.660 1.610 1.720 1,186,000 1.6566 -1.19%
2012-08-31 0 1.680 1.670 1.700 1.550 1.880 2,171,800 3,714,860 1.7105 1.680 1.670 1.700 1.550 1.880 2,171,800 1.7105 -9.19%
2012-08-30 0 1.850 1.840 1.850 1.840 1.890 702,000 1,307,620 1.8627 1.850 1.840 1.850 1.840 1.890 702,000 1.8627 -1.07%
2012-08-29 0 1.870 1.860 1.870 1.840 1.890 1,170,000 2,179,300 1.8626 1.870 1.860 1.870 1.840 1.890 1,170,000 1.8626 1.63%
2012-08-28 0 1.840 1.840 1.850 1.830 1.870 762,000 1,409,940 1.8503 1.840 1.840 1.850 1.830 1.870 762,000 1.8503 0.00%
2012-08-27 0 1.840 1.840 1.860 1.840 1.940 976,700 1,842,635 1.8866 1.840 1.840 1.860 1.840 1.940 976,700 1.8866 -3.16%
2012-08-24 0 1.900 1.910 1.920 1.840 1.930 1,496,000 2,806,700 1.8761 1.900 1.910 1.920 1.840 1.930 1,496,000 1.8761 1.06%
2012-08-23 0 1.880 1.880 1.900 1.830 1.900 1,276,000 2,369,900 1.8573 1.880 1.880 1.900 1.830 1.900 1,276,000 1.8573 2.17%
2012-08-22 0 1.840 1.830 1.840 1.830 1.860 644,000 1,186,860 1.8430 1.840 1.830 1.840 1.830 1.860 644,000 1.8430 -0.54%
2012-08-21 0 1.850 1.840 1.850 1.830 1.890 926,000 1,718,680 1.8560 1.850 1.840 1.850 1.830 1.890 926,000 1.8560 -0.54%
2012-08-20 0 1.860 1.840 1.860 1.820 1.860 506,000 931,000 1.8399 1.860 1.840 1.860 1.820 1.860 506,000 1.8399 1.64%
2012-08-17 0 1.830 1.830 1.840 1.800 1.840 504,000 916,880 1.8192 1.830 1.830 1.840 1.800 1.840 504,000 1.8192 0.00%
2012-08-16 0 1.830 1.810 1.830 1.810 1.850 616,000 1,126,960 1.8295 1.830 1.810 1.830 1.810 1.850 616,000 1.8295 -0.54%
2012-08-15 0 1.840 1.830 1.850 1.820 1.860 926,000 1,706,060 1.8424 1.840 1.830 1.850 1.820 1.860 926,000 1.8424 -1.08%
2012-08-14 0 1.860 1.850 1.860 1.830 1.900 824,000 1,537,020 1.8653 1.860 1.850 1.860 1.830 1.900 824,000 1.8653 -1.59%
2012-08-13 0 1.890 1.860 1.890 1.860 1.940 1,670,000 3,169,000 1.8976 1.890 1.860 1.890 1.860 1.940 1,670,000 1.8976 -1.56%
2012-08-10 0 1.920 1.920 1.930 1.870 1.930 1,196,000 2,281,880 1.9079 1.920 1.920 1.930 1.870 1.930 1,196,000 1.9079 2.13%
2012-08-09 0 1.880 1.880 1.890 1.880 1.920 1,170,000 2,221,640 1.8988 1.880 1.880 1.890 1.880 1.920 1,170,000 1.8988 -1.57%
2012-08-08 0 1.910 1.900 1.910 1.900 1.930 1,294,000 2,476,180 1.9136 1.910 1.900 1.910 1.900 1.930 1,294,000 1.9136 0.53%
2012-08-07 0 1.900 1.900 1.910 1.890 1.930 1,106,000 2,116,740 1.9139 1.900 1.900 1.910 1.890 1.930 1,106,000 1.9139 -1.55%
2012-08-06 0 1.930 1.900 1.930 1.870 1.950 1,446,000 2,764,640 1.9119 1.930 1.900 1.930 1.870 1.950 1,446,000 1.9119 0.52%
2012-08-03 0 1.920 1.910 1.920 1.910 1.940 692,000 1,331,880 1.9247 1.920 1.910 1.920 1.910 1.940 692,000 1.9247 -0.52%
2012-08-02 0 1.930 1.920 1.930 1.910 1.960 1,178,000 2,275,520 1.9317 1.930 1.920 1.930 1.910 1.960 1,178,000 1.9317 0.52%
2012-08-01 0 1.920 1.920 1.930 1.900 1.950 1,026,000 1,971,060 1.9211 1.920 1.920 1.930 1.900 1.950 1,026,000 1.9211 0.52%
2012-07-31 0 1.910 1.910 1.930 1.890 1.950 830,000 1,593,320 1.9197 1.910 1.910 1.930 1.890 1.950 830,000 1.9197 -2.05%
2012-07-30 0 1.950 1.940 1.950 1.900 1.990 2,256,000 4,363,542 1.9342 1.950 1.940 1.950 1.900 1.990 2,256,000 1.9342 2.63%
2012-07-27 0 1.900 1.880 1.900 1.890 1.940 722,000 1,379,840 1.9111 1.900 1.880 1.900 1.890 1.940 722,000 1.9111 -0.52%
2012-07-26 0 1.910 1.890 1.920 1.890 1.950 928,000 1,774,080 1.9117 1.910 1.890 1.920 1.890 1.950 928,000 1.9117 -0.52%
2012-07-25 0 1.920 1.910 1.920 1.910 1.950 778,000 1,499,380 1.9272 1.920 1.910 1.920 1.910 1.950 778,000 1.9272 0.00%
2012-07-24 0 1.920 1.910 1.920 1.900 1.940 738,000 1,418,580 1.9222 1.920 1.910 1.920 1.900 1.940 738,000 1.9222 -0.52%
2012-07-23 0 1.930 1.910 1.930 1.910 1.950 832,000 1,600,540 1.9237 1.930 1.910 1.930 1.910 1.950 832,000 1.9237 -1.03%
2012-07-20 0 1.950 1.930 1.950 1.900 1.950 664,000 1,281,460 1.9299 1.950 1.930 1.950 1.900 1.950 664,000 1.9299 0.00%
2012-07-19 0 1.950 1.930 1.950 1.920 1.960 732,000 1,418,140 1.9373 1.950 1.930 1.950 1.920 1.960 732,000 1.9373 0.52%
2012-07-18 0 1.940 1.920 1.940 1.910 1.970 842,000 1,629,240 1.9350 1.940 1.920 1.940 1.910 1.970 842,000 1.9350 1.04%
2012-07-17 0 1.920 1.920 1.940 1.900 1.970 992,000 1,915,880 1.9313 1.920 1.920 1.940 1.900 1.970 992,000 1.9313 -1.54%
2012-07-16 0 1.950 1.920 1.950 1.920 1.990 1,012,000 1,970,420 1.9471 1.950 1.920 1.950 1.920 1.990 1,012,000 1.9471 0.00%
2012-07-13 0 1.950 1.940 1.960 1.920 1.970 642,000 1,246,340 1.9413 1.950 1.940 1.960 1.920 1.970 642,000 1.9413 2.09%
2012-07-12 0 1.910 1.910 1.940 1.910 1.990 1,170,000 2,272,340 1.9422 1.910 1.910 1.940 1.910 1.990 1,170,000 1.9422 -2.05%
2012-07-11 0 1.950 1.900 1.960 1.900 2.020 1,102,000 2,179,860 1.9781 1.950 1.900 1.960 1.900 2.020 1,102,000 1.9781 -2.50%
2012-07-10 0 2.000 1.990 2.010 1.960 2.060 1,096,000 2,192,400 2.0004 2.000 1.990 2.010 1.960 2.060 1,096,000 2.0004 2.04%
2012-07-09 0 1.960 1.940 1.970 1.940 2.000 794,000 1,559,780 1.9645 1.960 1.940 1.970 1.940 2.000 794,000 1.9645 -1.01%
2012-07-06 0 1.980 1.970 2.000 1.920 2.000 842,000 1,650,340 1.9600 1.980 1.970 2.000 1.920 2.000 842,000 1.9600 0.00%
2012-07-05 0 1.980 1.960 1.980 1.880 1.980 1,048,000 1,996,700 1.9052 1.980 1.960 1.980 1.880 1.980 1,048,000 1.9052 4.76%
2012-07-04 0 1.890 1.870 1.890 1.870 1.970 746,000 1,430,020 1.9169 1.890 1.870 1.890 1.870 1.970 746,000 1.9169 -2.58%
2012-07-03 0 1.940 1.920 1.940 1.870 1.970 692,000 1,333,060 1.9264 1.940 1.920 1.940 1.870 1.970 692,000 1.9264 -1.02%
2012-06-29 0 1.960 1.940 1.960 1.910 2.010 859,128 1,683,744 1.9598 1.960 1.940 1.960 1.910 2.010 859,128 1.9598 -1.51%
2012-06-28 0 1.990 1.980 1.990 1.980 2.060 880,000 1,784,680 2.0280 1.990 1.980 1.990 1.980 2.060 880,000 2.0280 -2.93%
2012-06-27 0 2.050 2.040 2.050 2.020 2.060 760,000 1,548,520 2.0375 2.050 2.040 2.050 2.020 2.060 760,000 2.0375 0.99%
2012-06-26 0 2.030 2.030 2.060 2.010 2.060 852,000 1,734,200 2.0354 2.030 2.030 2.060 2.010 2.060 852,000 2.0354 -1.46%
2012-06-25 0 2.060 2.030 2.060 2.030 2.080 1,022,000 2,093,220 2.0482 2.060 2.030 2.060 2.030 2.080 1,022,000 2.0482 -0.48%
2012-06-22 0 2.070 2.030 2.070 2.020 2.080 1,012,000 2,074,280 2.0497 2.070 2.030 2.070 2.020 2.080 1,012,000 2.0497 0.49%
2012-06-21 0 2.060 2.040 2.060 2.040 2.110 684,000 1,418,540 2.0739 2.060 2.040 2.060 2.040 2.110 684,000 2.0739 -1.90%
2012-06-20 0 2.100 2.080 2.100 2.080 2.140 804,000 1,693,580 2.1064 2.100 2.080 2.100 2.080 2.140 804,000 2.1064 0.00%
2012-06-19 0 2.100 2.080 2.100 2.080 2.120 1,150,000 2,415,220 2.1002 2.100 2.080 2.100 2.080 2.120 1,150,000 2.1002 0.00%
2012-06-18 0 2.100 2.090 2.100 2.080 2.130 716,000 1,506,340 2.1038 2.100 2.090 2.100 2.080 2.130 716,000 2.1038 0.00%
2012-06-15 0 2.100 2.070 2.100 2.060 2.150 1,288,000 2,707,200 2.1019 2.100 2.070 2.100 2.060 2.150 1,288,000 2.1019 0.00%
2012-06-14 0 2.100 2.080 2.100 2.070 2.140 1,018,000 2,135,480 2.0977 2.100 2.080 2.100 2.070 2.140 1,018,000 2.0977 0.48%
2012-06-13 0 2.090 2.070 2.090 2.060 2.160 692,000 1,456,560 2.1049 2.090 2.070 2.090 2.060 2.160 692,000 2.1049 -0.48%
2012-06-12 0 2.100 2.080 2.100 2.070 2.130 756,000 1,586,760 2.0989 2.100 2.080 2.100 2.070 2.130 756,000 2.0989 -0.94%
2012-06-11 0 2.120 2.090 2.120 2.090 2.150 800,000 1,691,620 2.1145 2.120 2.090 2.120 2.090 2.150 800,000 2.1145 0.47%
2012-06-08 0 2.110 2.070 2.110 2.080 2.170 618,800 1,317,360 2.1289 2.110 2.070 2.110 2.080 2.170 618,800 2.1289 -1.40%
2012-06-07 0 2.140 2.120 2.140 2.100 2.160 908,000 1,930,920 2.1266 2.140 2.120 2.140 2.100 2.160 908,000 2.1266 1.42%
2012-06-06 0 2.110 2.080 2.120 2.080 2.150 754,000 1,589,180 2.1077 2.110 2.080 2.120 2.080 2.150 754,000 2.1077 0.48%
2012-06-05 0 2.100 2.080 2.100 2.080 2.170 584,000 1,239,700 2.1228 2.100 2.080 2.100 2.080 2.170 584,000 2.1228 -0.47%
2012-06-04 0 2.110 2.070 2.110 2.070 2.160 782,000 1,643,540 2.1017 2.110 2.070 2.110 2.070 2.160 782,000 2.1017 -2.76%
2012-06-01 0 2.170 2.140 2.170 2.140 2.230 785,600 1,712,008 2.1792 2.170 2.140 2.170 2.140 2.230 785,600 2.1792 -0.91%
2012-05-31 0 2.190 2.160 2.200 2.120 2.200 780,959 1,689,249 2.1630 2.190 2.160 2.200 2.120 2.200 780,959 2.1630 -0.45%
2012-05-30 0 2.200 2.160 2.200 2.130 2.240 860,600 1,875,380 2.1792 2.200 2.160 2.200 2.130 2.240 860,600 2.1792 -0.90%
2012-05-29 0 2.220 2.220 2.240 2.170 2.300 1,002,000 2,241,800 2.2373 2.220 2.220 2.240 2.170 2.300 1,002,000 2.2373 0.45%
2012-05-28 0 2.210 2.210 2.290 2.050 2.270 1,096,663 2,343,352 2.1368 2.210 2.210 2.290 2.050 2.270 1,096,663 2.1368 3.76%
2012-05-25 0 2.130 2.110 2.130 2.080 2.140 702,000 1,483,180 2.1128 2.130 2.110 2.130 2.080 2.140 702,000 2.1128 0.47%
2012-05-24 0 2.120 2.090 2.130 2.070 2.180 738,000 1,562,400 2.1171 2.120 2.090 2.130 2.070 2.180 738,000 2.1171 -0.47%
2012-05-23 0 2.130 2.090 2.150 2.090 2.200 716,000 1,540,420 2.1514 2.130 2.090 2.150 2.090 2.200 716,000 2.1514 -2.74%
2012-05-22 0 2.190 2.190 2.230 2.120 2.230 872,000 1,904,200 2.1837 2.190 2.190 2.230 2.120 2.230 872,000 2.1837 4.78%
2012-05-21 0 2.090 2.090 2.130 2.030 2.150 770,000 1,595,300 2.0718 2.090 2.090 2.130 2.030 2.150 770,000 2.0718 0.97%
2012-05-18 0 2.070 2.040 2.070 2.020 2.150 824,000 1,707,640 2.0724 2.070 2.040 2.070 2.020 2.150 824,000 2.0724 -3.72%
2012-05-17 0 2.150 2.100 2.150 2.090 2.210 798,000 1,709,940 2.1428 2.150 2.100 2.150 2.090 2.210 798,000 2.1428 -1.83%
2012-05-16 0 2.190 2.140 2.190 2.110 2.270 816,500 1,796,255 2.1999 2.190 2.140 2.190 2.110 2.270 816,500 2.1999 -2.67%
2012-05-15 0 2.250 2.240 2.290 2.170 2.280 1,048,000 2,320,840 2.2145 2.250 2.240 2.290 2.170 2.280 1,048,000 2.2145 0.90%
2012-05-14 0 2.230 2.200 2.230 2.190 2.260 670,000 1,485,860 2.2177 2.230 2.200 2.230 2.190 2.260 670,000 2.2177 0.00%
2012-05-11 0 2.230 2.210 2.230 2.160 2.240 728,000 1,603,980 2.2033 2.230 2.210 2.230 2.160 2.240 728,000 2.2033 0.45%
2012-05-10 0 2.220 2.170 2.220 2.160 2.300 676,000 1,511,160 2.2354 2.220 2.170 2.220 2.160 2.300 676,000 2.2354 -1.33%
2012-05-09 0 2.250 2.230 2.250 2.210 2.320 610,000 1,375,300 2.2546 2.250 2.230 2.250 2.210 2.320 610,000 2.2546 -2.60%
2012-05-08 0 2.310 2.280 2.310 2.280 2.340 820,000 1,891,040 2.3061 2.310 2.280 2.310 2.280 2.340 820,000 2.3061 0.00%
2012-05-07 0 2.310 2.290 2.310 2.280 2.370 696,500 1,621,760 2.3284 2.310 2.290 2.310 2.280 2.370 696,500 2.3284 -2.53%
2012-05-04 0 2.370 2.340 2.370 2.320 2.390 678,000 1,597,040 2.3555 2.370 2.340 2.370 2.320 2.390 678,000 2.3555 -0.84%
2012-05-03 0 2.390 2.360 2.390 2.310 2.410 1,078,000 2,565,240 2.3796 2.390 2.360 2.390 2.310 2.410 1,078,000 2.3796 2.14%
2012-05-02 0 2.340 2.340 2.380 2.260 2.380 978,000 2,258,180 2.3090 2.340 2.340 2.380 2.260 2.380 978,000 2.3090 2.18%
2012-04-30 0 2.290 2.280 2.290 2.250 2.330 780,000 1,781,600 2.2841 2.290 2.280 2.290 2.250 2.330 780,000 2.2841 0.88%
2012-04-27 0 2.270 2.250 2.270 2.240 2.300 810,000 1,835,920 2.2666 2.270 2.250 2.270 2.240 2.300 810,000 2.2666 -0.44%
2012-04-26 0 2.280 2.240 2.280 2.230 2.310 669,000 1,515,700 2.2656 2.280 2.240 2.280 2.230 2.310 669,000 2.2656 0.44%
2012-04-25 0 2.270 2.240 2.270 2.180 2.280 1,090,000 2,432,040 2.2312 2.270 2.240 2.270 2.180 2.280 1,090,000 2.2312 1.79%
2012-04-24 0 2.230 2.190 2.230 2.170 2.330 936,000 2,097,840 2.2413 2.230 2.190 2.230 2.170 2.330 936,000 2.2413 -3.04%
2012-04-23 0 2.300 2.250 2.300 2.250 2.410 812,000 1,906,260 2.3476 2.300 2.250 2.300 2.250 2.410 812,000 2.3476 -2.13%
2012-04-20 0 2.350 2.330 2.370 2.330 2.420 762,500 1,805,375 2.3677 2.350 2.330 2.370 2.330 2.420 762,500 2.3677 -0.42%
2012-04-19 0 2.360 2.330 2.360 2.340 2.470 1,006,000 2,411,700 2.3973 2.360 2.330 2.360 2.340 2.470 1,006,000 2.3973 -0.42%
2012-04-18 0 2.370 2.340 2.370 2.320 2.390 870,000 2,047,320 2.3532 2.370 2.340 2.370 2.320 2.390 870,000 2.3532 1.28%
2012-04-17 0 2.340 2.310 2.340 2.310 2.460 802,000 1,907,100 2.3779 2.340 2.310 2.340 2.310 2.460 802,000 2.3779 -4.10%
2012-04-16 0 2.440 2.420 2.440 2.410 2.490 794,000 1,940,040 2.4434 2.440 2.420 2.440 2.410 2.490 794,000 2.4434 -0.41%
2012-04-13 0 2.450 2.420 2.450 2.420 2.520 978,000 2,402,220 2.4563 2.450 2.420 2.450 2.420 2.520 978,000 2.4563 -0.41%
2012-04-12 0 2.460 2.440 2.470 2.350 2.480 772,000 1,875,460 2.4294 2.460 2.440 2.470 2.350 2.480 772,000 2.4294 3.80%
2012-04-11 0 2.370 2.340 2.370 2.320 2.420 756,000 1,792,460 2.3710 2.370 2.340 2.370 2.320 2.420 756,000 2.3710 -2.87%
2012-04-10 0 2.440 2.390 2.440 2.370 2.490 834,000 2,017,020 2.4185 2.440 2.390 2.440 2.370 2.490 834,000 2.4185 -1.61%
2012-04-05 0 2.480 2.440 2.490 2.430 2.600 708,500 1,770,510 2.4990 2.480 2.440 2.490 2.430 2.600 708,500 2.4990 -4.62%
2012-04-03 0 2.600 2.590 2.620 2.560 2.700 1,704,000 4,494,140 2.6374 2.600 2.590 2.620 2.560 2.700 1,704,000 2.6374 -0.76%
2012-04-02 0 2.620 2.610 2.630 2.150 2.670 2,422,000 5,973,340 2.4663 2.620 2.610 2.630 2.150 2.670 2,422,000 2.4663 21.86%
2012-03-30 0 2.150 2.120 2.150 2.020 2.150 650,000 1,340,700 2.0626 2.150 2.120 2.150 2.020 2.150 650,000 2.0626 3.86%
2012-03-29 0 2.070 2.030 2.070 2.010 2.200 922,000 1,898,300 2.0589 2.070 2.030 2.070 2.010 2.200 922,000 2.0589 -5.48%
2012-03-28 0 2.190 2.170 2.200 2.170 2.280 728,000 1,622,420 2.2286 2.190 2.170 2.200 2.170 2.280 728,000 2.2286 -3.10%
2012-03-27 0 2.260 2.240 2.260 2.210 2.270 936,500 2,099,670 2.2420 2.260 2.240 2.260 2.210 2.270 936,500 2.2420 0.89%
2012-03-26 0 2.240 2.210 2.240 2.170 2.250 944,000 2,088,180 2.2121 2.240 2.210 2.240 2.170 2.250 944,000 2.2121 2.28%
2012-03-23 0 2.190 2.160 2.190 2.150 2.260 752,000 1,653,920 2.1994 2.190 2.160 2.190 2.150 2.260 752,000 2.1994 -3.10%
2012-03-22 0 2.260 2.240 2.260 2.210 2.270 1,014,000 2,274,940 2.2435 2.260 2.240 2.260 2.210 2.270 1,014,000 2.2435 1.35%
2012-03-21 0 2.230 2.190 2.250 2.160 2.310 1,412,000 3,118,480 2.2086 2.230 2.190 2.250 2.160 2.310 1,412,000 2.2086 -3.46%
2012-03-20 0 2.310 2.280 2.310 2.280 2.420 810,000 1,887,120 2.3298 2.310 2.280 2.310 2.280 2.420 810,000 2.3298 -3.35%
2012-03-19 0 2.390 2.350 2.390 2.330 2.550 1,334,000 3,218,120 2.4124 2.390 2.350 2.390 2.330 2.550 1,334,000 2.4124 -5.53%
2012-03-16 0 2.530 2.500 2.530 2.500 2.590 780,000 1,978,460 2.5365 2.530 2.500 2.530 2.500 2.590 780,000 2.5365 -1.17%
2012-03-15 0 2.560 2.560 2.570 2.530 2.630 1,030,000 2,655,460 2.5781 2.560 2.560 2.570 2.530 2.630 1,030,000 2.5781 -2.66%
2012-03-14 0 2.630 2.600 2.630 2.580 2.730 1,334,000 3,563,280 2.6711 2.630 2.600 2.630 2.580 2.730 1,334,000 2.6711 0.38%
2012-03-13 0 2.620 2.620 2.640 2.570 2.660 1,060,000 2,775,760 2.6186 2.620 2.620 2.640 2.570 2.660 1,060,000 2.6186 1.55%
2012-03-12 0 2.580 2.570 2.580 2.550 2.700 874,000 2,282,980 2.6121 2.580 2.570 2.580 2.550 2.700 874,000 2.6121 -3.73%
2012-03-09 0 2.680 2.660 2.680 2.650 2.720 788,000 2,113,200 2.6817 2.680 2.660 2.680 2.650 2.720 788,000 2.6817 1.52%
2012-03-08 0 2.640 2.640 2.660 2.600 2.670 1,064,000 2,810,080 2.6411 2.640 2.640 2.660 2.600 2.670 1,064,000 2.6411 2.33%
2012-03-07 0 2.580 2.560 2.590 2.520 2.660 1,084,000 2,806,640 2.5892 2.580 2.560 2.590 2.520 2.660 1,084,000 2.5892 -3.73%
2012-03-06 0 2.680 2.680 2.700 2.680 2.930 1,406,000 3,943,020 2.8044 2.680 2.680 2.700 2.680 2.930 1,406,000 2.8044 -7.27%
2012-03-05 0 2.890 2.890 2.900 2.730 2.930 1,396,000 3,958,040 2.8353 2.890 2.890 2.900 2.730 2.930 1,396,000 2.8353 3.96%
2012-03-02 0 2.780 2.780 2.810 2.650 2.820 980,000 2,693,860 2.7488 2.780 2.780 2.810 2.650 2.820 980,000 2.7488 4.51%
2012-03-01 0 2.660 2.650 2.660 2.640 2.750 1,108,000 2,976,200 2.6861 2.660 2.650 2.660 2.640 2.750 1,108,000 2.6861 0.38%
2012-02-29 0 2.650 2.610 2.640 2.580 2.680 1,200,000 3,165,440 2.6379 2.650 2.610 2.640 2.580 2.680 1,200,000 2.6379 1.92%
2012-02-28 0 2.600 2.570 2.600 2.560 2.700 998,000 2,595,420 2.6006 2.600 2.570 2.600 2.560 2.700 998,000 2.6006 -3.35%
2012-02-27 0 2.690 2.660 2.690 2.620 2.840 992,000 2,731,000 2.7530 2.690 2.660 2.690 2.620 2.840 992,000 2.7530 -3.58%
2012-02-24 0 2.790 2.770 2.800 2.670 2.840 744,000 2,061,300 2.7706 2.790 2.770 2.800 2.670 2.840 744,000 2.7706 -0.36%
2012-02-23 0 2.800 2.750 2.800 2.750 2.940 1,000,000 2,868,240 2.8682 2.800 2.750 2.800 2.750 2.940 1,000,000 2.8682 -4.11%
2012-02-22 0 2.920 2.880 2.920 2.790 2.970 1,058,000 3,031,700 2.8655 2.920 2.880 2.920 2.790 2.970 1,058,000 2.8655 3.91%
2012-02-21 0 2.810 2.800 2.830 2.790 2.880 998,000 2,825,580 2.8312 2.810 2.800 2.830 2.790 2.880 998,000 2.8312 -0.35%
2012-02-20 0 2.820 2.800 2.820 2.800 3.030 1,582,000 4,530,800 2.8640 2.820 2.800 2.820 2.800 3.030 1,582,000 2.8640 -1.74%
2012-02-17 0 2.870 2.830 2.930 2.780 3.090 2,820,000 8,355,720 2.9630 2.870 2.830 2.930 2.780 3.090 2,820,000 2.9630 3.61%
2012-02-16 0 2.770 2.740 2.770 2.640 3.000 1,972,000 5,542,900 2.8108 2.770 2.740 2.770 2.640 3.000 1,972,000 2.8108 -3.82%
2012-02-15 0 2.880 2.870 2.880 2.450 3.100 4,284,000 12,113,660 2.8277 2.880 2.870 2.880 2.450 3.100 4,284,000 2.8277 15.20%
2012-02-14 0 2.500 2.490 2.510 2.120 2.550 2,446,000 5,821,420 2.3800 2.500 2.490 2.510 2.120 2.550 2,446,000 2.3800 15.74%
2012-02-13 0 2.160 2.130 2.160 2.090 2.160 1,075,200 2,284,204 2.1244 2.160 2.130 2.160 2.090 2.160 1,075,200 2.1244 1.89%
2012-02-10 0 2.120 2.110 2.120 2.100 2.210 1,286,000 2,776,880 2.1593 2.120 2.110 2.120 2.100 2.210 1,286,000 2.1593 -1.85%
2012-02-09 0 2.160 2.160 2.170 2.050 2.240 1,760,000 3,779,640 2.1475 2.160 2.160 2.170 2.050 2.240 1,760,000 2.1475 4.35%
2012-02-08 0 2.070 2.050 2.070 1.980 2.080 1,146,000 2,337,260 2.0395 2.070 2.050 2.070 1.980 2.080 1,146,000 2.0395 4.02%
2012-02-07 0 1.990 1.980 2.000 1.980 2.120 1,453,800 2,982,164 2.0513 1.990 1.980 2.000 1.980 2.120 1,453,800 2.0513 -2.93%
2012-02-06 0 2.050 2.010 2.050 2.010 2.130 1,122,000 2,327,880 2.0748 2.050 2.010 2.050 2.010 2.130 1,122,000 2.0748 0.00%
2012-02-03 0 2.050 2.030 2.050 1.950 2.050 792,000 1,588,760 2.0060 2.050 2.030 2.050 1.950 2.050 792,000 2.0060 4.59%
2012-02-02 0 1.960 1.960 1.980 1.910 2.010 1,076,000 2,108,500 1.9596 1.960 1.960 1.980 1.910 2.010 1,076,000 1.9596 1.55%
2012-02-01 0 1.930 1.920 1.930 1.900 1.960 654,000 1,261,440 1.9288 1.930 1.920 1.930 1.900 1.960 654,000 1.9288 -0.52%
2012-01-31 0 1.940 1.910 1.940 1.870 1.960 508,000 973,040 1.9154 1.940 1.910 1.940 1.870 1.960 508,000 1.9154 -1.02%
2012-01-30 0 1.960 1.950 1.960 1.890 1.970 534,000 1,038,880 1.9455 1.960 1.950 1.960 1.890 1.970 534,000 1.9455 -1.01%
2012-01-27 0 1.980 1.950 1.980 1.950 2.030 744,000 1,474,960 1.9825 1.980 1.950 1.980 1.950 2.030 744,000 1.9825 -2.46%
2012-01-26 0 2.030 2.010 2.030 1.950 2.090 548,000 1,101,700 2.0104 2.030 2.010 2.030 1.950 2.090 548,000 2.0104 2.53%
2012-01-20 0 1.980 1.970 1.980 1.930 2.000 984,000 1,938,000 1.9695 1.980 1.970 1.980 1.930 2.000 984,000 1.9695 0.51%
2012-01-19 0 1.970 1.940 1.970 1.920 1.980 952,000 1,855,400 1.9489 1.970 1.940 1.970 1.920 1.980 952,000 1.9489 1.03%
2012-01-18 0 1.950 1.920 1.950 1.900 1.960 948,000 1,825,500 1.9256 1.950 1.920 1.950 1.900 1.960 948,000 1.9256 2.09%
2012-01-17 0 1.910 1.900 1.910 1.850 1.920 638,600 1,205,610 1.8879 1.910 1.900 1.910 1.850 1.920 638,600 1.8879 2.69%
2012-01-16 0 1.860 1.860 1.880 1.840 1.890 494,000 922,680 1.8678 1.860 1.860 1.880 1.840 1.890 494,000 1.8678 -1.59%
2012-01-13 0 1.890 1.880 1.890 1.870 1.910 476,000 899,580 1.8899 1.890 1.880 1.890 1.870 1.910 476,000 1.8899 -1.05%
2012-01-12 0 1.910 1.890 1.910 1.870 1.930 714,000 1,357,260 1.9009 1.910 1.890 1.910 1.870 1.930 714,000 1.9009 2.14%
2012-01-11 0 1.870 1.870 1.890 1.870 1.920 524,000 991,020 1.8913 1.870 1.870 1.890 1.870 1.920 524,000 1.8913 -2.09%
2012-01-10 0 1.910 1.890 1.910 1.880 1.930 712,000 1,352,000 1.8989 1.910 1.890 1.910 1.880 1.930 712,000 1.8989 0.53%
2012-01-09 0 1.900 1.880 1.900 1.870 1.920 386,000 731,200 1.8943 1.900 1.880 1.900 1.870 1.920 386,000 1.8943 0.00%
2012-01-06 0 1.900 1.880 1.900 1.870 1.930 658,000 1,249,120 1.8984 1.900 1.880 1.900 1.870 1.930 658,000 1.8984 0.00%
2012-01-05 0 1.900 1.900 1.930 1.870 1.940 700,000 1,332,780 1.9040 1.900 1.900 1.930 1.870 1.940 700,000 1.9040 -2.06%
2012-01-04 0 1.940 1.930 1.940 1.880 1.950 826,000 1,581,660 1.9148 1.940 1.930 1.940 1.880 1.950 826,000 1.9148 2.11%
2012-01-03 0 1.900 1.870 1.900 1.870 1.920 524,000 992,960 1.8950 1.900 1.870 1.900 1.870 1.920 524,000 1.8950 0.00%
2011-12-30 0 1.900 1.860 1.900 1.840 1.910 703,800 1,321,858 1.8782 1.900 1.860 1.900 1.840 1.910 703,800 1.8782 1.06%
2011-12-29 0 1.880 1.860 1.880 1.850 1.900 432,600 809,800 1.8719 1.880 1.860 1.880 1.850 1.900 432,600 1.8719 -1.05%
2011-12-28 0 1.900 1.880 1.900 1.890 1.960 665,322 1,274,978 1.9163 1.900 1.880 1.900 1.890 1.960 665,322 1.9163 0.53%
2011-12-23 0 1.890 1.860 1.890 1.850 1.920 764,000 1,440,080 1.8849 1.890 1.860 1.890 1.850 1.920 764,000 1.8849 0.00%
2011-12-22 0 1.890 1.870 1.890 1.850 1.940 815,000 1,538,950 1.8883 1.890 1.870 1.890 1.850 1.940 815,000 1.8883 -0.53%
2011-12-21 0 1.900 1.890 1.900 1.890 1.940 606,000 1,158,760 1.9121 1.900 1.890 1.900 1.890 1.940 606,000 1.9121 -0.52%
2011-12-20 0 1.910 1.880 1.910 1.860 1.930 683,000 1,292,840 1.8929 1.910 1.880 1.910 1.860 1.930 683,000 1.8929 0.00%
2011-12-19 0 1.910 1.890 1.910 1.870 1.930 582,000 1,106,420 1.9011 1.910 1.890 1.910 1.870 1.930 582,000 1.9011 -0.52%
2011-12-16 0 1.920 1.900 1.920 1.870 1.940 708,000 1,346,140 1.9013 1.920 1.900 1.920 1.870 1.940 708,000 1.9013 3.23%
2011-12-15 0 1.860 1.860 1.890 1.860 1.930 538,000 1,014,980 1.8866 1.860 1.860 1.890 1.860 1.930 538,000 1.8866 -3.12%
2011-12-14 0 1.920 1.900 1.920 1.880 1.960 910,000 1,742,240 1.9145 1.920 1.900 1.920 1.880 1.960 910,000 1.9145 1.05%
2011-12-13 0 1.900 1.890 1.910 1.880 1.980 762,000 1,461,160 1.9175 1.900 1.890 1.910 1.880 1.980 762,000 1.9175 -1.55%
2011-12-12 0 1.930 1.900 1.940 1.900 2.010 679,500 1,334,190 1.9635 1.930 1.900 1.940 1.900 2.010 679,500 1.9635 0.52%
2011-12-09 0 1.920 1.900 1.930 1.900 1.990 504,000 976,520 1.9375 1.920 1.900 1.930 1.900 1.990 504,000 1.9375 -2.04%
2011-12-08 0 1.960 1.920 1.960 1.950 2.020 738,000 1,461,660 1.9806 1.960 1.920 1.960 1.950 2.020 738,000 1.9806 0.00%
2011-12-07 0 1.960 1.960 1.980 1.950 2.000 578,000 1,141,022 1.9741 1.960 1.960 1.980 1.950 2.000 578,000 1.9741 -0.51%
2011-12-06 0 1.970 1.950 1.980 1.950 2.070 542,490 1,081,015 1.9927 1.970 1.950 1.980 1.950 2.070 542,490 1.9927 -2.96%
2011-12-05 0 2.030 2.030 2.050 1.930 2.050 1,324,000 2,633,540 1.9891 2.030 2.030 2.050 1.930 2.050 1,324,000 1.9891 3.57%
2011-12-02 0 1.960 1.940 1.960 1.910 1.970 694,000 1,345,660 1.9390 1.960 1.940 1.960 1.910 1.970 694,000 1.9390 0.51%
2011-12-01 0 1.950 1.910 1.950 1.890 1.990 1,000,092 1,936,241 1.9361 1.950 1.910 1.950 1.890 1.990 1,000,092 1.9361 5.41%
2011-11-30 0 1.850 1.820 1.830 1.830 2.010 1,671,853 3,238,084 1.9368 1.850 1.820 1.830 1.830 2.010 1,671,853 1.9368 -6.57%
2011-11-29 0 1.980 1.950 1.990 1.910 1.990 804,000 1,572,800 1.9562 1.980 1.950 1.990 1.910 1.990 804,000 1.9562 1.02%
2011-11-28 0 1.960 1.930 1.960 1.910 1.980 440,000 854,500 1.9420 1.960 1.930 1.960 1.910 1.980 440,000 1.9420 2.62%
2011-11-25 0 1.910 1.900 1.910 1.900 1.960 492,000 946,580 1.9239 1.910 1.900 1.910 1.900 1.960 492,000 1.9239 -2.55%
2011-11-24 0 1.960 1.940 1.960 1.890 1.970 744,000 1,437,460 1.9321 1.960 1.940 1.960 1.890 1.970 744,000 1.9321 1.03%
2011-11-23 0 1.940 1.900 1.940 1.900 1.970 482,000 931,960 1.9335 1.940 1.900 1.940 1.900 1.970 482,000 1.9335 -0.51%
2011-11-22 0 1.950 1.930 1.950 1.920 2.020 574,600 1,130,812 1.9680 1.950 1.930 1.950 1.920 2.020 574,600 1.9680 -2.99%
2011-11-21 0 2.010 2.000 2.020 2.000 2.060 632,000 1,284,220 2.0320 2.010 2.000 2.020 2.000 2.060 632,000 2.0320 -1.95%
2011-11-18 0 2.050 2.040 2.050 2.040 2.130 614,000 1,269,500 2.0676 2.050 2.040 2.050 2.040 2.130 614,000 2.0676 -3.76%
2011-11-17 0 2.130 2.090 2.130 2.100 2.170 750,000 1,599,000 2.1320 2.130 2.090 2.130 2.100 2.170 750,000 2.1320 0.47%
2011-11-16 0 2.120 2.100 2.130 2.100 2.200 662,000 1,429,180 2.1589 2.120 2.100 2.130 2.100 2.200 662,000 2.1589 -3.20%
2011-11-15 0 2.190 2.170 2.190 2.160 2.230 802,000 1,755,800 2.1893 2.190 2.170 2.190 2.160 2.230 802,000 2.1893 -1.79%
2011-11-14 0 2.230 2.180 2.230 2.130 2.230 778,000 1,682,380 2.1624 2.230 2.180 2.230 2.130 2.230 778,000 2.1624 6.19%
2011-11-11 0 2.100 2.090 2.100 2.100 2.150 670,000 1,421,680 2.1219 2.100 2.090 2.100 2.100 2.150 670,000 2.1219 -1.87%
2011-11-10 0 2.140 2.120 2.150 2.100 2.260 754,600 1,649,216 2.1855 2.140 2.120 2.150 2.100 2.260 754,600 2.1855 -7.36%
2011-11-09 0 2.310 2.290 2.320 2.280 2.350 742,000 1,719,220 2.3170 2.310 2.290 2.320 2.280 2.350 742,000 2.3170 0.43%
2011-11-08 0 2.300 2.280 2.300 2.270 2.340 578,000 1,334,680 2.3091 2.300 2.280 2.300 2.270 2.340 578,000 2.3091 -0.86%
2011-11-07 0 2.320 2.270 2.330 2.280 2.390 744,000 1,733,840 2.3304 2.320 2.270 2.330 2.280 2.390 744,000 2.3304 -1.69%
2011-11-04 0 2.360 2.350 2.360 2.230 2.370 872,000 2,015,740 2.3116 2.360 2.350 2.360 2.230 2.370 872,000 2.3116 5.83%
2011-11-03 0 2.230 2.220 2.230 2.140 2.230 742,000 1,620,260 2.1836 2.230 2.220 2.230 2.140 2.230 742,000 2.1836 0.90%
2011-11-02 0 2.210 2.190 2.210 2.140 2.210 716,600 1,555,688 2.1709 2.210 2.190 2.210 2.140 2.210 716,600 2.1709 0.00%
2011-11-01 0 2.210 2.190 2.210 2.190 2.260 658,000 1,461,400 2.2210 2.210 2.190 2.210 2.190 2.260 658,000 2.2210 -2.64%
2011-10-31 0 2.270 2.230 2.280 2.230 2.320 682,000 1,554,760 2.2797 2.270 2.230 2.280 2.230 2.320 682,000 2.2797 -1.30%
2011-10-28 0 2.300 2.280 2.310 2.240 2.420 1,448,000 3,344,720 2.3099 2.300 2.280 2.310 2.240 2.420 1,448,000 2.3099 -1.71%
2011-10-27 0 2.340 2.330 2.340 2.280 2.380 1,032,000 2,406,260 2.3316 2.340 2.330 2.340 2.280 2.380 1,032,000 2.3316 2.63%
2011-10-26 0 2.280 2.250 2.280 2.230 2.300 694,000 1,573,940 2.2679 2.280 2.250 2.280 2.230 2.300 694,000 2.2679 0.44%
2011-10-25 0 2.270 2.250 2.270 2.250 2.290 636,000 1,440,160 2.2644 2.270 2.250 2.270 2.250 2.290 636,000 2.2644 0.00%
2011-10-24 0 2.270 2.250 2.270 2.190 2.290 750,000 1,674,420 2.2326 2.270 2.250 2.270 2.190 2.290 750,000 2.2326 3.65%
2011-10-21 0 2.190 2.170 2.190 2.150 2.230 404,000 881,280 2.1814 2.190 2.170 2.190 2.150 2.230 404,000 2.1814 1.39%
2011-10-20 0 2.160 2.140 2.160 2.140 2.230 746,000 1,621,580 2.1737 2.160 2.140 2.160 2.140 2.230 746,000 2.1737 -3.14%
2011-10-19 0 2.230 2.180 2.230 2.150 2.230 736,000 1,618,280 2.1988 2.230 2.180 2.230 2.150 2.230 736,000 2.1988 3.72%
2011-10-18 0 2.150 2.120 2.160 2.080 2.330 766,000 1,665,880 2.1748 2.150 2.120 2.160 2.080 2.330 766,000 2.1748 -8.51%
2011-10-17 0 2.350 2.310 2.350 2.240 2.390 842,000 1,942,480 2.3070 2.350 2.310 2.350 2.240 2.390 842,000 2.3070 5.38%
2011-10-14 0 2.230 2.220 2.240 2.140 2.310 962,000 2,176,380 2.2623 2.230 2.220 2.240 2.140 2.310 962,000 2.2623 4.21%
2011-10-13 0 2.140 2.130 2.140 2.000 2.190 808,000 1,722,910 2.1323 2.140 2.130 2.140 2.000 2.190 808,000 2.1323 7.00%
2011-10-12 0 2.000 1.980 2.000 1.960 2.020 972,000 1,935,730 1.9915 2.000 1.980 2.000 1.960 2.020 972,000 1.9915 -0.50%
2011-10-11 0 2.010 1.990 2.010 1.960 2.030 698,000 1,394,900 1.9984 2.010 1.990 2.010 1.960 2.030 698,000 1.9984 1.52%
2011-10-10 0 1.980 1.960 1.980 1.930 2.000 762,000 1,499,240 1.9675 1.980 1.960 1.980 1.930 2.000 762,000 1.9675 -0.50%
2011-10-07 0 1.990 1.970 1.990 1.910 2.070 878,000 1,731,760 1.9724 1.990 1.970 1.990 1.910 2.070 878,000 1.9724 3.11%
2011-10-06 0 1.930 1.910 1.940 1.870 1.940 572,600 1,099,350 1.9199 1.930 1.910 1.940 1.870 1.940 572,600 1.9199 2.66%
2011-10-04 0 1.880 1.840 1.880 1.840 1.940 882,000 1,662,040 1.8844 1.880 1.840 1.880 1.840 1.940 882,000 1.8844 1.62%
2011-10-03 0 1.850 1.830 1.870 1.820 1.940 573,200 1,077,532 1.8799 1.850 1.830 1.870 1.820 1.940 573,200 1.8799 -3.65%
2011-09-30 0 1.920 1.860 1.920 1.820 1.970 699,200 1,334,492 1.9086 1.920 1.860 1.920 1.820 1.970 699,200 1.9086 0.00%
2011-09-28 0 1.920 1.920 1.940 1.910 1.990 629,600 1,223,672 1.9436 1.920 1.920 1.940 1.910 1.990 629,600 1.9436 -1.03%
2011-09-27 0 1.940 1.930 1.940 1.870 2.000 624,000 1,210,400 1.9397 1.940 1.930 1.940 1.870 2.000 624,000 1.9397 4.86%
2011-09-26 0 1.850 1.830 1.870 1.790 1.980 768,000 1,458,780 1.8995 1.850 1.830 1.870 1.790 1.980 768,000 1.8995 -5.13%
2011-09-23 0 1.950 1.950 1.960 1.880 2.090 750,001 1,473,762 1.9650 1.950 1.950 1.960 1.880 2.090 750,001 1.9650 0.52%
2011-09-22 0 1.940 1.900 1.950 1.900 2.000 666,000 1,291,560 1.9393 1.940 1.900 1.950 1.900 2.000 666,000 1.9393 -3.48%
2011-09-21 0 2.010 2.000 2.020 2.000 2.140 696,000 1,442,980 2.0732 2.010 2.000 2.020 2.000 2.140 696,000 2.0732 -6.07%
2011-09-20 0 2.140 2.140 2.150 2.120 2.200 890,000 1,916,520 2.1534 2.140 2.140 2.150 2.120 2.200 890,000 2.1534 -2.73%
2011-09-19 0 2.200 2.180 2.200 2.180 2.300 626,000 1,399,180 2.2351 2.200 2.180 2.200 2.180 2.300 626,000 2.2351 -4.35%
2011-09-16 0 2.300 2.280 2.300 2.260 2.350 542,000 1,246,620 2.3000 2.300 2.280 2.300 2.260 2.350 542,000 2.3000 -0.43%
2011-09-15 0 2.310 2.310 2.320 2.270 2.460 710,000 1,687,460 2.3767 2.310 2.310 2.320 2.270 2.460 710,000 2.3767 -1.70%
2011-09-14 0 2.350 2.320 2.360 2.310 2.500 748,600 1,808,566 2.4159 2.350 2.320 2.360 2.310 2.500 748,600 2.4159 -4.86%
2011-09-12 0 2.470 2.430 2.470 2.410 2.510 368,000 902,800 2.4533 2.470 2.430 2.470 2.410 2.510 368,000 2.4533 -3.52%
2011-09-09 0 2.560 2.530 2.560 2.490 2.610 452,000 1,152,460 2.5497 2.560 2.530 2.560 2.490 2.610 452,000 2.5497 -0.39%
2011-09-08 0 2.570 2.530 2.580 2.510 2.640 870,000 2,229,060 2.5621 2.570 2.530 2.580 2.510 2.640 870,000 2.5621 1.98%
2011-09-07 0 2.520 2.510 2.560 2.490 2.620 810,000 2,062,660 2.5465 2.520 2.510 2.560 2.490 2.620 810,000 2.5465 0.00%
2011-09-06 0 2.520 2.480 2.530 2.430 2.670 902,600 2,305,184 2.5539 2.520 2.480 2.530 2.430 2.670 902,600 2.5539 -3.08%
2011-09-05 0 2.600 2.550 2.610 2.550 2.710 596,600 1,564,622 2.6226 2.600 2.550 2.610 2.550 2.710 596,600 2.6226 -2.99%
2011-09-02 0 2.680 2.650 2.680 2.610 2.710 586,000 1,555,440 2.6543 2.680 2.650 2.680 2.610 2.710 586,000 2.6543 -0.74%
2011-09-01 0 2.700 2.680 2.710 2.650 2.750 700,000 1,888,680 2.6981 2.700 2.680 2.710 2.650 2.750 700,000 2.6981 -0.74%
2011-08-31 0 2.720 2.700 2.720 2.670 2.840 910,000 2,485,740 2.7316 2.720 2.700 2.720 2.670 2.840 910,000 2.7316 -1.09%
2011-08-30 0 2.750 2.730 2.750 2.650 2.950 1,474,000 4,155,640 2.8193 2.750 2.730 2.750 2.650 2.950 1,474,000 2.8193 -4.18%
2011-08-29 0 2.870 2.830 2.870 2.820 2.990 1,182,000 3,448,620 2.9176 2.870 2.830 2.870 2.820 2.990 1,182,000 2.9176 2.50%
2011-08-26 0 2.800 2.770 2.800 2.770 3.020 1,416,000 4,112,620 2.9044 2.800 2.770 2.800 2.770 3.020 1,416,000 2.9044 -0.71%
2011-08-25 0 2.820 2.790 2.830 2.740 2.910 1,150,000 3,275,660 2.8484 2.820 2.790 2.830 2.740 2.910 1,150,000 2.8484 2.55%
2011-08-24 0 2.750 2.700 2.750 2.630 2.950 1,674,000 4,858,240 2.9022 2.750 2.700 2.750 2.630 2.950 1,674,000 2.9022 -1.08%
2011-08-23 0 2.780 2.740 2.780 2.650 2.780 788,000 2,138,120 2.7134 2.780 2.740 2.780 2.650 2.780 788,000 2.7134 2.96%
2011-08-22 0 2.700 2.690 2.710 2.570 2.820 830,000 2,254,880 2.7167 2.700 2.690 2.710 2.570 2.820 830,000 2.7167 -4.26%
2011-08-19 0 2.820 2.790 2.830 2.770 2.870 578,600 1,631,310 2.8194 2.820 2.790 2.830 2.770 2.870 578,600 2.8194 -3.09%
2011-08-18 0 2.910 2.890 2.910 2.890 3.040 832,000 2,461,520 2.9586 2.910 2.890 2.910 2.890 3.040 832,000 2.9586 -1.36%
2011-08-17 0 2.950 2.900 2.970 2.900 3.080 722,000 2,174,040 3.0111 2.950 2.900 2.970 2.900 3.080 722,000 3.0111 1.72%
2011-08-16 0 2.900 2.900 2.920 2.850 3.120 968,000 2,845,680 2.9398 2.900 2.900 2.920 2.850 3.120 968,000 2.9398 -3.65%
2011-08-15 0 3.010 3.010 3.020 2.670 3.120 1,041,200 3,080,584 2.9587 3.010 3.010 3.020 2.670 3.120 1,041,200 2.9587 12.73%
2011-08-12 0 2.670 2.630 2.670 2.580 2.710 1,192,000 3,149,340 2.6421 2.670 2.630 2.670 2.580 2.710 1,192,000 2.6421 2.69%
2011-08-11 0 2.600 2.580 2.600 2.560 2.670 578,000 1,502,080 2.5988 2.600 2.580 2.600 2.560 2.670 578,000 2.5988 -1.89%
2011-08-10 0 2.650 2.620 2.650 2.550 2.750 854,000 2,268,080 2.6558 2.650 2.620 2.650 2.550 2.750 854,000 2.6558 1.15%
2011-08-09 0 2.620 2.610 2.670 2.460 2.730 1,382,000 3,538,120 2.5601 2.620 2.610 2.670 2.460 2.730 1,382,000 2.5601 -4.38%
2011-08-08 0 2.740 2.690 2.740 2.600 2.860 714,000 1,940,200 2.7174 2.740 2.690 2.740 2.600 2.860 714,000 2.7174 -6.48%
2011-08-05 0 2.930 2.910 2.940 2.870 3.100 316,600 930,868 2.9402 2.930 2.910 2.940 2.870 3.100 316,600 2.9402 -7.86%
2011-08-04 0 3.180 3.120 3.190 3.130 3.290 382,000 1,232,140 3.2255 3.180 3.120 3.190 3.130 3.290 382,000 3.2255 -3.34%
2011-08-03 0 3.290 3.250 3.300 3.210 3.300 706,000 2,298,520 3.2557 3.290 3.250 3.300 3.210 3.300 706,000 3.2557 -0.60%
2011-08-02 0 3.310 3.280 3.310 3.280 3.410 556,000 1,853,220 3.3331 3.310 3.280 3.310 3.280 3.410 556,000 3.3331 -1.19%
2011-08-01 0 3.350 3.310 3.360 3.310 3.450 956,000 3,246,460 3.3959 3.350 3.310 3.360 3.310 3.450 956,000 3.3959 -0.89%
2011-07-29 0 3.380 3.360 3.430 3.360 3.580 785,200 2,727,396 3.4735 3.380 3.360 3.430 3.360 3.580 785,200 3.4735 -5.59%
2011-07-28 0 3.580 3.550 3.580 3.410 3.620 1,026,600 3,623,866 3.5300 3.580 3.550 3.580 3.410 3.620 1,026,600 3.5300 4.07%
2011-07-27 0 3.440 3.410 3.440 3.330 3.440 506,000 1,717,800 3.3949 3.440 3.410 3.440 3.330 3.440 506,000 3.3949 1.47%
2011-07-26 0 3.390 3.340 3.390 3.330 3.390 588,000 1,978,680 3.3651 3.390 3.340 3.390 3.330 3.390 588,000 3.3651 0.30%
2011-07-25 0 3.380 3.360 3.390 3.350 3.460 576,000 1,961,780 3.4059 3.380 3.360 3.390 3.350 3.460 576,000 3.4059 0.30%
2011-07-22 0 3.370 3.370 3.400 3.330 3.400 396,000 1,334,500 3.3699 3.370 3.370 3.400 3.330 3.400 396,000 3.3699 1.20%
2011-07-21 0 3.330 3.310 3.330 3.260 3.370 626,000 2,073,500 3.3123 3.330 3.310 3.330 3.260 3.370 626,000 3.3123 0.00%
2011-07-20 0 3.330 3.290 3.330 3.260 3.390 404,000 1,342,740 3.3236 3.330 3.290 3.330 3.260 3.390 404,000 3.3236 0.91%
2011-07-19 0 3.300 3.270 3.300 3.220 3.380 592,000 1,937,980 3.2736 3.300 3.270 3.300 3.220 3.380 592,000 3.2736 -2.37%
2011-07-18 0 3.380 3.330 3.380 3.360 3.520 576,000 1,982,960 3.4426 3.380 3.330 3.380 3.360 3.520 576,000 3.4426 -2.87%
2011-07-15 0 3.480 3.440 3.490 3.440 3.580 434,000 1,518,420 3.4987 3.480 3.440 3.490 3.440 3.580 434,000 3.4987 -2.79%
2011-07-14 0 3.580 3.550 3.580 3.400 3.670 760,000 2,710,940 3.5670 3.580 3.550 3.580 3.400 3.670 760,000 3.5670 4.37%
2011-07-13 0 3.430 3.400 3.430 3.390 3.550 590,000 2,042,520 3.4619 3.430 3.400 3.430 3.390 3.550 590,000 3.4619 -0.29%
2011-07-12 0 3.440 3.410 3.440 3.410 3.580 468,000 1,636,560 3.4969 3.440 3.410 3.440 3.410 3.580 468,000 3.4969 -4.18%
2011-07-11 0 3.590 3.560 3.590 3.550 3.680 568,000 2,050,940 3.6108 3.590 3.560 3.590 3.550 3.680 568,000 3.6108 -1.37%
2011-07-08 0 3.640 3.630 3.640 3.640 3.770 478,000 1,769,560 3.7020 3.640 3.630 3.640 3.640 3.770 478,000 3.7020 -2.41%
2011-07-07 0 3.730 3.680 3.730 3.590 3.780 599,800 2,210,408 3.6852 3.730 3.680 3.730 3.590 3.780 599,800 3.6852 2.19%
2011-07-06 0 3.650 3.620 3.650 3.530 3.780 642,000 2,348,000 3.6573 3.650 3.620 3.650 3.530 3.780 642,000 3.6573 -1.35%
2011-07-05 0 3.700 3.680 3.700 3.680 3.870 616,000 2,331,960 3.7856 3.700 3.680 3.700 3.680 3.870 616,000 3.7856 -0.54%
2011-07-04 0 3.720 3.670 3.730 3.440 3.720 504,000 1,811,600 3.5944 3.720 3.670 3.730 3.440 3.720 504,000 3.5944 5.68%
2011-06-30 0 3.520 3.490 3.520 3.450 3.600 603,000 2,127,698 3.5285 3.520 3.490 3.520 3.450 3.600 603,000 3.5285 -1.40%
2011-06-29 0 3.570 3.520 3.570 3.520 3.650 470,000 1,680,400 3.5753 3.570 3.520 3.570 3.520 3.650 470,000 3.5753 -0.83%
2011-06-28 0 3.600 3.560 3.620 3.450 3.700 684,000 2,440,160 3.5675 3.600 3.560 3.620 3.450 3.700 684,000 3.5675 1.98%
2011-06-27 0 3.530 3.500 3.540 3.410 3.580 734,000 2,576,340 3.5100 3.530 3.500 3.540 3.410 3.580 734,000 3.5100 0.28%
2011-06-24 0 3.520 3.480 3.520 3.300 3.570 634,000 2,165,660 3.4159 3.520 3.480 3.520 3.300 3.570 634,000 3.4159 4.45%
2011-06-23 0 3.370 3.340 3.370 3.280 3.400 606,000 2,021,660 3.3361 3.370 3.340 3.370 3.280 3.400 606,000 3.3361 0.60%
2011-06-22 0 3.350 3.320 3.350 3.280 3.400 746,000 2,492,700 3.3414 3.350 3.320 3.350 3.280 3.400 746,000 3.3414 1.82%
2011-06-21 0 3.290 3.280 3.300 3.200 3.500 902,000 2,961,940 3.2837 3.290 3.280 3.300 3.200 3.500 902,000 3.2837 -6.00%
2011-06-20 0 3.500 3.460 3.510 3.450 3.750 568,600 2,026,998 3.5649 3.500 3.460 3.510 3.450 3.750 568,600 3.5649 -6.67%
2011-06-17 0 3.750 3.740 3.790 3.740 3.890 486,600 1,851,670 3.8053 3.750 3.740 3.790 3.740 3.890 486,600 3.8053 0.00%
2011-06-16 0 3.750 3.710 3.750 3.660 3.900 683,200 2,613,076 3.8248 3.750 3.710 3.750 3.660 3.900 683,200 3.8248 -1.32%
2011-06-15 0 3.800 3.800 3.820 3.800 4.150 782,300 3,119,618 3.9878 3.800 3.800 3.820 3.800 4.150 782,300 3.9878 -2.56%
2011-06-14 0 3.900 3.880 3.890 3.470 3.950 1,056,600 3,960,346 3.7482 3.900 3.880 3.890 3.470 3.950 1,056,600 3.7482 11.75%
2011-06-13 0 3.490 3.460 3.490 3.410 3.650 538,000 1,867,200 3.4706 3.490 3.460 3.490 3.410 3.650 538,000 3.4706 -4.64%
2011-06-10 0 3.660 3.650 3.660 3.580 3.890 1,102,000 4,059,140 3.6834 3.660 3.650 3.660 3.580 3.890 1,102,000 3.6834 -4.44%
2011-06-09 0 3.830 3.820 3.870 3.800 4.020 785,600 3,053,700 3.8871 3.830 3.820 3.870 3.800 4.020 785,600 3.8871 -2.79%
2011-06-08 0 3.940 3.930 3.940 3.850 4.010 602,000 2,354,500 3.9111 3.940 3.930 3.940 3.850 4.010 602,000 3.9111 -1.75%
2011-06-07 0 4.010 3.960 4.020 3.800 4.250 1,216,000 4,881,900 4.0147 4.010 3.960 4.020 3.800 4.250 1,216,000 4.0147 -3.61%
2011-06-03 0 4.160 4.130 4.160 3.920 4.500 2,864,966 12,499,433 4.3629 4.160 4.130 4.160 3.920 4.500 2,864,966 4.3629 0.73%
2011-06-02 0 4.130 4.100 4.140 3.600 4.300 2,812,773 11,696,983 4.1585 4.130 4.100 4.140 3.600 4.300 2,812,773 4.1585 8.68%
2011-06-01 0 3.800 3.800 3.840 3.690 3.900 1,220,000 4,633,540 3.7980 3.800 3.800 3.840 3.690 3.900 1,220,000 3.7980 -3.06%
2011-05-31 0 3.920 3.900 3.950 3.010 3.950 3,232,000 11,465,560 3.5475 3.920 3.900 3.950 3.010 3.950 3,232,000 3.5475 28.95%
2011-05-30 0 3.040 3.010 3.040 2.910 3.040 648,000 1,933,260 2.9834 3.040 3.010 3.040 2.910 3.040 648,000 2.9834 2.70%
2011-05-27 0 2.960 2.920 2.960 2.850 2.980 562,000 1,639,900 2.9180 2.960 2.920 2.960 2.850 2.980 562,000 2.9180 1.37%
2011-05-26 0 2.920 2.880 2.930 2.870 3.000 584,000 1,718,100 2.9420 2.920 2.880 2.930 2.870 3.000 584,000 2.9420 -0.68%
2011-05-25 0 2.940 2.900 2.950 2.880 3.010 1,030,000 3,024,020 2.9359 2.940 2.900 2.950 2.880 3.010 1,030,000 2.9359 -2.33%
2011-05-24 0 3.010 2.960 3.040 2.910 3.010 536,000 1,586,940 2.9607 3.010 2.960 3.040 2.910 3.010 536,000 2.9607 2.03%
2011-05-23 0 2.950 2.920 2.950 2.860 3.050 1,006,000 2,945,560 2.9280 2.950 2.920 2.950 2.860 3.050 1,006,000 2.9280 -3.28%
2011-05-20 0 3.050 3.040 3.050 3.000 3.150 650,000 1,997,620 3.0733 3.050 3.040 3.050 3.000 3.150 650,000 3.0733 -2.56%
2011-05-19 0 3.130 3.100 3.130 3.100 3.170 637,200 1,990,600 3.1240 3.130 3.100 3.130 3.100 3.170 637,200 3.1240 0.64%
2011-05-18 0 3.110 3.090 3.120 3.060 3.200 858,000 2,661,640 3.1021 3.110 3.090 3.120 3.060 3.200 858,000 3.1021 -1.89%
2011-05-17 0 3.170 3.150 3.180 3.130 3.360 817,200 2,632,960 3.2219 3.170 3.150 3.180 3.130 3.360 817,200 3.2219 -3.35%
2011-05-16 0 3.280 3.270 3.280 3.230 3.350 614,000 2,006,820 3.2684 3.280 3.270 3.280 3.230 3.350 614,000 3.2684 -0.91%
2011-05-13 0 3.310 3.290 3.310 3.230 3.470 834,000 2,764,240 3.3144 3.310 3.290 3.310 3.230 3.470 834,000 3.3144 -2.36%
2011-05-12 0 3.390 3.370 3.400 3.330 3.440 686,000 2,316,960 3.3775 3.390 3.370 3.400 3.330 3.440 686,000 3.3775 0.00%
2011-05-11 0 3.390 3.340 3.390 3.270 3.420 827,000 2,761,030 3.3386 3.390 3.340 3.390 3.270 3.420 827,000 3.3386 2.11%
2011-05-09 0 3.320 3.220 3.330 3.290 3.400 586,000 1,954,760 3.3358 3.320 3.220 3.330 3.290 3.400 586,000 3.3358 -1.48%
2011-05-06 0 3.370 3.350 3.390 3.320 3.490 460,000 1,560,300 3.3920 3.370 3.350 3.390 3.320 3.490 460,000 3.3920 -1.75%
2011-05-05 0 3.430 3.420 3.430 3.400 3.500 372,000 1,278,300 3.4363 3.430 3.420 3.430 3.400 3.500 372,000 3.4363 -0.87%
2011-05-04 0 3.460 3.420 3.460 3.450 3.650 684,000 2,408,420 3.5211 3.460 3.420 3.460 3.450 3.650 684,000 3.5211 -5.98%
2011-05-03 0 3.680 3.650 3.690 3.600 3.810 562,000 2,069,840 3.6830 3.680 3.650 3.690 3.600 3.810 562,000 3.6830 -4.17%
2011-04-29 0 3.840 3.810 3.840 3.800 3.920 1,008,000 3,858,200 3.8276 3.840 3.810 3.840 3.800 3.920 1,008,000 3.8276 0.52%
2011-04-28 0 3.820 3.800 3.820 3.800 3.980 566,000 2,193,920 3.8762 3.820 3.800 3.820 3.800 3.980 566,000 3.8762 -2.05%
2011-04-27 0 3.900 3.900 3.930 3.830 3.960 624,000 2,437,300 3.9059 3.900 3.900 3.930 3.830 3.960 624,000 3.9059 0.78%
2011-04-26 0 3.870 3.860 3.870 3.830 3.990 438,000 1,710,560 3.9054 3.870 3.860 3.870 3.830 3.990 438,000 3.9054 -1.53%
2011-04-21 0 3.930 3.890 3.930 3.860 3.980 488,000 1,908,840 3.9116 3.930 3.890 3.930 3.860 3.980 488,000 3.9116 -0.51%
2011-04-20 0 3.950 3.920 3.960 3.910 4.010 382,000 1,509,260 3.9509 3.950 3.920 3.960 3.910 4.010 382,000 3.9509 0.51%
2011-04-19 0 3.930 3.890 3.930 3.860 4.040 661,800 2,604,032 3.9348 3.930 3.890 3.930 3.860 4.040 661,800 3.9348 -1.75%
2011-04-18 0 4.000 3.990 4.000 3.970 4.040 494,000 1,972,380 3.9927 4.000 3.990 4.000 3.970 4.040 494,000 3.9927 -0.99%
2011-04-15 0 4.040 4.020 4.050 3.930 4.070 720,000 2,890,920 4.0152 4.040 4.020 4.050 3.930 4.070 720,000 4.0152 0.75%
2011-04-14 0 4.010 3.970 4.010 3.850 4.040 856,000 3,379,220 3.9477 4.010 3.970 4.010 3.850 4.040 856,000 3.9477 2.30%
2011-04-13 0 3.920 3.900 3.920 3.820 3.940 580,000 2,249,900 3.8791 3.920 3.900 3.920 3.820 3.940 580,000 3.8791 0.00%
2011-04-12 0 3.920 3.900 3.930 3.860 3.990 596,000 2,326,420 3.9034 3.920 3.900 3.930 3.860 3.990 596,000 3.9034 -1.01%
2011-04-11 0 3.960 3.960 3.970 3.860 3.990 408,000 1,601,600 3.9255 3.960 3.960 3.970 3.860 3.990 408,000 3.9255 0.51%
2011-04-08 0 3.940 3.900 3.950 3.840 3.970 588,000 2,302,320 3.9155 3.940 3.900 3.950 3.840 3.970 588,000 3.9155 -0.51%
2011-04-07 0 3.960 3.960 3.970 3.820 4.000 798,000 3,107,440 3.8940 3.960 3.960 3.970 3.820 4.000 798,000 3.8940 1.54%
2011-04-06 0 3.900 3.890 3.900 3.810 3.920 518,600 2,009,100 3.8741 3.900 3.890 3.900 3.810 3.920 518,600 3.8741 1.30%
2011-04-04 0 3.850 3.850 3.880 3.810 3.970 648,640 2,514,077 3.8759 3.850 3.850 3.880 3.810 3.970 648,640 3.8759 -1.79%
2011-04-01 0 3.920 3.900 3.920 3.800 3.980 1,736,000 6,701,700 3.8604 3.920 3.900 3.920 3.800 3.980 1,736,000 3.8604 -0.51%
2011-03-31 0 3.940 3.930 3.940 3.880 4.090 1,392,000 5,504,060 3.9541 3.940 3.930 3.940 3.880 4.090 1,392,000 3.9541 -9.22%
2011-03-30 0 4.340 4.330 4.340 4.200 4.340 784,000 3,343,900 4.2652 4.340 4.330 4.340 4.200 4.340 784,000 4.2652 1.64%
2011-03-29 0 4.270 4.230 4.280 4.170 4.440 956,000 4,109,760 4.2989 4.270 4.230 4.280 4.170 4.440 956,000 4.2989 -2.95%
2011-03-28 0 4.400 4.360 4.410 4.330 4.510 436,000 1,924,780 4.4146 4.400 4.360 4.410 4.330 4.510 436,000 4.4146 -0.68%
2011-03-25 0 4.430 4.400 4.440 4.310 4.440 454,000 1,985,740 4.3739 4.430 4.400 4.440 4.310 4.440 454,000 4.3739 1.84%
2011-03-24 0 4.350 4.350 4.390 4.280 4.450 552,000 2,408,120 4.3625 4.350 4.350 4.390 4.280 4.450 552,000 4.3625 1.16%
2011-03-23 0 4.300 4.290 4.340 4.260 4.370 780,000 3,368,780 4.3189 4.300 4.290 4.340 4.260 4.370 780,000 4.3189 -1.15%
2011-03-22 0 4.350 4.340 4.350 4.260 4.410 560,000 2,426,000 4.3321 4.350 4.340 4.350 4.260 4.410 560,000 4.3321 0.00%
2011-03-21 0 4.350 4.290 4.350 4.220 4.350 592,000 2,532,200 4.2774 4.350 4.290 4.350 4.220 4.350 592,000 4.2774 3.08%
2011-03-18 0 4.220 4.200 4.240 4.190 4.300 674,000 2,847,320 4.2245 4.220 4.200 4.240 4.190 4.300 674,000 4.2245 0.96%
2011-03-17 0 4.180 4.160 4.180 4.160 4.320 634,000 2,690,580 4.2438 4.180 4.160 4.180 4.160 4.320 634,000 4.2438 -4.35%
2011-03-16 0 4.370 4.360 4.370 4.200 4.440 758,000 3,279,920 4.3271 4.370 4.360 4.370 4.200 4.440 758,000 4.3271 0.46%
2011-03-15 0 4.350 4.340 4.350 4.190 4.450 1,390,000 5,955,960 4.2849 4.350 4.340 4.350 4.190 4.450 1,390,000 4.2849 -2.25%
2011-03-14 0 4.450 4.410 4.470 4.380 4.570 774,000 3,455,980 4.4651 4.450 4.410 4.470 4.380 4.570 774,000 4.4651 -1.33%
2011-03-11 0 4.510 4.490 4.540 4.480 4.620 706,000 3,201,060 4.5341 4.510 4.490 4.540 4.480 4.620 706,000 4.5341 -1.96%
2011-03-10 0 4.600 4.570 4.610 4.560 4.710 594,000 2,743,960 4.6195 4.600 4.570 4.610 4.560 4.710 594,000 4.6195 -2.34%
2011-03-09 0 4.710 4.670 4.710 4.620 4.750 344,000 1,612,220 4.6867 4.710 4.670 4.710 4.620 4.750 344,000 4.6867 0.00%
2011-03-08 0 4.710 4.680 4.720 4.650 4.820 542,000 2,558,320 4.7201 4.710 4.680 4.720 4.650 4.820 542,000 4.7201 -0.63%
2011-03-07 0 4.740 4.710 4.740 4.580 4.780 740,000 3,489,900 4.7161 4.740 4.710 4.740 4.580 4.780 740,000 4.7161 1.72%
2011-03-04 0 4.660 4.650 4.670 4.570 4.750 712,000 3,331,100 4.6785 4.660 4.650 4.670 4.570 4.750 712,000 4.6785 0.65%
2011-03-03 0 4.630 4.570 4.620 4.430 4.650 754,000 3,424,740 4.5421 4.630 4.570 4.620 4.430 4.650 754,000 4.5421 3.35%
2011-03-02 0 4.480 4.440 4.490 4.390 4.580 581,900 2,614,182 4.4925 4.480 4.440 4.490 4.390 4.580 581,900 4.4925 -1.32%
2011-03-01 0 4.540 4.500 4.550 4.370 4.550 603,800 2,715,656 4.4976 4.540 4.500 4.550 4.370 4.550 603,800 4.4976 1.57%
2011-02-28 0 4.470 4.470 4.500 4.310 4.550 654,000 2,905,540 4.4427 4.470 4.470 4.500 4.310 4.550 654,000 4.4427 -0.45%
2011-02-25 0 4.490 4.450 4.500 4.410 4.550 692,000 3,091,020 4.4668 4.490 4.450 4.500 4.410 4.550 692,000 4.4668 1.58%
2011-02-24 0 4.420 4.390 4.420 4.320 4.830 820,000 3,793,440 4.6261 4.420 4.390 4.420 4.320 4.830 820,000 4.6261 -7.34%
2011-02-23 0 4.770 4.700 4.750 4.660 4.800 618,000 2,923,720 4.7309 4.770 4.700 4.750 4.660 4.800 618,000 4.7309 0.21%
2011-02-22 0 4.760 4.710 4.760 4.710 4.950 782,000 3,726,560 4.7654 4.760 4.710 4.760 4.710 4.950 782,000 4.7654 -3.84%
2011-02-21 0 4.950 4.930 4.950 4.780 4.970 1,653,900 8,104,430 4.9002 4.950 4.930 4.950 4.780 4.970 1,653,900 4.9002 2.48%
2011-02-18 0 4.830 4.810 4.820 4.430 4.900 2,142,000 10,115,560 4.7225 4.830 4.810 4.820 4.430 4.900 2,142,000 4.7225 7.57%
2011-02-17 0 4.490 4.430 4.490 4.380 4.540 576,000 2,567,240 4.4570 4.490 4.430 4.490 4.380 4.540 576,000 4.4570 0.22%
2011-02-16 0 4.480 4.450 4.480 4.390 4.550 462,000 2,060,740 4.4605 4.480 4.450 4.480 4.390 4.550 462,000 4.4605 -0.88%
2011-02-15 0 4.520 4.470 4.520 4.350 4.520 677,700 2,994,308 4.4183 4.520 4.470 4.520 4.350 4.520 677,700 4.4183 2.96%
2011-02-14 0 4.390 4.350 4.400 4.300 4.500 436,000 1,902,300 4.3631 4.390 4.350 4.400 4.300 4.500 436,000 4.3631 1.39%
2011-02-11 0 4.330 4.280 4.340 4.260 4.400 313,900 1,353,820 4.3129 4.330 4.280 4.340 4.260 4.400 313,900 4.3129 0.00%
2011-02-10 0 4.330 4.320 4.350 4.320 4.510 414,000 1,828,860 4.4175 4.330 4.320 4.350 4.320 4.510 414,000 4.4175 -2.70%
2011-02-09 0 4.450 4.430 4.480 4.400 4.530 547,600 2,442,675 4.4607 4.450 4.430 4.480 4.400 4.530 547,600 4.4607 -0.22%
2011-02-08 0 4.460 4.420 4.480 4.400 4.520 457,941 2,034,530 4.4428 4.460 4.420 4.480 4.400 4.520 457,941 4.4428 -0.67%
2011-02-07 0 4.490 4.440 4.490 4.430 4.560 377,800 1,698,968 4.4970 4.490 4.440 4.490 4.430 4.560 377,800 4.4970 -1.32%
2011-02-02 0 4.550 4.500 4.550 4.420 4.560 341,900 1,535,604 4.4914 4.550 4.500 4.550 4.420 4.560 341,900 4.4914 0.66%
2011-02-01 0 4.520 4.500 4.520 4.300 4.540 727,500 3,234,723 4.4464 4.520 4.500 4.520 4.300 4.540 727,500 4.4464 1.80%
2011-01-31 0 4.440 4.390 4.440 4.350 4.480 364,000 1,600,480 4.3969 4.440 4.390 4.440 4.350 4.480 364,000 4.3969 -0.45%
2011-01-28 0 4.460 4.460 4.480 4.330 4.560 1,105,900 4,908,332 4.4383 4.460 4.460 4.480 4.330 4.560 1,105,900 4.4383 3.00%
2011-01-27 0 4.330 4.310 4.330 4.280 4.340 468,000 2,018,580 4.3132 4.330 4.310 4.330 4.280 4.340 468,000 4.3132 -0.23%
2011-01-26 0 4.340 4.300 4.340 4.290 4.390 323,800 1,404,282 4.3369 4.340 4.300 4.340 4.290 4.390 323,800 4.3369 0.46%
2011-01-25 0 4.320 4.270 4.320 4.300 4.450 368,000 1,606,740 4.3661 4.320 4.270 4.320 4.300 4.450 368,000 4.3661 -0.92%
2011-01-24 0 4.360 4.340 4.380 4.320 4.500 527,900 2,314,290 4.3840 4.360 4.340 4.380 4.320 4.500 527,900 4.3840 -0.68%
2011-01-21 0 4.390 4.390 4.410 4.350 4.450 472,000 2,076,600 4.3996 4.390 4.390 4.410 4.350 4.450 472,000 4.3996 -1.35%
2011-01-20 0 4.450 4.430 4.450 4.420 4.530 518,000 2,314,880 4.4689 4.450 4.430 4.450 4.420 4.530 518,000 4.4689 -1.77%
2011-01-19 0 4.530 4.530 4.540 4.450 4.570 640,000 2,881,960 4.5031 4.530 4.530 4.540 4.450 4.570 640,000 4.5031 0.44%
2011-01-18 0 4.510 4.480 4.520 4.440 4.630 873,000 3,926,810 4.4981 4.510 4.480 4.520 4.440 4.630 873,000 4.4981 -1.74%
2011-01-17 0 4.590 4.570 4.600 4.560 4.750 386,000 1,778,580 4.6077 4.590 4.570 4.600 4.560 4.750 386,000 4.6077 -1.92%
2011-01-14 0 4.680 4.660 4.680 4.590 4.700 599,500 2,790,064 4.6540 4.680 4.660 4.680 4.590 4.700 599,500 4.6540 1.96%
2011-01-13 0 4.590 4.590 4.630 4.510 4.650 616,000 2,826,820 4.5890 4.590 4.590 4.630 4.510 4.650 616,000 4.5890 0.66%
2011-01-12 0 4.560 4.530 4.560 4.500 4.660 643,900 2,963,914 4.6031 4.560 4.530 4.560 4.500 4.660 643,900 4.6031 -0.87%
2011-01-11 0 4.600 4.590 4.640 4.530 4.650 480,000 2,215,640 4.6159 4.600 4.590 4.640 4.530 4.650 480,000 4.6159 0.22%
2011-01-10 0 4.590 4.550 4.600 4.520 4.620 634,000 2,897,140 4.5696 4.590 4.550 4.600 4.520 4.620 634,000 4.5696 -0.22%
2011-01-07 0 4.600 4.580 4.600 4.580 4.640 415,339 1,908,899 4.5960 4.600 4.580 4.600 4.580 4.640 415,339 4.5960 0.22%
2011-01-06 0 4.590 4.580 4.600 4.500 4.640 682,000 3,125,260 4.5825 4.590 4.580 4.600 4.500 4.640 682,000 4.5825 1.32%
2011-01-05 0 4.530 4.520 4.580 4.520 4.820 1,114,822 5,194,882 4.6598 4.530 4.520 4.580 4.520 4.820 1,114,822 4.6598 -4.23%
2011-01-04 0 4.730 4.710 4.730 4.520 4.800 738,600 3,429,378 4.6431 4.730 4.710 4.730 4.520 4.800 738,600 4.6431 3.28%
2011-01-03 0 4.580 4.570 4.580 4.350 4.620 599,400 2,692,230 4.4915 4.580 4.570 4.580 4.350 4.620 599,400 4.4915 3.15%
2010-12-31 0 4.440 4.440 4.480 4.410 4.510 463,800 2,060,114 4.4418 4.440 4.440 4.480 4.410 4.510 463,800 4.4418 0.68%
2010-12-30 0 4.410 4.400 4.410 4.360 4.550 518,000 2,306,440 4.4526 4.410 4.400 4.410 4.360 4.550 518,000 4.4526 -2.00%
2010-12-29 0 4.500 4.470 4.510 4.300 4.600 472,266 2,105,786 4.4589 4.500 4.470 4.510 4.300 4.600 472,266 4.4589 -0.66%
2010-12-28 0 4.530 4.480 4.530 4.500 4.660 392,000 1,787,340 4.5595 4.530 4.480 4.530 4.500 4.660 392,000 4.5595 -2.16%
2010-12-24 0 4.630 4.600 4.630 4.560 4.670 354,000 1,633,140 4.6134 4.630 4.600 4.630 4.560 4.670 354,000 4.6134 0.22%
2010-12-23 0 4.620 4.570 4.610 4.550 4.650 684,600 3,147,710 4.5979 4.620 4.570 4.610 4.550 4.650 684,600 4.5979 0.87%
2010-12-22 0 4.580 4.590 4.620 4.520 4.650 564,000 2,585,640 4.5845 4.580 4.590 4.620 4.520 4.650 564,000 4.5845 0.88%
2010-12-21 0 4.540 4.530 4.550 4.510 4.600 404,400 1,838,406 4.5460 4.540 4.530 4.550 4.510 4.600 404,400 4.5460 -1.09%
2010-12-20 0 4.590 4.560 4.600 4.500 4.660 474,000 2,163,200 4.5637 4.590 4.560 4.600 4.500 4.660 474,000 4.5637 -1.50%
2010-12-17 0 4.660 4.650 4.660 4.610 4.700 552,000 2,575,100 4.6650 4.660 4.650 4.660 4.610 4.700 552,000 4.6650 0.22%
2010-12-16 0 4.650 4.610 4.650 4.610 4.820 636,000 3,019,740 4.7480 4.650 4.610 4.650 4.610 4.820 636,000 4.7480 -2.52%
2010-12-15 0 4.770 4.770 4.780 4.600 4.800 868,500 4,106,170 4.7279 4.770 4.770 4.780 4.600 4.800 868,500 4.7279 1.49%
2010-12-14 0 4.700 4.670 4.700 4.600 4.760 744,400 3,504,700 4.7081 4.700 4.670 4.700 4.600 4.760 744,400 4.7081 -0.21%
2010-12-13 0 4.710 4.670 4.710 4.550 4.750 582,000 2,727,560 4.6865 4.710 4.670 4.710 4.550 4.750 582,000 4.6865 3.97%
2010-12-10 0 4.530 4.520 4.540 4.510 4.600 746,258 3,392,628 4.5462 4.530 4.520 4.540 4.510 4.600 746,258 4.5462 -2.16%
2010-12-09 0 4.630 4.590 4.640 4.430 4.640 650,400 2,964,696 4.5583 4.630 4.590 4.640 4.430 4.640 650,400 4.5583 1.98%
2010-12-08 0 4.540 4.510 4.540 4.500 4.650 678,690 3,096,055 4.5618 4.540 4.510 4.540 4.500 4.650 678,690 4.5618 0.22%
2010-12-07 0 4.530 4.520 4.550 4.390 4.870 1,750,208 8,110,536 4.6340 4.530 4.520 4.550 4.390 4.870 1,750,208 4.6340 2.26%
2010-12-06 0 4.430 4.410 4.480 4.380 4.630 1,366,227 6,097,570 4.4631 4.430 4.410 4.480 4.380 4.630 1,366,227 4.4631 -1.56%
2010-12-03 0 4.500 4.460 4.570 4.450 4.650 789,051 3,592,867 4.5534 4.500 4.460 4.570 4.450 4.650 789,051 4.5534 -2.60%
2010-12-02 0 4.620 4.610 4.670 4.610 4.890 1,122,608 5,258,677 4.6843 4.620 4.610 4.670 4.610 4.890 1,122,608 4.6843 -1.49%
2010-12-01 0 4.690 4.690 4.790 4.310 4.800 1,317,800 6,155,826 4.6713 4.690 4.690 4.790 4.310 4.800 1,317,800 4.6713 8.06%
2010-11-30 0 4.340 4.300 4.340 4.230 4.420 1,442,000 6,199,760 4.2994 4.340 4.300 4.340 4.230 4.420 1,442,000 4.2994 -1.36%
2010-11-29 0 4.400 4.400 4.440 4.380 4.570 570,000 2,527,820 4.4348 4.400 4.400 4.440 4.380 4.570 570,000 4.4348 -2.00%
2010-11-26 0 4.490 4.460 4.490 4.470 4.670 799,000 3,624,650 4.5365 4.490 4.460 4.490 4.470 4.670 799,000 4.5365 -2.60%
2010-11-25 0 4.610 4.580 4.590 4.500 4.900 1,471,000 6,813,180 4.6317 4.610 4.580 4.590 4.500 4.900 1,471,000 4.6317 -3.35%
2010-11-24 0 4.770 4.740 4.790 4.740 4.980 766,000 3,686,160 4.8122 4.770 4.740 4.790 4.740 4.980 766,000 4.8122 -2.85%
2010-11-23 0 4.910 4.910 4.940 4.890 5.120 648,000 3,198,700 4.9363 4.910 4.910 4.940 4.890 5.120 648,000 4.9363 -4.10%
2010-11-22 0 5.120 5.090 5.120 4.900 5.150 1,424,000 7,144,740 5.0174 5.120 5.090 5.120 4.900 5.150 1,424,000 5.0174 3.64%
2010-11-19 0 4.940 4.920 4.940 4.900 5.180 1,004,000 4,984,740 4.9649 4.940 4.920 4.940 4.900 5.180 1,004,000 4.9649 -3.52%
2010-11-18 0 5.120 5.100 5.110 5.000 5.200 1,442,000 7,301,300 5.0633 5.120 5.100 5.110 5.000 5.200 1,442,000 5.0633 -0.58%
2010-11-17 0 5.150 5.120 5.160 5.100 5.500 952,000 4,959,360 5.2094 5.150 5.120 5.160 5.100 5.500 952,000 5.2094 -5.68%
2010-11-16 0 5.460 5.450 5.470 5.440 5.740 598,000 3,336,900 5.5801 5.460 5.450 5.470 5.440 5.740 598,000 5.5801 -3.36%
2010-11-15 0 5.650 5.600 5.650 5.550 5.700 756,000 4,237,440 5.6051 5.650 5.600 5.650 5.550 5.700 756,000 5.6051 0.18%
2010-11-12 0 5.640 5.600 5.610 5.600 5.800 660,000 3,730,180 5.6518 5.640 5.600 5.610 5.600 5.800 660,000 5.6518 -1.40%
2010-11-11 0 5.720 5.690 5.730 5.680 5.770 518,000 2,969,040 5.7317 5.720 5.690 5.730 5.680 5.770 518,000 5.7317 0.18%
2010-11-10 0 5.710 5.700 5.710 5.680 5.880 932,000 5,352,060 5.7426 5.710 5.700 5.710 5.680 5.880 932,000 5.7426 -2.23%
2010-11-09 0 5.840 5.830 5.840 5.820 5.950 690,000 4,040,480 5.8558 5.840 5.830 5.840 5.820 5.950 690,000 5.8558 -0.85%
2010-11-08 0 5.890 5.880 5.890 5.780 5.940 704,000 4,108,540 5.8360 5.890 5.880 5.890 5.780 5.940 704,000 5.8360 0.68%
2010-11-05 0 5.850 5.830 5.850 5.800 6.060 1,134,000 6,682,950 5.8933 5.850 5.830 5.850 5.800 6.060 1,134,000 5.8933 -1.02%
2010-11-04 0 5.910 5.900 5.910 5.650 5.990 2,042,000 11,847,960 5.8021 5.910 5.900 5.910 5.650 5.990 2,042,000 5.8021 4.23%
2010-11-03 0 5.670 5.630 5.670 5.620 5.760 636,000 3,605,920 5.6697 5.670 5.630 5.670 5.620 5.760 636,000 5.6697 -0.18%
2010-11-02 0 5.680 5.620 5.690 5.600 5.740 346,000 1,951,760 5.6409 5.680 5.620 5.690 5.600 5.740 346,000 5.6409 0.89%
2010-11-01 0 5.630 5.600 5.630 5.600 5.790 744,000 4,202,220 5.6481 5.630 5.600 5.630 5.600 5.790 744,000 5.6481 0.18%
2010-10-29 0 5.620 5.610 5.620 5.550 5.800 784,000 4,401,660 5.6144 5.620 5.610 5.620 5.550 5.800 784,000 5.6144 -1.92%
2010-10-28 0 5.730 5.700 5.740 5.540 5.800 1,310,000 7,382,920 5.6358 5.730 5.700 5.740 5.540 5.800 1,310,000 5.6358 2.32%
2010-10-27 0 5.600 5.600 5.650 5.590 5.870 798,000 4,530,960 5.6779 5.600 5.600 5.650 5.590 5.870 798,000 5.6779 -3.61%
2010-10-26 0 5.810 5.780 5.820 5.750 6.020 844,000 4,904,280 5.8108 5.810 5.780 5.820 5.750 6.020 844,000 5.8108 -1.19%
2010-10-25 0 5.880 5.850 5.890 5.700 5.980 1,512,000 8,860,080 5.8598 5.880 5.850 5.890 5.700 5.980 1,512,000 5.8598 3.16%
2010-10-22 0 5.700 5.690 5.700 5.690 5.790 542,000 3,113,320 5.7441 5.700 5.690 5.700 5.690 5.790 542,000 5.7441 0.00%
2010-10-21 0 5.700 5.700 5.710 5.640 5.930 741,000 4,248,470 5.7334 5.700 5.700 5.710 5.640 5.930 741,000 5.7334 -0.70%
2010-10-20 0 5.740 5.710 5.740 5.610 5.780 1,288,027 7,363,276 5.7167 5.740 5.710 5.740 5.610 5.780 1,288,027 5.7167 -0.69%
2010-10-19 0 5.780 5.780 5.840 5.780 6.080 1,182,000 6,964,580 5.8922 5.780 5.780 5.840 5.780 6.080 1,182,000 5.8922 -3.18%
2010-10-18 0 5.970 5.950 5.980 5.850 6.180 1,637,800 9,858,510 6.0194 5.970 5.950 5.980 5.850 6.180 1,637,800 6.0194 -1.81%
2010-10-15 0 6.080 6.060 6.080 5.830 6.100 2,741,600 16,564,580 6.0419 6.080 6.060 6.080 5.830 6.100 2,741,600 6.0419 4.11%
2010-10-14 0 5.840 5.830 5.840 5.640 5.930 2,571,500 14,895,360 5.7925 5.840 5.830 5.840 5.640 5.930 2,571,500 5.7925 4.29%
2010-10-13 0 5.600 5.580 5.600 5.520 5.650 1,149,700 6,400,525 5.5671 5.600 5.580 5.600 5.520 5.650 1,149,700 5.5671 1.45%
2010-10-12 0 5.520 5.520 5.530 5.510 5.670 762,000 4,228,360 5.5490 5.520 5.520 5.530 5.510 5.670 762,000 5.5490 -1.25%
2010-10-11 0 5.590 5.560 5.590 5.570 5.700 702,000 3,935,134 5.6056 5.590 5.560 5.590 5.570 5.700 702,000 5.6056 -0.71%
2010-10-08 0 5.630 5.620 5.630 5.600 5.690 706,000 3,988,280 5.6491 5.630 5.620 5.630 5.600 5.690 706,000 5.6491 0.18%
2010-10-07 0 5.620 5.610 5.620 5.590 5.690 793,700 4,457,133 5.6156 5.620 5.610 5.620 5.590 5.690 793,700 5.6156 -0.71%
2010-10-06 0 5.660 5.650 5.660 5.570 5.750 964,000 5,447,760 5.6512 5.660 5.650 5.660 5.570 5.750 964,000 5.6512 -0.53%
2010-10-05 0 5.690 5.680 5.690 5.600 5.700 694,000 3,924,460 5.6548 5.690 5.680 5.690 5.600 5.700 694,000 5.6548 0.71%
2010-10-04 0 5.650 5.630 5.650 5.500 5.760 1,313,800 7,437,730 5.6612 5.650 5.630 5.650 5.500 5.760 1,313,800 5.6612 1.25%
2010-09-30 0 5.580 5.550 5.590 5.530 5.700 1,550,000 8,632,540 5.5694 5.580 5.550 5.590 5.530 5.700 1,550,000 5.5694 -0.36%
2010-09-29 0 5.600 5.570 5.650 5.600 5.770 1,159,900 6,577,803 5.6710 5.600 5.570 5.650 5.600 5.770 1,159,900 5.6710 -1.41%
2010-09-28 0 5.680 5.650 5.690 5.650 5.780 786,000 4,474,980 5.6934 5.680 5.650 5.690 5.650 5.780 786,000 5.6934 0.53%
2010-09-27 0 5.650 5.650 5.700 5.650 5.800 991,800 5,654,940 5.7017 5.650 5.650 5.700 5.650 5.800 991,800 5.7017 -1.05%
2010-09-24 0 5.710 5.680 5.730 5.660 5.840 1,057,700 6,027,968 5.6991 5.710 5.680 5.730 5.660 5.840 1,057,700 5.6991 -2.23%
2010-09-22 0 5.840 5.810 5.840 5.780 5.900 517,800 3,016,780 5.8261 5.840 5.810 5.840 5.780 5.900 517,800 5.8261 0.34%
2010-09-21 0 5.820 5.800 5.820 5.770 5.930 667,700 3,885,681 5.8195 5.820 5.800 5.820 5.770 5.930 667,700 5.8195 0.69%
2010-09-20 0 5.780 5.790 5.800 5.730 5.990 734,000 4,259,420 5.8030 5.780 5.790 5.800 5.730 5.990 734,000 5.8030 -1.03%
2010-09-17 0 5.840 5.810 5.840 5.640 5.860 1,056,000 6,089,560 5.7666 5.840 5.810 5.840 5.640 5.860 1,056,000 5.7666 3.73%
2010-09-16 0 5.630 5.630 5.660 5.610 5.740 1,261,000 7,126,290 5.6513 5.630 5.630 5.660 5.610 5.740 1,261,000 5.6513 -1.40%
2010-09-15 0 5.710 5.690 5.700 5.630 6.000 2,153,900 12,343,180 5.7306 5.710 5.690 5.700 5.630 6.000 2,153,900 5.7306 -2.89%
2010-09-14 0 5.880 5.880 5.910 5.700 6.080 1,732,000 10,150,120 5.8603 5.880 5.880 5.910 5.700 6.080 1,732,000 5.8603 -2.33%
2010-09-13 0 6.020 6.010 6.020 6.000 6.130 828,600 5,009,226 6.0454 6.020 6.010 6.020 6.000 6.130 828,600 6.0454 -0.33%
2010-09-10 0 6.040 6.020 6.050 5.980 6.100 586,000 3,531,060 6.0257 6.040 6.020 6.050 5.980 6.100 586,000 6.0257 0.67%
2010-09-09 0 6.000 5.950 5.990 5.940 6.190 1,348,000 8,152,620 6.0479 6.000 5.950 5.990 5.940 6.190 1,348,000 6.0479 -1.96%
2010-09-08 0 6.120 6.110 6.120 6.020 6.200 2,750,000 16,719,020 6.0796 6.120 6.110 6.120 6.020 6.200 2,750,000 6.0796 -0.97%
2010-09-07 0 6.180 6.130 6.180 6.100 6.250 3,106,000 19,228,240 6.1907 6.180 6.130 6.180 6.100 6.250 3,106,000 6.1907 -0.16%
2010-09-06 0 6.190 6.150 6.190 6.000 6.230 1,184,000 7,240,560 6.1153 6.190 6.150 6.190 6.000 6.230 1,184,000 6.1153 2.15%
2010-09-03 0 6.060 6.050 6.080 6.000 6.260 816,000 4,961,720 6.0805 6.060 6.050 6.080 6.000 6.260 816,000 6.0805 -2.10%
2010-09-02 0 6.190 6.160 6.190 5.920 6.200 4,014,000 23,917,494 5.9585 6.190 6.160 6.190 5.920 6.200 4,014,000 5.9585 4.74%
2010-09-01 0 5.910 5.860 5.910 5.720 5.930 1,029,700 6,048,621 5.8742 5.910 5.860 5.910 5.720 5.930 1,029,700 5.8742 2.96%
2010-08-31 0 5.740 5.710 5.750 5.500 5.800 1,590,000 8,933,520 5.6186 5.740 5.710 5.750 5.500 5.800 1,590,000 5.6186 0.70%
2010-08-30 0 5.700 5.700 5.720 5.600 6.140 2,821,000 16,089,340 5.7034 5.700 5.700 5.720 5.600 6.140 2,821,000 5.7034 -7.32%
2010-08-27 0 6.150 6.150 6.210 6.020 6.330 916,000 5,582,000 6.0939 6.150 6.150 6.210 6.020 6.330 916,000 6.0939 -2.23%
2010-08-26 0 6.290 6.230 6.300 6.210 6.560 816,000 5,153,020 6.3150 6.290 6.230 6.300 6.210 6.560 816,000 6.3150 -1.26%
2010-08-25 0 6.370 6.340 6.380 6.330 6.560 476,000 3,032,480 6.3708 6.370 6.340 6.380 6.330 6.560 476,000 6.3708 -2.00%
2010-08-24 0 6.500 6.480 6.500 6.400 6.610 685,700 4,457,904 6.5012 6.500 6.480 6.500 6.400 6.610 685,700 6.5012 -0.91%
2010-08-23 0 6.560 6.500 6.560 6.470 6.590 960,000 6,265,020 6.5261 6.560 6.500 6.560 6.470 6.590 960,000 6.5261 0.46%
2010-08-20 0 6.530 6.490 6.530 6.430 6.640 1,447,800 9,409,972 6.4995 6.530 6.490 6.530 6.430 6.640 1,447,800 6.4995 -1.66%
2010-08-19 0 6.640 6.610 6.640 6.470 6.740 998,000 6,624,720 6.6380 6.640 6.610 6.640 6.470 6.740 998,000 6.6380 1.53%
2010-08-18 0 6.540 6.520 6.540 6.500 7.010 3,913,200 26,185,472 6.6916 6.540 6.520 6.540 6.500 7.010 3,913,200 6.6916 -3.96%
2010-08-17 0 6.810 6.860 6.900 6.470 7.200 3,449,900 23,078,480 6.6896 6.810 6.860 6.900 6.470 7.200 3,449,900 6.6896 -5.15%
2010-08-16 0 7.180 7.160 7.190 7.050 7.280 582,000 4,162,280 7.1517 7.180 7.160 7.190 7.050 7.280 582,000 7.1517 1.41%
2010-08-13 0 7.080 7.060 7.140 6.940 7.250 759,800 5,416,540 7.1289 7.080 7.060 7.140 6.940 7.250 759,800 7.1289 0.14%
2010-08-12 0 7.070 7.050 7.070 6.850 7.080 848,900 5,920,452 6.9743 7.070 7.050 7.070 6.850 7.080 848,900 6.9743 -0.56%
2010-08-11 0 7.110 7.100 7.130 7.060 7.280 1,226,000 8,759,500 7.1448 7.110 7.100 7.130 7.060 7.280 1,226,000 7.1448 0.14%
2010-08-10 0 7.100 7.090 7.100 7.070 7.390 887,800 6,343,676 7.1454 7.100 7.090 7.100 7.070 7.390 887,800 7.1454 -2.20%
2010-08-09 0 7.260 7.270 7.290 7.180 7.470 1,212,000 8,788,020 7.2508 7.260 7.270 7.290 7.180 7.470 1,212,000 7.2508 -1.22%
2010-08-06 0 7.350 7.340 7.350 7.250 7.650 2,338,000 17,302,600 7.4006 7.350 7.340 7.350 7.250 7.650 2,338,000 7.4006 -2.00%
2010-08-05 0 7.500 7.480 7.500 7.220 7.500 3,662,000 27,022,740 7.3792 7.500 7.480 7.500 7.220 7.500 3,662,000 7.3792 4.31%
2010-08-04 0 7.190 7.190 7.200 6.950 7.280 2,809,700 20,188,763 7.1854 7.190 7.190 7.200 6.950 7.280 2,809,700 7.1854 3.45%
2010-08-03 0 6.950 6.930 6.950 6.930 7.230 1,899,800 13,449,614 7.0795 6.950 6.930 6.950 6.930 7.230 1,899,800 7.0795 0.72%
2010-08-02 0 6.900 6.870 6.900 6.710 6.900 1,021,859 6,982,794 6.8334 6.900 6.870 6.900 6.710 6.900 1,021,859 6.8334 2.22%
2010-07-30 0 6.750 6.740 6.760 6.670 6.880 1,000,000 6,776,280 6.7763 6.750 6.740 6.760 6.670 6.880 1,000,000 6.7763 -2.17%
2010-07-29 0 6.900 6.880 6.900 6.420 6.900 3,921,700 26,094,325 6.6538 6.900 6.880 6.900 6.420 6.900 3,921,700 6.6538 6.81%
2010-07-28 0 6.460 6.450 6.470 6.300 6.570 1,863,000 11,952,970 6.4160 6.460 6.450 6.470 6.300 6.570 1,863,000 6.4160 -0.15%
2010-07-27 0 6.470 6.460 6.470 6.450 6.650 1,487,500 9,669,045 6.5002 6.470 6.460 6.470 6.450 6.650 1,487,500 6.5002 0.62%
2010-07-26 0 6.430 6.430 6.460 6.430 6.940 1,966,000 12,980,440 6.6025 6.430 6.430 6.460 6.430 6.940 1,966,000 6.6025 -5.99%
2010-07-23 0 6.840 6.760 6.840 6.700 6.880 937,800 6,370,116 6.7926 6.840 6.760 6.840 6.700 6.880 937,800 6.7926 1.79%
2010-07-22 0 6.720 6.690 6.720 6.440 6.760 996,000 6,606,880 6.6334 6.720 6.690 6.720 6.440 6.760 996,000 6.6334 -0.44%
2010-07-21 0 6.750 6.730 6.770 6.220 6.760 2,872,000 18,769,520 6.5353 6.750 6.730 6.770 6.220 6.760 2,872,000 6.5353 8.87%
2010-07-20 0 6.200 6.190 6.210 6.100 6.350 706,000 4,413,840 6.2519 6.200 6.190 6.210 6.100 6.350 706,000 6.2519 1.64%
2010-07-19 0 6.100 6.060 6.070 6.010 6.160 732,000 4,458,500 6.0908 6.100 6.060 6.070 6.010 6.160 732,000 6.0908 -0.81%
2010-07-16 0 6.150 6.150 6.170 6.030 6.530 1,722,000 10,695,180 6.2109 6.150 6.150 6.170 6.030 6.530 1,722,000 6.2109 -4.35%
2010-07-15 0 6.430 6.410 6.430 6.380 6.770 968,000 6,298,340 6.5065 6.430 6.410 6.430 6.380 6.770 968,000 6.5065 -4.46%
2010-07-14 0 6.730 6.730 6.740 6.640 6.800 792,000 5,318,880 6.7158 6.730 6.730 6.740 6.640 6.800 792,000 6.7158 1.82%
2010-07-13 0 6.610 6.580 6.620 6.520 6.840 786,000 5,246,540 6.6750 6.610 6.580 6.620 6.520 6.840 786,000 6.6750 -0.45%
2010-07-12 0 6.640 6.640 6.650 6.590 6.870 1,622,000 10,941,200 6.7455 6.640 6.640 6.650 6.590 6.870 1,622,000 6.7455 0.15%
2010-07-09 0 6.630 6.590 6.640 6.500 6.700 930,000 6,142,940 6.6053 6.630 6.590 6.640 6.500 6.700 930,000 6.6053 2.00%
2010-07-08 0 6.500 6.500 6.530 6.450 6.700 998,060 6,560,750 6.5735 6.500 6.500 6.530 6.450 6.700 998,060 6.5735 1.09%
2010-07-07 0 6.430 6.430 6.440 6.330 6.500 826,000 5,296,840 6.4126 6.430 6.430 6.440 6.330 6.500 826,000 6.4126 -0.77%
2010-07-06 0 6.480 6.490 6.500 6.120 6.490 1,104,000 7,000,300 6.3409 6.480 6.490 6.500 6.120 6.490 1,104,000 6.3409 3.51%
2010-07-05 0 6.260 6.230 6.290 6.200 6.470 620,000 3,886,620 6.2687 6.260 6.230 6.290 6.200 6.470 620,000 6.2687 -2.03%
2010-07-02 0 6.390 6.340 6.390 6.260 6.700 1,322,000 8,446,140 6.3889 6.390 6.340 6.390 6.260 6.700 1,322,000 6.3889 -3.77%
2010-06-30 0 6.640 6.630 6.640 6.600 7.000 3,368,200 22,557,996 6.6973 6.640 6.630 6.640 6.600 7.000 3,368,200 6.6973 -5.14%
2010-06-29 0 7.000 6.980 7.030 6.860 7.490 1,754,000 12,501,340 7.1273 7.000 6.980 7.030 6.860 7.490 1,754,000 7.1273 -4.76%
2010-06-28 0 7.350 7.350 7.390 7.250 7.860 1,768,000 13,352,460 7.5523 7.350 7.350 7.390 7.250 7.860 1,768,000 7.5523 -4.42%
2010-06-25 0 7.690 7.690 7.700 7.400 7.900 4,766,000 36,395,100 7.6364 7.690 7.690 7.700 7.400 7.900 4,766,000 7.6364 3.08%
2010-06-24 0 7.460 7.430 7.480 7.200 7.750 3,176,000 23,865,760 7.5144 7.460 7.430 7.480 7.200 7.750 3,176,000 7.5144 4.92%
2010-06-23 0 7.110 7.070 7.090 6.860 7.360 1,962,000 14,079,580 7.1761 7.110 7.070 7.090 6.860 7.360 1,962,000 7.1761 2.75%
2010-06-22 0 6.920 6.900 6.920 6.830 6.990 574,000 3,956,580 6.8930 6.920 6.900 6.920 6.830 6.990 574,000 6.8930 0.00%
2010-06-21 0 6.920 6.890 6.930 6.650 7.050 1,416,000 9,778,400 6.9056 6.920 6.890 6.930 6.650 7.050 1,416,000 6.9056 3.90%
2010-06-18 0 6.660 6.660 6.700 6.620 7.260 4,676,000 32,536,200 6.9581 6.660 6.660 6.700 6.620 7.260 4,676,000 6.9581 -10.00%
2010-06-17 1 7.400 7.400 7.420 6.060 7.600 6,689,500 46,759,990 6.9901 7.400 7.400 7.420 6.060 7.600 6,689,500 6.9901 24.16%
2010-06-15 0 5.960 5.950 5.960 5.910 6.090 1,252,000 7,498,000 5.9888 5.960 5.950 5.960 5.910 6.090 1,252,000 5.9888 -0.67%
2010-06-14 0 6.000 5.970 6.000 5.910 6.060 1,352,000 8,095,440 5.9878 6.000 5.970 6.000 5.910 6.060 1,352,000 5.9878 1.35%
2010-06-11 0 5.920 5.900 5.930 5.860 6.240 1,528,000 9,092,220 5.9504 5.920 5.900 5.930 5.860 6.240 1,528,000 5.9504 -1.99%
2010-06-10 0 6.040 6.000 6.040 5.700 6.090 1,700,000 10,137,840 5.9634 6.040 6.000 6.040 5.700 6.090 1,700,000 5.9634 2.37%
2010-06-09 0 5.900 5.890 5.900 5.890 6.600 2,592,000 16,090,240 6.2077 5.900 5.890 5.900 5.890 6.600 2,592,000 6.2077 -10.47%
2010-06-08 0 6.590 6.540 6.590 6.530 6.740 680,000 4,483,540 6.5934 6.590 6.540 6.590 6.530 6.740 680,000 6.5934 0.46%
2010-06-07 0 6.560 6.550 6.560 6.490 6.600 1,047,000 6,866,970 6.5587 6.560 6.550 6.560 6.490 6.600 1,047,000 6.5587 -4.79%
2010-06-04 0 6.890 6.890 6.910 6.660 7.130 3,562,000 24,426,040 6.8574 6.890 6.890 6.910 6.660 7.130 3,562,000 6.8574 -2.27%
2010-06-03 0 7.050 7.040 7.050 7.020 7.460 1,534,000 10,939,300 7.1312 7.050 7.040 7.050 7.020 7.460 1,534,000 7.1312 -2.49%
2010-06-02 0 7.230 7.060 7.230 6.860 7.290 998,000 7,031,180 7.0453 7.230 7.060 7.230 6.860 7.290 998,000 7.0453 1.83%
2010-06-01 0 7.100 7.080 7.120 7.080 7.420 752,000 5,468,400 7.2718 7.100 7.080 7.120 7.080 7.420 752,000 7.2718 -1.66%
2010-05-31 0 7.220 7.220 7.280 7.210 7.540 652,000 4,809,980 7.3773 7.220 7.220 7.280 7.210 7.540 652,000 7.3773 -1.50%
2010-05-28 0 7.330 7.320 7.390 7.100 7.500 1,501,016 10,994,226 7.3245 7.330 7.320 7.390 7.100 7.500 1,501,016 7.3245 2.52%
2010-05-27 0 7.150 6.000 6.500 6.200 7.250 1,990,000 13,881,000 6.9754 7.150 6.000 6.500 6.200 7.250 1,990,000 6.9754 8.66%
2010-05-26 0 6.630 6.630 6.690 6.610 7.200 1,256,000 8,647,460 6.8849 6.580 6.580 6.640 6.560 7.146 1,265,544 6.8330 -6.62%
2010-05-25 0 7.100 6.930 7.130 6.820 7.520 1,314,000 9,377,100 7.1363 7.046 6.878 7.076 6.769 7.463 1,323,985 7.0825 -6.08%
2010-05-24 0 7.560 7.500 7.560 7.140 7.630 2,110,300 15,746,645 7.4618 7.503 7.443 7.503 7.086 7.572 2,126,336 7.4055 3.85%
2010-05-20 0 7.280 7.200 7.220 6.780 7.720 4,410,000 31,041,740 7.0389 7.225 7.146 7.166 6.729 7.662 4,443,511 6.9859 -5.45%
2010-05-19 0 7.700 7.660 7.700 7.660 8.100 930,000 7,272,600 7.8200 7.642 7.602 7.642 7.602 8.039 937,067 7.7610 -5.17%
2010-05-18 0 8.120 8.160 8.170 7.850 8.380 850,000 6,836,840 8.0433 8.059 8.098 8.108 7.791 8.317 856,459 7.9827 -1.93%
2010-05-17 0 8.280 8.250 8.260 8.230 8.870 1,278,000 10,748,440 8.4104 8.218 8.188 8.198 8.168 8.803 1,287,711 8.3469 -6.65%
2010-05-14 0 8.870 8.850 8.870 8.850 9.030 926,000 8,285,400 8.9475 8.803 8.783 8.803 8.783 8.962 933,036 8.8800 -1.77%
2010-05-13 0 9.030 9.020 9.080 8.920 9.260 2,220,000 20,116,720 9.0616 8.962 8.952 9.012 8.853 9.190 2,236,869 8.9932 0.33%
2010-05-12 0 9.000 8.970 9.000 8.950 9.500 1,536,000 14,013,940 9.1237 8.932 8.902 8.932 8.883 9.428 1,547,672 9.0549 -2.17%
2010-05-11 0 9.200 9.190 9.200 9.170 9.750 1,206,000 11,370,160 9.4280 9.131 9.121 9.131 9.101 9.676 1,215,164 9.3569 -2.02%
2010-05-10 0 9.390 9.310 9.420 9.280 9.710 1,826,000 17,174,660 9.4056 9.319 9.240 9.349 9.210 9.637 1,839,875 9.3347 -1.26%
2010-05-07 0 9.510 9.520 9.570 9.220 9.800 1,870,000 17,761,770 9.4983 9.438 9.448 9.498 9.150 9.726 1,884,210 9.4266 -4.61%
2010-05-06 0 9.970 9.900 9.980 9.880 10.40 1,047,000 10,557,800 10.084 9.895 9.825 9.905 9.805 10.32 1,054,956 10.008 -4.50%
2010-05-05 0 10.44 10.40 10.44 10.22 10.60 956,000 9,879,160 10.334 10.36 10.32 10.36 10.14 10.52 963,264 10.256 -2.43%
2010-05-04 0 10.70 10.62 10.72 10.60 11.00 1,608,000 17,227,560 10.714 10.62 10.54 10.64 10.52 10.92 1,620,219 10.633 0.75%
2010-05-03 0 10.62 10.50 10.80 10.44 10.86 1,142,000 12,083,640 10.581 10.54 10.42 10.72 10.36 10.78 1,150,678 10.501 -1.30%
2010-04-30 0 10.76 10.76 10.78 10.60 11.24 1,712,000 18,603,080 10.866 10.68 10.68 10.70 10.52 11.16 1,725,009 10.784 -1.47%
2010-04-29 0 10.92 10.92 10.96 10.90 11.40 1,302,000 14,451,440 11.099 10.84 10.84 10.88 10.82 11.31 1,311,894 11.016 -4.21%
2010-04-28 0 11.40 11.38 11.44 11.34 11.92 1,675,000 19,340,100 11.546 11.31 11.29 11.35 11.25 11.83 1,687,728 11.459 -3.72%
2010-04-27 0 11.84 11.80 11.90 11.78 12.68 4,417,000 53,903,160 12.204 11.75 11.71 11.81 11.69 12.58 4,450,564 12.112 -3.11%
2010-04-26 0 12.22 12.22 12.24 10.90 12.30 3,124,000 35,966,240 11.513 12.13 12.13 12.15 10.82 12.21 3,147,739 11.426 4.27%
2010-04-23 0 11.72 11.70 11.72 11.68 12.24 1,814,000 21,547,600 11.879 11.63 11.61 11.63 11.59 12.15 1,827,784 11.789 -0.51%
2010-04-22 0 11.78 11.74 11.78 11.66 12.20 2,588,475 30,662,660 11.846 11.69 11.65 11.69 11.57 12.11 2,608,144 11.757 -3.44%
2010-04-21 0 12.20 12.18 12.24 11.88 12.76 3,126,000 38,093,720 12.186 12.11 12.09 12.15 11.79 12.66 3,149,754 12.094 -4.39%
2010-04-20 0 12.76 12.62 12.78 12.62 13.12 1,368,475 17,580,286 12.847 12.66 12.52 12.68 12.52 13.02 1,378,874 12.750 0.47%
2010-04-19 0 12.70 12.72 12.80 12.60 13.50 2,326,000 30,136,320 12.956 12.60 12.62 12.70 12.50 13.40 2,343,675 12.859 -7.03%
2010-04-16 0 13.66 13.62 13.64 12.72 13.78 2,550,000 33,850,440 13.275 13.56 13.52 13.54 12.62 13.68 2,569,377 13.175 4.92%
2010-04-15 0 13.02 13.00 13.02 12.02 13.46 3,694,000 47,842,040 12.951 12.92 12.90 12.92 11.93 13.36 3,722,070 12.854 10.34%
2010-04-14 0 11.80 11.78 11.80 11.70 12.48 1,195,000 14,533,120 12.162 11.71 11.69 11.71 11.61 12.39 1,204,081 12.070 -4.68%
2010-04-13 0 12.38 12.30 12.38 12.24 12.60 1,000,000 12,330,040 12.330 12.29 12.21 12.29 12.15 12.50 1,007,599 12.237 -1.43%
2010-04-12 0 12.56 12.52 12.56 12.22 12.66 862,000 10,764,160 12.487 12.47 12.43 12.47 12.13 12.56 868,550 12.393 -0.16%
2010-04-09 0 12.58 12.52 12.60 12.22 12.70 2,054,239 25,650,007 12.486 12.49 12.43 12.50 12.13 12.60 2,069,849 12.392 2.44%
2010-04-08 0 12.28 12.24 12.30 12.20 12.88 826,000 10,263,040 12.425 12.19 12.15 12.21 12.11 12.78 832,277 12.331 0.66%
2010-04-07 0 12.20 12.24 12.26 12.06 13.06 1,777,152 22,338,056 12.570 12.11 12.15 12.17 11.97 12.96 1,790,656 12.475 -4.84%
2010-04-01 0 12.82 12.88 12.90 11.50 12.94 2,352,000 28,637,720 12.176 12.72 12.78 12.80 11.41 12.84 2,369,872 12.084 11.48%
2010-03-31 0 11.50 11.50 11.54 11.32 12.00 1,909,000 22,213,420 11.636 11.41 11.41 11.45 11.23 11.91 1,923,506 11.548 1.41%
2010-03-30 0 11.34 11.32 11.34 10.60 11.42 3,254,000 36,511,840 11.221 11.25 11.23 11.25 10.52 11.33 3,278,726 11.136 6.98%
2010-03-29 0 10.60 10.54 10.60 10.52 10.80 636,000 6,774,360 10.652 10.52 10.46 10.52 10.44 10.72 640,833 10.571 -0.93%
2010-03-26 0 10.70 10.64 10.68 10.64 10.94 840,000 9,074,560 10.803 10.62 10.56 10.60 10.56 10.86 846,383 10.722 -0.19%
2010-03-25 0 10.72 10.64 10.74 10.00 10.96 2,144,000 22,681,680 10.579 10.64 10.56 10.66 9.925 10.88 2,160,292 10.499 5.30%
2010-03-24 0 10.18 10.12 10.18 9.900 10.18 1,154,000 11,564,240 10.021 10.10 10.04 10.10 9.825 10.10 1,162,769 9.9454 2.83%
2010-03-23 0 9.900 9.890 9.950 9.880 10.08 496,000 4,936,820 9.9533 9.825 9.815 9.875 9.805 10.00 499,769 9.8782 -0.70%
2010-03-22 0 9.970 9.900 9.970 9.800 10.08 632,000 6,261,420 9.9073 9.895 9.825 9.895 9.726 10.00 636,802 9.8326 -1.09%
2010-03-19 0 10.08 10.00 10.06 9.970 10.12 868,000 8,692,360 10.014 10.00 9.925 9.984 9.895 10.04 874,596 9.9387 -0.40%
2010-03-18 0 10.12 10.06 10.12 9.950 10.16 536,000 5,366,820 10.013 10.04 9.984 10.04 9.875 10.08 540,073 9.9372 1.71%
2010-03-17 0 9.950 9.950 9.960 9.920 10.20 834,000 8,343,960 10.005 9.875 9.875 9.885 9.845 10.12 840,337 9.9293 -1.29%
2010-03-16 0 10.08 10.08 10.12 9.920 10.24 712,000 7,130,640 10.015 10.00 10.00 10.04 9.845 10.16 717,410 9.9394 0.00%
2010-03-15 0 10.08 10.08 10.10 10.00 10.22 398,000 4,015,200 10.088 10.00 10.00 10.02 9.925 10.14 401,024 10.012 0.80%
2010-03-12 0 10.00 10.00 10.06 9.980 10.56 566,000 5,753,340 10.165 9.925 9.925 9.984 9.905 10.48 570,301 10.088 -4.40%
2010-03-11 0 10.46 10.44 10.46 9.930 10.52 1,686,000 17,333,380 10.281 10.38 10.36 10.38 9.855 10.44 1,698,812 10.203 5.02%
2010-03-10 0 9.960 9.900 9.960 9.850 10.00 632,000 6,266,140 9.9148 9.885 9.825 9.885 9.776 9.925 636,802 9.8400 0.30%
2010-03-09 0 9.930 9.920 9.930 9.870 10.18 1,004,000 9,985,180 9.9454 9.855 9.845 9.855 9.796 10.10 1,011,629 9.8704 -1.49%
2010-03-08 0 10.08 10.00 10.08 9.990 10.52 1,468,000 14,884,420 10.139 10.00 9.925 10.00 9.915 10.44 1,479,155 10.063 -3.26%
2010-03-05 0 10.42 10.36 10.42 10.24 10.46 484,000 5,006,520 10.344 10.34 10.28 10.34 10.16 10.38 487,678 10.266 0.58%
2010-03-04 0 10.36 10.28 10.36 10.22 11.00 962,000 10,128,000 10.528 10.28 10.20 10.28 10.14 10.92 969,310 10.449 -4.95%
2010-03-03 0 10.90 10.90 10.98 9.860 10.98 1,302,000 13,563,500 10.417 10.82 10.82 10.90 9.786 10.90 1,311,894 10.339 9.55%
2010-03-02 0 9.950 9.900 9.960 9.800 10.08 734,000 7,319,020 9.9714 9.875 9.825 9.885 9.726 10.00 739,578 9.8962 0.91%
2010-03-01 0 9.860 9.780 9.860 9.660 9.900 474,000 4,636,600 9.7819 9.786 9.706 9.786 9.587 9.825 477,602 9.7081 0.82%
2010-02-26 0 9.780 9.720 9.780 9.680 9.900 320,000 3,116,960 9.7405 9.706 9.647 9.706 9.607 9.825 322,432 9.6670 -1.21%
2010-02-25 0 9.900 9.880 9.910 9.850 9.970 300,000 2,969,860 9.8995 9.825 9.805 9.835 9.776 9.895 302,280 9.8249 -0.50%
2010-02-24 0 9.950 9.860 9.960 9.710 10.00 384,000 3,802,380 9.9020 9.875 9.786 9.885 9.637 9.925 386,918 9.8274 -0.50%
2010-02-23 0 10.00 9.950 10.00 9.890 10.00 706,000 7,032,880 9.9616 9.925 9.875 9.925 9.815 9.925 711,365 9.8865 0.70%
2010-02-22 0 9.930 9.940 9.990 9.880 10.18 656,000 6,533,220 9.9592 9.855 9.865 9.915 9.805 10.10 660,985 9.8841 -0.60%
2010-02-19 0 9.990 9.890 9.990 9.700 10.00 642,000 6,341,040 9.8770 9.915 9.815 9.915 9.627 9.925 646,878 9.8025 -0.10%
2010-02-18 0 10.00 9.920 10.00 9.890 10.12 634,000 6,307,780 9.9492 9.925 9.845 9.925 9.815 10.04 638,818 9.8741 0.00%
2010-02-17 0 10.00 9.890 10.00 9.860 10.14 804,000 7,999,260 9.9493 9.925 9.815 9.925 9.786 10.06 810,109 9.8743 0.00%
2010-02-12 0 10.00 9.970 10.00 9.610 10.06 940,000 9,303,440 9.8973 9.925 9.895 9.925 9.538 9.984 947,143 9.8226 0.50%
2010-02-11 0 9.950 9.880 9.940 9.570 10.00 962,000 9,524,040 9.9002 9.875 9.805 9.865 9.498 9.925 969,310 9.8256 3.97%
2010-02-10 0 9.570 9.500 9.570 9.390 9.730 628,000 5,996,580 9.5487 9.498 9.428 9.498 9.319 9.657 632,772 9.4767 0.10%
2010-02-09 0 9.560 9.550 9.570 8.500 9.600 1,286,000 12,027,200 9.3524 9.488 9.478 9.498 8.436 9.528 1,295,772 9.2819 -1.95%
2010-02-08 0 9.750 9.790 9.800 9.630 10.60 1,140,000 11,230,000 9.8509 9.676 9.716 9.726 9.557 10.52 1,148,663 9.7766 -5.71%
2010-02-05 0 10.34 10.32 10.36 10.30 10.88 508,000 5,302,360 10.438 10.26 10.24 10.28 10.22 10.80 511,860 10.359 -6.68%
2010-02-04 0 11.08 11.04 11.08 10.70 11.16 1,252,000 13,715,800 10.955 11.00 10.96 11.00 10.62 11.08 1,261,514 10.872 1.65%
2010-02-03 0 10.90 10.94 10.96 10.00 10.96 1,530,000 16,002,040 10.459 10.82 10.86 10.88 9.925 10.88 1,541,626 10.380 6.86%
2010-02-02 0 10.20 10.12 10.20 10.10 10.50 770,000 7,874,360 10.226 10.12 10.04 10.12 10.02 10.42 775,851 10.149 0.00%
2010-02-01 0 10.20 10.10 10.20 10.00 10.60 656,000 6,688,120 10.195 10.12 10.02 10.12 9.925 10.52 660,985 10.118 -2.86%
2010-01-29 0 10.50 10.30 10.50 10.00 10.50 1,808,000 18,582,560 10.278 10.42 10.22 10.42 9.925 10.42 1,821,739 10.200 -0.19%
2010-01-28 0 10.52 10.50 10.52 9.910 11.00 1,614,000 16,923,640 10.486 10.44 10.42 10.44 9.835 10.92 1,626,264 10.406 -4.36%
2010-01-27 0 11.00 10.98 11.00 10.74 11.18 1,371,000 15,072,060 10.993 10.92 10.90 10.92 10.66 11.10 1,381,418 10.911 0.00%
2010-01-26 0 11.00 11.00 11.12 11.00 11.38 1,004,500 11,200,290 11.150 10.92 10.92 11.04 10.92 11.29 1,012,133 11.066 -2.65%
2010-01-25 0 11.30 11.28 11.30 11.18 11.68 1,326,000 15,019,800 11.327 11.21 11.19 11.21 11.10 11.59 1,336,076 11.242 -3.42%
2010-01-22 0 11.70 11.62 11.70 11.20 11.80 1,444,000 16,549,360 11.461 11.61 11.53 11.61 11.12 11.71 1,454,973 11.374 -3.31%
2010-01-21 0 12.10 12.10 12.18 11.80 13.00 906,000 11,215,360 12.379 12.01 12.01 12.09 11.71 12.90 912,884 12.286 -6.49%
2010-01-20 0 12.94 12.92 12.94 12.80 13.18 1,166,000 15,106,600 12.956 12.84 12.82 12.84 12.70 13.08 1,174,860 12.858 -0.77%
2010-01-19 0 13.04 13.00 13.04 12.82 13.12 1,286,000 16,687,640 12.976 12.94 12.90 12.94 12.72 13.02 1,295,772 12.879 0.77%
2010-01-18 0 12.94 12.82 12.94 12.80 13.04 1,225,559 15,816,929 12.906 12.84 12.72 12.84 12.70 12.94 1,234,872 12.809 -0.31%
2010-01-15 0 12.98 12.88 12.98 12.32 13.18 1,930,000 24,905,360 12.904 12.88 12.78 12.88 12.23 13.08 1,944,666 12.807 4.51%
2010-01-14 0 12.42 12.32 12.44 12.20 12.60 1,142,000 14,191,040 12.426 12.33 12.23 12.35 12.11 12.50 1,150,678 12.333 1.47%
2010-01-13 0 12.24 12.18 12.26 12.10 12.80 2,172,000 27,079,957 12.468 12.15 12.09 12.17 12.01 12.70 2,188,505 12.374 -4.67%
2010-01-12 0 12.84 12.80 12.84 11.80 13.12 1,971,300 24,998,602 12.681 12.74 12.70 12.74 11.71 13.02 1,986,279 12.586 7.00%
2010-01-11 0 12.00 11.96 12.00 11.26 12.10 1,878,000 21,981,560 11.705 11.91 11.87 11.91 11.18 12.01 1,892,271 11.616 5.45%
2010-01-08 0 11.38 11.34 11.38 11.20 11.68 846,000 9,614,160 11.364 11.29 11.25 11.29 11.12 11.59 852,429 11.279 -1.73%
2010-01-07 0 11.58 11.52 11.58 11.32 12.20 632,000 7,342,800 11.618 11.49 11.43 11.49 11.23 12.11 636,802 11.531 -2.53%
2010-01-06 0 11.88 11.84 11.90 11.30 12.10 1,294,000 14,994,440 11.588 11.79 11.75 11.81 11.21 12.01 1,303,833 11.500 1.71%
2010-01-05 0 11.68 11.58 11.68 11.00 11.68 1,168,000 13,290,120 11.379 11.59 11.49 11.59 10.92 11.59 1,176,875 11.293 3.36%
2010-01-04 0 11.30 11.20 11.30 11.10 11.46 478,000 5,407,120 11.312 11.21 11.12 11.21 11.02 11.37 481,632 11.227 -0.70%
2009-12-31 0 11.38 11.30 11.44 11.02 11.40 970,000 10,848,000 11.184 11.29 11.21 11.35 10.94 11.31 977,371 11.099 0.18%
2009-12-30 0 11.36 11.30 11.36 11.22 11.66 758,000 8,574,720 11.312 11.27 11.21 11.27 11.14 11.57 763,760 11.227 -1.90%
2009-12-29 0 11.58 11.40 11.58 11.20 11.58 510,000 5,790,400 11.354 11.49 11.31 11.49 11.12 11.49 513,875 11.268 0.87%
2009-12-28 0 11.48 11.48 11.50 11.10 11.52 1,056,000 11,973,560 11.339 11.39 11.39 11.41 11.02 11.43 1,064,024 11.253 1.06%
2009-12-24 0 11.36 11.26 11.36 11.20 11.76 716,000 8,077,600 11.282 11.27 11.18 11.27 11.12 11.67 721,441 11.196 0.53%
2009-12-23 0 11.30 11.30 11.32 11.30 11.50 468,000 5,325,880 11.380 11.21 11.21 11.23 11.21 11.41 471,556 11.294 -0.88%
2009-12-22 0 11.40 11.32 11.50 11.20 11.80 740,000 8,546,240 11.549 11.31 11.23 11.41 11.12 11.71 745,623 11.462 1.79%
2009-12-21 0 11.20 11.10 11.20 11.00 11.90 1,138,000 12,929,400 11.362 11.12 11.02 11.12 10.92 11.81 1,146,647 11.276 -6.04%
2009-12-18 0 11.92 11.90 11.98 11.40 12.60 1,560,000 18,389,600 11.788 11.83 11.81 11.89 11.31 12.50 1,571,854 11.699 -5.55%
2009-12-17 0 12.62 12.54 12.66 12.42 12.78 1,110,000 13,954,960 12.572 12.52 12.45 12.56 12.33 12.68 1,118,435 12.477 1.61%
2009-12-16 0 12.42 12.34 12.44 12.36 13.00 612,000 7,679,840 12.549 12.33 12.25 12.35 12.27 12.90 616,650 12.454 -4.46%
2009-12-15 0 13.00 13.00 13.02 12.80 13.04 806,000 10,387,240 12.887 12.90 12.90 12.92 12.70 12.94 812,125 12.790 -0.46%
2009-12-14 0 13.06 12.88 13.12 12.36 13.14 734,000 9,344,960 12.732 12.96 12.78 13.02 12.27 13.04 739,578 12.636 1.08%
2009-12-11 0 12.92 12.80 12.94 12.74 13.30 654,000 8,466,080 12.945 12.82 12.70 12.84 12.64 13.20 658,970 12.847 -2.86%
2009-12-10 0 13.30 13.22 13.30 13.12 13.76 776,000 10,344,480 13.331 13.20 13.12 13.20 13.02 13.66 781,897 13.230 -1.77%
2009-12-09 0 13.54 13.50 13.54 13.20 13.94 964,000 13,049,480 13.537 13.44 13.40 13.44 13.10 13.83 971,325 13.435 -2.87%
2009-12-08 0 13.94 13.90 13.94 13.14 14.10 1,988,000 27,158,480 13.661 13.83 13.80 13.83 13.04 13.99 2,003,106 13.558 4.81%
2009-12-07 0 13.30 13.28 13.30 13.14 13.50 872,000 11,626,080 13.333 13.20 13.18 13.20 13.04 13.40 878,626 13.232 -0.45%
2009-12-04 0 13.36 13.26 13.36 13.04 13.48 1,257,400 16,694,444 13.277 13.26 13.16 13.26 12.94 13.38 1,266,955 13.177 2.77%
2009-12-03 0 13.00 13.00 13.04 12.60 13.10 1,074,000 13,792,520 12.842 12.90 12.90 12.94 12.50 13.00 1,082,161 12.745 0.78%
2009-12-02 0 12.90 12.86 12.90 12.72 13.30 1,292,000 16,904,640 13.084 12.80 12.76 12.80 12.62 13.20 1,301,818 12.985 0.00%
2009-12-01 0 12.90 12.90 12.94 12.64 13.36 1,283,000 16,553,960 12.903 12.80 12.80 12.84 12.54 13.26 1,292,749 12.805 0.78%
2009-11-30 0 12.80 12.76 12.86 12.10 13.06 1,788,000 22,871,400 12.792 12.70 12.66 12.76 12.01 12.96 1,801,587 12.695 4.92%
2009-11-27 0 12.20 12.02 12.20 11.60 12.38 1,474,000 17,752,840 12.044 12.11 11.93 12.11 11.51 12.29 1,485,201 11.953 -2.24%
2009-11-26 0 12.48 12.48 12.50 12.20 13.16 1,112,000 13,926,000 12.523 12.39 12.39 12.41 12.11 13.06 1,120,450 12.429 -4.73%
2009-11-25 0 13.10 13.10 13.14 11.80 13.26 1,862,000 23,334,280 12.532 13.00 13.00 13.04 11.71 13.16 1,876,149 12.437 11.21%
2009-11-24 0 11.78 11.72 11.80 11.68 12.48 1,932,000 23,068,680 11.940 11.69 11.63 11.71 11.59 12.39 1,946,681 11.850 -5.00%
2009-11-23 0 12.40 12.38 12.40 12.20 12.90 1,182,000 14,738,160 12.469 12.31 12.29 12.31 12.11 12.80 1,190,982 12.375 -2.82%
2009-11-20 0 12.76 12.72 12.78 12.66 12.94 666,000 8,479,000 12.731 12.66 12.62 12.68 12.56 12.84 671,061 12.635 -1.39%
2009-11-19 0 12.94 12.90 12.96 12.80 13.10 505,000 6,561,600 12.993 12.84 12.80 12.86 12.70 13.00 508,837 12.895 -1.37%
2009-11-18 0 13.12 13.12 13.14 12.80 13.14 1,002,000 13,031,360 13.005 13.02 13.02 13.04 12.70 13.04 1,009,614 12.907 -0.15%
2009-11-17 0 13.14 13.10 13.14 12.98 13.70 1,332,500 17,590,170 13.201 13.04 13.00 13.04 12.88 13.60 1,342,625 13.101 0.31%
2009-11-16 0 13.10 13.08 13.10 13.00 14.00 2,514,000 33,996,200 13.523 13.00 12.98 13.00 12.90 13.89 2,533,103 13.421 -6.43%
2009-11-13 0 14.00 13.98 14.00 13.82 14.44 1,424,500 20,031,620 14.062 13.89 13.87 13.89 13.72 14.33 1,435,324 13.956 -1.82%
2009-11-12 0 14.26 14.22 14.28 13.80 14.54 1,540,000 21,744,278 14.120 14.15 14.11 14.17 13.70 14.43 1,551,702 14.013 0.42%
2009-11-11 0 14.20 14.16 14.20 12.46 14.20 2,286,000 30,685,080 13.423 14.09 14.05 14.09 12.37 14.09 2,303,371 13.322 12.70%
2009-11-10 0 12.60 12.60 12.64 12.52 13.56 2,846,000 36,277,240 12.747 12.50 12.50 12.54 12.43 13.46 2,867,626 12.651 -4.26%
2009-11-09 0 13.16 13.16 13.20 12.84 14.00 3,364,000 44,067,400 13.100 13.06 13.06 13.10 12.74 13.89 3,389,562 13.001 -4.91%
2009-11-06 0 13.84 13.84 13.96 13.62 14.50 1,396,000 19,538,120 13.996 13.74 13.74 13.85 13.52 14.39 1,406,608 13.890 -1.56%
2009-11-05 0 14.06 13.92 14.08 13.92 14.50 1,020,000 14,531,120 14.246 13.95 13.82 13.97 13.82 14.39 1,027,751 14.139 -3.03%
2009-11-04 0 14.50 14.44 14.50 13.60 14.60 2,282,140 32,060,295 14.048 14.39 14.33 14.39 13.50 14.49 2,299,481 13.942 7.41%
2009-11-03 0 13.50 13.42 13.46 13.46 14.86 2,836,000 39,149,800 13.805 13.40 13.32 13.36 13.36 14.75 2,857,550 13.700 -8.29%
2009-11-02 0 14.72 14.72 14.74 14.20 14.74 3,792,000 55,072,760 14.523 14.61 14.61 14.63 14.09 14.63 3,820,815 14.414 -4.66%
2009-10-30 0 15.44 15.38 15.52 15.40 17.00 2,880,000 45,951,760 15.955 15.32 15.26 15.40 15.28 16.87 2,901,884 15.835 -2.03%
2009-10-29 0 15.76 15.72 15.76 14.80 16.00 2,666,000 40,999,760 15.379 15.64 15.60 15.64 14.69 15.88 2,686,258 15.263 -1.62%
2009-10-28 0 16.02 16.00 16.18 15.92 18.20 3,088,000 50,794,480 16.449 15.90 15.88 16.06 15.80 18.06 3,111,465 16.325 -10.50%
2009-10-27 0 17.90 17.74 17.98 16.50 18.98 2,576,000 46,054,400 17.878 17.77 17.61 17.84 16.38 18.84 2,595,574 17.743 5.29%
2009-10-23 0 17.00 16.96 17.08 14.80 17.10 1,650,000 27,314,400 16.554 16.87 16.83 16.95 14.69 16.97 1,662,538 16.429 13.64%
2009-10-22 0 14.96 14.92 15.10 13.56 15.14 2,376,000 35,037,800 14.747 14.85 14.81 14.99 13.46 15.03 2,394,055 14.635 8.41%
2009-10-21 0 13.80 13.70 13.80 12.86 13.88 1,400,000 18,802,480 13.430 13.70 13.60 13.70 12.76 13.78 1,410,638 13.329 4.55%
2009-10-20 0 13.20 13.24 13.26 12.82 13.24 1,166,000 15,157,360 12.999 13.10 13.14 13.16 12.72 13.14 1,174,860 12.901 1.07%
2009-10-19 0 13.06 13.04 13.14 12.52 13.34 972,000 12,586,160 12.949 12.96 12.94 13.04 12.43 13.24 979,386 12.851 -0.15%
2009-10-16 0 13.08 13.08 13.10 12.52 13.08 964,000 12,332,320 12.793 12.98 12.98 13.00 12.43 12.98 971,325 12.696 0.93%
2009-10-15 0 12.96 12.92 12.98 12.74 13.10 1,342,000 17,290,200 12.884 12.86 12.82 12.88 12.64 13.00 1,352,198 12.787 1.09%
2009-10-14 0 12.82 12.80 12.84 12.50 13.20 1,928,000 24,702,280 12.812 12.72 12.70 12.74 12.41 13.10 1,942,650 12.716 -2.88%
2009-10-13 0 13.20 13.10 13.20 11.58 13.30 1,722,000 21,322,680 12.383 13.10 13.00 13.10 11.49 13.20 1,735,085 12.289 12.05%
2009-10-12 0 11.78 11.76 11.80 11.00 12.30 1,720,000 19,945,420 11.596 11.69 11.67 11.71 10.92 12.21 1,733,070 11.509 -2.48%
2009-10-09 0 12.08 12.06 12.08 11.34 12.10 1,712,200 20,306,344 11.860 11.99 11.97 11.99 11.25 12.01 1,725,211 11.770 6.53%
2009-10-08 0 11.34 11.32 11.36 10.32 11.50 1,764,000 19,564,120 11.091 11.25 11.23 11.27 10.24 11.41 1,777,404 11.007 6.98%
2009-10-07 0 10.60 10.60 10.64 10.02 10.72 1,720,000 18,021,160 10.477 10.52 10.52 10.56 9.944 10.64 1,733,070 10.398 3.72%
2009-10-06 0 10.22 10.16 10.24 9.830 10.24 1,330,000 13,314,720 10.011 10.14 10.08 10.16 9.756 10.16 1,340,106 9.9356 4.29%
2009-10-05 0 9.800 9.750 9.800 9.200 9.800 1,558,000 14,877,700 9.5492 9.726 9.676 9.726 9.131 9.726 1,569,839 9.4772 4.93%
2009-10-02 0 9.340 9.280 9.340 9.000 9.380 2,012,000 18,474,660 9.1822 9.270 9.210 9.270 8.932 9.309 2,027,289 9.1130 -0.32%
2009-09-30 0 9.370 9.320 9.390 9.050 9.540 2,466,490 22,869,753 9.2722 9.299 9.250 9.319 8.982 9.468 2,485,232 9.2023 4.11%
2009-09-29 0 9.000 9.000 9.050 8.900 9.590 1,824,000 16,964,980 9.3010 8.932 8.932 8.982 8.833 9.518 1,837,860 9.2308 -4.26%
2009-09-28 0 9.400 9.330 9.380 9.010 9.580 1,544,000 14,344,020 9.2902 9.329 9.260 9.309 8.942 9.508 1,555,733 9.2201 0.21%
2009-09-25 0 9.380 9.310 9.380 8.580 9.390 2,776,000 24,845,920 8.9503 9.309 9.240 9.309 8.515 9.319 2,797,094 8.8828 6.35%
2009-09-24 0 8.820 8.740 8.830 8.480 8.830 2,076,000 18,102,280 8.7198 8.753 8.674 8.763 8.416 8.763 2,091,775 8.6540 1.03%
2009-09-23 0 8.730 8.720 8.730 8.100 8.850 3,955,000 34,031,320 8.6046 8.664 8.654 8.664 8.039 8.783 3,985,053 8.5397 4.18%
2009-09-22 0 8.380 8.330 8.380 8.250 8.850 1,905,000 15,963,970 8.3800 8.317 8.267 8.317 8.188 8.783 1,919,476 8.3168 -5.42%
2009-09-21 0 8.860 8.790 8.860 8.550 8.940 1,824,000 15,920,700 8.7285 8.793 8.724 8.793 8.486 8.873 1,837,860 8.6626 0.34%
2009-09-18 0 8.830 8.810 8.830 8.700 9.280 1,689,000 14,946,050 8.8491 8.763 8.744 8.763 8.634 9.210 1,701,834 8.7823 -4.54%
2009-09-17 0 9.250 9.210 9.250 9.100 9.300 1,206,000 11,100,640 9.2045 9.180 9.141 9.180 9.031 9.230 1,215,164 9.1351 0.22%
2009-09-16 0 9.230 9.230 9.240 9.010 9.320 1,136,000 10,401,640 9.1564 9.160 9.160 9.170 8.942 9.250 1,144,632 9.0873 -0.22%
2009-09-15 0 9.250 9.180 9.250 9.090 9.320 556,000 5,108,080 9.1872 9.180 9.111 9.180 9.021 9.250 560,225 9.1179 -0.22%
2009-09-14 0 9.270 9.260 9.310 8.710 9.320 1,878,000 17,119,880 9.1160 9.200 9.190 9.240 8.644 9.250 1,892,271 9.0473 5.82%
2009-09-11 0 8.760 8.740 8.760 8.700 9.060 886,000 7,833,220 8.8411 8.694 8.674 8.694 8.634 8.992 892,733 8.7744 -2.67%
2009-09-10 0 9.000 8.920 9.000 8.710 9.140 1,136,000 10,056,060 8.8522 8.932 8.853 8.932 8.644 9.071 1,144,632 8.7854 -1.53%
2009-09-09 0 9.140 9.000 9.100 8.610 9.200 1,794,000 15,965,520 8.8994 9.071 8.932 9.031 8.545 9.131 1,807,632 8.8323 0.77%
2009-09-08 0 9.070 9.030 9.070 8.350 9.350 4,872,000 43,862,420 9.0030 9.002 8.962 9.002 8.287 9.279 4,909,021 8.9351 4.25%
2009-09-07 0 8.700 8.650 8.750 7.830 8.700 4,182,000 34,316,720 8.2058 8.634 8.585 8.684 7.771 8.634 4,213,778 8.1439 10.41%
2009-09-04 0 7.880 7.920 7.950 7.060 7.970 5,482,000 41,508,480 7.5718 7.821 7.860 7.890 7.007 7.910 5,523,657 7.5147 13.06%
2009-09-03 0 6.970 6.940 6.970 6.800 7.040 1,030,000 7,145,260 6.9371 6.917 6.888 6.917 6.749 6.987 1,037,827 6.8848 1.01%
2009-09-02 0 6.900 6.900 6.910 6.640 6.920 1,098,000 7,433,460 6.7700 6.848 6.848 6.858 6.590 6.868 1,106,343 6.7189 0.00%
2009-09-01 0 6.900 6.840 6.850 6.750 7.000 772,000 5,318,480 6.8892 6.848 6.788 6.798 6.699 6.947 777,866 6.8373 0.29%
2009-08-31 0 6.880 6.900 6.950 6.500 6.950 1,610,000 10,679,160 6.6330 6.828 6.848 6.898 6.451 6.898 1,622,234 6.5830 -0.15%
2009-08-28 0 6.890 6.860 6.930 6.800 7.100 894,000 6,151,880 6.8813 6.838 6.808 6.878 6.749 7.046 900,793 6.8294 -1.71%
2009-08-27 0 7.010 6.980 7.030 6.960 7.200 588,000 4,137,800 7.0371 6.957 6.927 6.977 6.908 7.146 592,468 6.9840 -1.82%
2009-08-26 0 7.140 7.100 7.140 7.050 7.330 1,166,000 8,358,720 7.1687 7.086 7.046 7.086 6.997 7.275 1,174,860 7.1147 -0.83%
2009-08-25 0 7.200 7.160 7.200 6.950 7.300 1,338,000 9,545,100 7.1339 7.146 7.106 7.146 6.898 7.245 1,348,167 7.0801 1.41%
2009-08-24 0 7.100 7.040 7.100 6.900 7.300 1,192,000 8,501,680 7.1323 7.046 6.987 7.046 6.848 7.245 1,201,058 7.0785 -0.70%
2009-08-21 0 7.150 7.140 7.160 6.700 7.200 1,924,000 13,387,440 6.9581 7.096 7.086 7.106 6.649 7.146 1,938,620 6.9057 3.77%
2009-08-20 0 6.890 6.850 6.900 6.450 6.980 2,031,000 13,525,910 6.6597 6.838 6.798 6.848 6.401 6.927 2,046,433 6.6095 6.49%
2009-08-19 0 6.470 6.450 6.470 6.180 6.590 1,747,000 11,155,340 6.3854 6.421 6.401 6.421 6.133 6.540 1,760,275 6.3373 4.35%
2009-08-18 0 6.200 6.190 6.200 5.880 6.500 3,010,000 18,293,860 6.0777 6.153 6.143 6.153 5.836 6.451 3,032,872 6.0319 -3.73%
2009-08-17 0 6.440 6.420 6.440 6.390 6.990 1,384,000 9,046,380 6.5364 6.391 6.372 6.391 6.342 6.937 1,394,517 6.4871 -7.34%
2009-08-14 0 6.950 6.920 6.960 6.830 7.100 930,000 6,464,240 6.9508 6.898 6.868 6.908 6.778 7.046 937,067 6.8984 -0.57%
2009-08-13 0 6.990 6.980 6.990 6.850 7.190 1,346,000 9,410,360 6.9914 6.937 6.927 6.937 6.798 7.136 1,356,228 6.9386 -1.27%
2009-08-12 0 7.080 7.020 7.080 7.020 7.320 1,036,000 7,370,880 7.1147 7.027 6.967 7.027 6.967 7.265 1,043,872 7.0611 -3.41%
2009-08-11 0 7.330 7.320 7.340 7.240 7.400 990,000 7,248,040 7.3213 7.275 7.265 7.285 7.185 7.344 997,523 7.2660 -1.48%
2009-08-10 0 7.440 7.420 7.440 7.100 7.450 2,688,000 19,767,500 7.3540 7.384 7.364 7.384 7.046 7.394 2,708,426 7.2985 4.94%
2009-08-07 0 7.090 7.070 7.090 7.000 7.600 2,730,000 19,697,800 7.2153 7.037 7.017 7.037 6.947 7.543 2,750,745 7.1609 -2.88%
2009-08-06 0 7.300 7.250 7.300 6.330 7.340 2,920,000 19,908,940 6.8181 7.245 7.195 7.245 6.282 7.285 2,942,188 6.7667 10.61%
2009-08-05 0 6.600 6.570 6.600 6.520 6.980 1,946,129 13,131,598 6.7475 6.550 6.520 6.550 6.471 6.927 1,960,917 6.6967 -5.17%
2009-08-04 0 6.960 6.930 6.970 6.920 7.290 1,408,000 9,958,560 7.0728 6.908 6.878 6.917 6.868 7.235 1,418,699 7.0195 -3.06%
2009-08-03 0 7.180 7.180 7.200 6.920 7.350 2,080,000 14,950,940 7.1880 7.126 7.126 7.146 6.868 7.295 2,095,805 7.1337 0.14%
2009-07-31 0 7.170 7.170 7.180 7.050 7.420 5,006,000 36,556,180 7.3025 7.116 7.116 7.126 6.997 7.364 5,044,040 7.2474 3.91%
2009-07-30 0 6.900 6.890 6.900 6.600 6.900 2,700,000 18,251,980 6.7600 6.848 6.838 6.848 6.550 6.848 2,720,517 6.7090 3.92%
2009-07-29 0 6.640 6.600 6.640 6.460 7.050 3,568,000 24,112,260 6.7579 6.590 6.550 6.590 6.411 6.997 3,595,112 6.7070 1.37%
2009-07-28 0 6.550 6.570 6.590 6.120 6.650 4,792,000 30,733,680 6.4135 6.501 6.520 6.540 6.074 6.600 4,828,413 6.3652 6.50%
2009-07-27 0 6.150 6.150 6.170 5.910 6.180 2,446,000 14,896,760 6.0903 6.104 6.104 6.123 5.865 6.133 2,464,587 6.0443 4.06%
2009-07-24 0 5.910 5.860 5.910 5.850 6.000 2,440,000 14,338,080 5.8763 5.865 5.816 5.865 5.806 5.955 2,458,541 5.8319 -1.99%
2009-07-23 0 6.030 6.000 6.030 5.850 6.100 3,388,000 20,138,940 5.9442 5.985 5.955 5.985 5.806 6.054 3,413,745 5.8994 -1.15%
2009-07-22 0 6.100 6.050 6.100 6.040 6.230 2,072,000 12,696,020 6.1274 6.054 6.004 6.054 5.994 6.183 2,087,745 6.0812 -0.49%
2009-07-21 0 6.130 6.100 6.130 6.000 6.150 3,216,000 19,520,060 6.0697 6.084 6.054 6.084 5.955 6.104 3,240,438 6.0239 -0.49%
2009-07-20 0 6.160 6.140 6.170 5.370 6.220 6,222,000 36,886,140 5.9283 6.114 6.094 6.123 5.330 6.173 6,269,280 5.8836 15.14%
2009-07-17 0 5.350 5.330 5.350 5.190 5.350 5,176,000 27,046,980 5.2255 5.310 5.290 5.310 5.151 5.310 5,215,331 5.1861 1.90%
2009-07-16 0 5.250 5.200 5.250 5.200 5.370 2,744,000 14,528,560 5.2947 5.210 5.161 5.210 5.161 5.330 2,764,851 5.2547 -0.57%
2009-07-15 0 5.280 5.270 5.280 5.110 5.280 1,628,000 8,466,940 5.2008 5.240 5.230 5.240 5.071 5.240 1,640,371 5.1616 1.73%
2009-07-14 0 5.190 5.140 5.200 5.060 5.270 1,592,000 8,224,120 5.1659 5.151 5.101 5.161 5.022 5.230 1,604,097 5.1269 0.19%
2009-07-13 0 5.180 5.160 5.200 4.950 5.320 2,582,000 13,197,960 5.1115 5.141 5.121 5.161 4.913 5.280 2,601,620 5.0730 1.97%
2009-07-10 0 5.080 5.050 5.080 4.770 5.120 3,290,000 16,424,740 4.9923 5.042 5.012 5.042 4.734 5.081 3,315,000 4.9547 6.95%
2009-07-09 0 4.750 4.730 4.760 4.680 4.830 1,300,000 6,150,300 4.7310 4.714 4.694 4.724 4.645 4.794 1,309,878 4.6953 -0.63%
2009-07-08 0 4.780 4.760 4.780 4.710 4.900 1,672,000 8,002,840 4.7864 4.744 4.724 4.744 4.674 4.863 1,684,705 4.7503 -2.05%
2009-07-07 0 4.880 4.850 4.880 4.780 4.880 1,680,088 8,127,684 4.8377 4.843 4.813 4.843 4.744 4.843 1,692,855 4.8012 1.67%
2009-07-06 0 4.800 4.750 4.800 4.730 4.870 1,948,000 9,307,940 4.7782 4.764 4.714 4.764 4.694 4.833 1,962,802 4.7422 -0.83%
2009-07-03 0 4.840 4.820 4.860 4.700 4.920 1,986,000 9,480,280 4.7736 4.803 4.784 4.823 4.665 4.883 2,001,091 4.7376 -1.63%
2009-07-02 0 4.920 4.890 4.920 4.890 5.070 1,409,000 6,962,940 4.9418 4.883 4.853 4.883 4.853 5.032 1,419,707 4.9045 -1.60%
2009-06-30 0 5.000 4.980 5.000 4.960 5.120 1,610,000 8,099,160 5.0305 4.962 4.942 4.962 4.923 5.081 1,622,234 4.9926 -0.40%
2009-06-29 0 5.020 4.990 5.000 4.890 5.100 1,690,000 8,404,080 4.9728 4.982 4.952 4.962 4.853 5.062 1,702,842 4.9353 0.40%
2009-06-26 0 5.000 4.990 5.000 4.870 5.010 1,576,000 7,782,380 4.9381 4.962 4.952 4.962 4.833 4.972 1,587,976 4.9008 2.46%
2009-06-25 0 4.880 4.840 4.880 4.780 5.090 1,090,000 5,360,540 4.9179 4.843 4.803 4.843 4.744 5.052 1,098,283 4.8808 -2.40%
2009-06-24 0 5.000 4.980 5.000 4.850 5.000 1,108,000 5,456,640 4.9248 4.962 4.942 4.962 4.813 4.962 1,116,419 4.8876 2.04%
2009-06-23 0 4.900 4.900 4.910 4.810 5.040 1,106,000 5,388,320 4.8719 4.863 4.863 4.873 4.774 5.002 1,114,404 4.8352 -3.54%
2009-06-22 0 5.080 5.050 5.080 5.000 5.200 1,866,000 9,565,740 5.1263 5.042 5.012 5.042 4.962 5.161 1,880,179 5.0877 -0.20%
2009-06-19 0 5.090 5.070 5.090 5.020 5.280 2,982,000 15,369,100 5.1540 5.052 5.032 5.052 4.982 5.240 3,004,660 5.1151 -0.59%
2009-06-18 0 5.120 5.110 5.120 5.000 5.180 1,708,000 8,729,080 5.1107 5.081 5.071 5.081 4.962 5.141 1,720,979 5.0722 3.23%
2009-06-17 0 4.960 4.950 4.960 4.750 5.220 3,244,000 15,978,800 4.9256 4.923 4.913 4.923 4.714 5.181 3,268,650 4.8885 -5.70%
2009-06-16 0 5.260 5.210 5.270 5.160 5.560 2,668,000 14,128,520 5.2955 5.220 5.171 5.230 5.121 5.518 2,688,274 5.2556 -6.90%
2009-06-15 0 5.650 5.600 5.650 5.570 5.880 2,856,000 16,342,240 5.7221 5.607 5.558 5.607 5.528 5.836 2,877,702 5.6789 -0.18%
2009-06-12 0 5.660 5.660 5.690 5.480 5.700 2,068,000 11,491,680 5.5569 5.617 5.617 5.647 5.439 5.657 2,083,714 5.5150 1.25%
2009-06-11 0 5.590 5.580 5.590 5.480 5.720 1,686,000 9,362,640 5.5532 5.548 5.538 5.548 5.439 5.677 1,698,812 5.5113 -2.44%
2009-06-10 0 5.730 5.720 5.730 5.450 5.980 3,692,000 20,720,560 5.6123 5.687 5.677 5.687 5.409 5.935 3,720,055 5.5700 -2.22%
2009-06-09 0 5.860 5.830 5.840 5.560 6.100 4,464,000 25,843,900 5.7894 5.816 5.786 5.796 5.518 6.054 4,497,921 5.7457 -3.14%
2009-06-08 0 6.050 6.050 6.100 5.910 6.280 15,154,000 92,610,000 6.1113 6.004 6.004 6.054 5.865 6.233 15,269,152 6.0652 6.51%
2009-06-05 0 5.680 5.600 5.680 5.250 5.680 4,308,000 23,577,380 5.4729 5.637 5.558 5.637 5.210 5.637 4,340,736 5.4317 9.23%
2009-06-04 0 5.200 5.200 5.250 4.880 5.250 2,186,000 11,060,140 5.0595 5.161 5.161 5.210 4.843 5.210 2,202,611 5.0214 5.91%
2009-06-03 0 4.910 4.890 4.910 4.500 5.100 3,038,000 14,600,840 4.8061 4.873 4.853 4.873 4.466 5.062 3,061,085 4.7698 9.11%
2009-06-02 0 4.500 4.500 4.540 4.500 4.710 1,512,000 6,908,020 4.5688 4.466 4.466 4.506 4.466 4.674 1,523,489 4.5343 -3.43%
2009-06-01 0 4.660 4.650 4.670 4.370 4.790 4,686,000 21,967,320 4.6879 4.625 4.615 4.635 4.337 4.754 4,721,608 4.6525 11.75%
2009-05-29 0 4.170 4.180 4.190 4.030 4.240 6,510,000 26,493,720 4.0697 4.139 4.148 4.158 4.000 4.208 6,559,468 4.0390 -0.95%
2009-05-27 0 4.210 4.190 4.200 4.150 4.370 1,558,000 6,619,160 4.2485 4.178 4.158 4.168 4.119 4.337 1,569,839 4.2165 -0.94%
2009-05-26 0 4.320 4.290 4.320 4.230 4.340 1,894,000 8,107,320 4.2805 4.218 4.189 4.218 4.130 4.237 1,939,824 4.1794 1.65%
2009-05-25 0 4.250 4.260 4.280 3.820 4.260 2,586,000 10,241,340 3.9603 4.150 4.159 4.179 3.730 4.159 2,648,567 3.8667 10.68%
2009-05-22 0 3.840 3.810 3.840 3.750 3.870 1,008,000 3,845,640 3.8151 3.749 3.720 3.749 3.661 3.779 1,032,388 3.7250 0.52%
2009-05-21 0 3.820 3.760 3.820 3.740 3.880 1,016,000 3,875,200 3.8142 3.730 3.671 3.730 3.652 3.788 1,040,582 3.7241 -1.55%
2009-05-20 0 3.880 3.870 3.880 3.780 3.900 1,336,000 5,148,380 3.8536 3.788 3.779 3.788 3.691 3.808 1,368,324 3.7625 0.52%
2009-05-19 0 3.860 3.850 3.860 3.810 3.980 1,622,000 6,253,640 3.8555 3.769 3.759 3.769 3.720 3.886 1,661,244 3.7644 -0.77%
2009-05-18 0 3.890 3.880 3.900 3.780 3.920 1,464,000 5,642,300 3.8540 3.798 3.788 3.808 3.691 3.827 1,499,421 3.7630 1.83%
2009-05-15 0 3.820 3.770 3.820 3.760 3.920 1,160,000 4,427,700 3.8170 3.730 3.681 3.730 3.671 3.827 1,188,066 3.7268 -1.55%
2009-05-14 0 3.880 3.830 3.880 3.800 4.020 852,000 3,287,340 3.8584 3.788 3.740 3.788 3.710 3.925 872,614 3.7672 -3.48%
2009-05-13 0 4.020 4.020 4.030 3.820 4.030 1,138,000 4,483,020 3.9394 3.925 3.925 3.935 3.730 3.935 1,165,533 3.8463 3.88%
2009-05-12 0 3.870 3.860 3.870 3.780 3.880 1,498,000 5,751,740 3.8396 3.779 3.769 3.779 3.691 3.788 1,534,243 3.7489 1.04%
2009-05-11 0 3.830 3.820 3.830 3.680 4.070 2,162,000 8,459,500 3.9128 3.740 3.730 3.740 3.593 3.974 2,214,309 3.8204 -3.04%
2009-05-08 0 3.950 3.930 3.950 3.780 3.950 6,846,000 25,760,100 3.7628 3.857 3.837 3.857 3.691 3.857 7,011,636 3.6739 3.13%
2009-05-07 0 3.830 3.810 3.830 3.750 3.830 1,662,000 6,302,020 3.7918 3.740 3.720 3.740 3.661 3.740 1,702,211 3.7023 1.59%
2009-05-06 0 3.770 3.760 3.770 3.530 3.780 4,860,000 17,515,520 3.6040 3.681 3.671 3.681 3.447 3.691 4,977,585 3.5189 3.86%
2009-05-05 0 3.630 3.620 3.630 3.590 3.660 1,210,000 4,388,220 3.6266 3.544 3.534 3.544 3.505 3.574 1,239,275 3.5410 0.55%
2009-05-04 0 3.610 3.590 3.610 3.590 3.710 1,048,000 3,804,940 3.6307 3.525 3.505 3.525 3.505 3.622 1,073,356 3.5449 -2.70%
2009-04-30 0 3.710 3.670 3.700 3.580 3.780 896,000 3,310,840 3.6951 3.622 3.583 3.613 3.495 3.691 917,678 3.6078 -1.07%
2009-04-29 0 3.750 3.700 3.750 3.660 3.750 606,000 2,238,680 3.6942 3.661 3.613 3.661 3.574 3.661 620,662 3.6069 1.90%
2009-04-28 0 3.680 3.670 3.680 3.660 3.800 646,000 2,395,000 3.7074 3.593 3.583 3.593 3.574 3.710 661,630 3.6198 -1.87%
2009-04-27 0 3.750 3.730 3.750 3.670 3.800 798,000 2,970,300 3.7222 3.661 3.642 3.661 3.583 3.710 817,307 3.6343 0.27%
2009-04-24 0 3.740 3.730 3.740 3.630 3.750 1,134,000 4,197,200 3.7012 3.652 3.642 3.652 3.544 3.661 1,161,437 3.6138 3.03%
2009-04-23 0 3.630 3.620 3.630 3.580 3.670 634,000 2,298,280 3.6250 3.544 3.534 3.544 3.495 3.583 649,339 3.5394 0.00%
2009-04-22 0 3.630 3.610 3.630 3.580 3.660 1,110,000 4,012,940 3.6153 3.544 3.525 3.544 3.495 3.574 1,136,856 3.5299 -0.82%
2009-04-21 0 3.660 3.620 3.660 3.600 3.730 1,636,000 5,927,300 3.6230 3.574 3.534 3.574 3.515 3.642 1,675,582 3.5375 -0.81%
2009-04-20 0 3.690 3.640 3.690 3.610 3.730 1,008,000 3,699,180 3.6698 3.603 3.554 3.603 3.525 3.642 1,032,388 3.5831 1.37%
2009-04-17 0 3.640 3.600 3.640 3.520 3.680 886,000 3,196,540 3.6078 3.554 3.515 3.554 3.437 3.593 907,436 3.5226 2.25%
2009-04-16 0 3.560 3.540 3.560 3.490 3.620 868,000 3,088,300 3.5579 3.476 3.456 3.476 3.408 3.534 889,001 3.4739 0.28%
2009-04-15 0 3.550 3.540 3.550 3.430 3.550 964,000 3,360,400 3.4859 3.466 3.456 3.466 3.349 3.466 987,324 3.4035 1.43%
2009-04-14 0 3.500 3.490 3.500 3.410 3.500 572,000 1,978,360 3.4587 3.417 3.408 3.417 3.329 3.417 585,839 3.3770 1.74%
2009-04-09 0 3.440 3.430 3.440 3.370 3.470 812,000 2,786,120 3.4312 3.359 3.349 3.359 3.290 3.388 831,646 3.3501 1.18%
2009-04-08 0 3.400 3.450 3.460 3.330 3.520 604,000 2,071,260 3.4292 3.320 3.369 3.378 3.251 3.437 618,613 3.3482 -2.86%
2009-04-07 0 3.500 3.480 3.500 3.390 3.520 692,000 2,392,220 3.4570 3.417 3.398 3.417 3.310 3.437 708,743 3.3753 0.86%
2009-04-06 0 3.470 3.460 3.470 3.370 3.480 686,000 2,358,100 3.4375 3.388 3.378 3.388 3.290 3.398 702,597 3.3563 1.46%
2009-04-03 0 3.420 3.410 3.420 3.320 3.420 500,000 1,690,280 3.3806 3.339 3.329 3.339 3.242 3.339 512,097 3.3007 1.79%
2009-04-02 0 3.360 3.350 3.380 3.360 3.530 598,000 2,052,380 3.4321 3.281 3.271 3.300 3.281 3.447 612,468 3.3510 -3.45%
2009-04-01 0 3.480 3.450 3.490 3.340 3.630 868,000 3,053,420 3.5178 3.398 3.369 3.408 3.261 3.544 889,001 3.4347 -1.14%
2009-03-31 0 3.520 3.510 3.540 3.510 3.700 690,000 2,469,940 3.5796 3.437 3.427 3.456 3.427 3.613 706,694 3.4951 -2.22%
2009-03-30 0 3.600 3.580 3.600 3.510 3.660 802,000 2,858,300 3.5640 3.515 3.495 3.515 3.427 3.574 821,404 3.4798 1.41%
2009-03-27 0 3.550 3.520 3.570 3.510 3.610 472,000 1,670,360 3.5389 3.466 3.437 3.486 3.427 3.525 483,420 3.4553 -0.56%
2009-03-26 0 3.570 3.570 3.590 3.510 3.650 554,000 1,966,840 3.5503 3.486 3.486 3.505 3.427 3.564 567,404 3.4664 -0.83%
2009-03-25 0 3.600 3.550 3.600 3.500 3.600 732,000 2,604,120 3.5575 3.515 3.466 3.515 3.417 3.515 749,710 3.4735 1.41%
2009-03-24 0 3.550 3.540 3.550 3.450 3.550 876,000 3,065,540 3.4995 3.466 3.456 3.466 3.369 3.466 897,194 3.4168 1.43%
2009-03-23 0 3.500 3.450 3.500 3.380 3.540 998,000 3,446,400 3.4533 3.417 3.369 3.417 3.300 3.456 1,022,146 3.3717 2.04%
2009-03-20 0 3.430 3.420 3.430 3.330 3.460 768,000 2,595,740 3.3799 3.349 3.339 3.349 3.251 3.378 786,581 3.3000 0.00%
2009-03-19 0 3.430 3.410 3.430 3.350 3.500 798,000 2,703,120 3.3874 3.349 3.329 3.349 3.271 3.417 817,307 3.3073 -0.58%
2009-03-18 0 3.450 3.440 3.450 3.350 3.450 7,556,000 25,627,960 3.3917 3.369 3.359 3.369 3.271 3.369 7,738,814 3.3116 2.68%
2009-03-17 0 3.360 3.350 3.360 3.220 3.360 676,000 2,213,560 3.2745 3.281 3.271 3.281 3.144 3.281 692,356 3.1971 3.07%
2009-03-16 0 3.260 3.250 3.260 3.220 3.320 472,000 1,543,100 3.2693 3.183 3.173 3.183 3.144 3.242 483,420 3.1920 1.24%
2009-03-13 0 3.220 3.210 3.220 3.180 3.260 350,000 1,128,400 3.2240 3.144 3.134 3.144 3.105 3.183 358,468 3.1478 0.31%
2009-03-12 0 3.210 3.200 3.210 3.100 3.320 788,000 2,526,760 3.2065 3.134 3.124 3.134 3.027 3.242 807,065 3.1308 -2.73%
2009-03-11 0 3.300 3.280 3.310 3.220 3.360 678,000 2,217,620 3.2708 3.222 3.203 3.232 3.144 3.281 694,404 3.1936 0.00%
2009-03-10 0 3.300 3.290 3.300 3.210 3.390 770,000 2,532,640 3.2891 3.222 3.212 3.222 3.134 3.310 788,630 3.2114 0.92%
2009-03-09 0 3.270 3.240 3.260 3.200 3.350 284,000 931,620 3.2804 3.193 3.163 3.183 3.124 3.271 290,871 3.2029 -0.91%
2009-03-06 0 3.300 3.290 3.300 3.280 3.350 410,000 1,354,480 3.3036 3.222 3.212 3.222 3.203 3.271 419,920 3.2256 0.00%
2009-03-05 0 3.300 3.290 3.300 3.300 3.400 676,000 2,262,840 3.3474 3.222 3.212 3.222 3.222 3.320 692,356 3.2683 -0.90%
2009-03-04 0 3.330 3.310 3.320 3.300 3.390 572,000 1,911,760 3.3422 3.251 3.232 3.242 3.222 3.310 585,839 3.2633 -1.19%
2009-03-03 0 3.370 3.350 3.370 3.310 3.410 344,000 1,154,080 3.3549 3.290 3.271 3.290 3.232 3.329 352,323 3.2756 -0.88%
2009-03-02 0 3.400 3.390 3.400 3.340 3.420 652,000 2,201,280 3.3762 3.320 3.310 3.320 3.261 3.339 667,775 3.2964 0.00%
2009-02-27 0 3.400 3.380 3.400 3.340 3.430 586,000 1,986,300 3.3896 3.320 3.300 3.320 3.261 3.349 600,178 3.3095 0.00%
2009-02-26 0 3.400 3.380 3.410 3.330 3.430 620,000 2,091,960 3.3741 3.320 3.300 3.329 3.251 3.349 635,001 3.2944 0.29%
2009-02-25 0 3.390 3.370 3.390 3.350 3.420 376,000 1,270,140 3.3780 3.310 3.290 3.310 3.271 3.339 385,097 3.2982 -0.29%
2009-02-24 0 3.400 3.390 3.400 3.330 3.480 490,000 1,653,140 3.3738 3.320 3.310 3.320 3.251 3.398 501,855 3.2941 -0.29%
2009-02-23 0 3.410 3.380 3.410 3.320 3.420 460,000 1,553,320 3.3768 3.329 3.300 3.329 3.242 3.339 471,129 3.2970 0.00%
2009-02-20 0 3.410 3.400 3.410 3.340 3.450 494,000 1,668,940 3.3784 3.329 3.320 3.329 3.261 3.369 505,952 3.2986 -0.29%
2009-02-19 0 3.420 3.390 3.420 3.340 3.460 588,000 1,989,940 3.3843 3.339 3.310 3.339 3.261 3.378 602,226 3.3043 0.59%
2009-02-18 0 3.400 3.400 3.430 3.330 3.440 396,000 1,338,580 3.3803 3.320 3.320 3.349 3.251 3.359 405,581 3.3004 -0.58%
2009-02-17 0 3.420 3.410 3.420 3.320 3.460 678,000 2,294,860 3.3847 3.339 3.329 3.339 3.242 3.378 694,404 3.3048 0.59%
2009-02-16 0 3.400 3.400 3.410 3.310 3.500 434,000 1,481,360 3.4133 3.320 3.320 3.329 3.232 3.417 444,500 3.3326 -2.30%
2009-02-13 0 3.480 3.450 3.480 3.400 3.480 646,000 2,217,120 3.4321 3.398 3.369 3.398 3.320 3.398 661,630 3.3510 0.58%
2009-02-12 0 3.460 3.440 3.460 3.390 3.510 672,000 2,306,780 3.4327 3.378 3.359 3.378 3.310 3.427 688,259 3.3516 -0.86%
2009-02-11 0 3.490 3.480 3.490 3.410 3.500 516,000 1,780,360 3.4503 3.408 3.398 3.408 3.329 3.417 528,484 3.3688 -0.29%
2009-02-10 0 3.500 3.470 3.500 3.420 3.530 598,000 2,066,240 3.4553 3.417 3.388 3.417 3.339 3.447 612,468 3.3736 -0.28%
2009-02-09 0 3.510 3.480 3.510 3.410 3.520 804,000 2,774,180 3.4505 3.427 3.398 3.427 3.329 3.437 823,452 3.3690 0.57%
2009-02-06 0 3.490 3.480 3.490 3.400 3.510 714,000 2,460,560 3.4462 3.408 3.398 3.408 3.320 3.427 731,275 3.3648 0.00%
2009-02-05 0 3.490 3.470 3.490 3.420 3.550 526,000 1,819,060 3.4583 3.408 3.388 3.408 3.339 3.466 538,726 3.3766 -0.57%
2009-02-04 0 3.510 3.480 3.520 3.410 3.530 896,000 3,111,740 3.4729 3.427 3.398 3.437 3.329 3.447 917,678 3.3909 0.86%
2009-02-03 0 3.480 3.450 3.480 3.380 3.510 998,000 3,438,260 3.4452 3.398 3.369 3.398 3.300 3.427 1,022,146 3.3638 0.29%
2009-02-02 0 3.470 3.400 3.470 3.300 3.470 834,000 2,820,740 3.3822 3.388 3.320 3.388 3.222 3.388 854,178 3.3023 2.06%
2009-01-30 0 3.400 3.380 3.400 3.270 3.400 710,000 2,377,540 3.3486 3.320 3.300 3.320 3.193 3.320 727,178 3.2695 1.19%
2009-01-29 0 3.360 3.340 3.360 3.300 3.450 712,000 2,395,680 3.3647 3.281 3.261 3.281 3.222 3.369 729,227 3.2852 -1.47%
2009-01-23 0 3.410 3.400 3.420 3.270 3.410 540,000 1,791,300 3.3172 3.329 3.320 3.339 3.193 3.329 553,065 3.2389 2.10%
2009-01-22 0 3.340 3.330 3.340 3.280 3.380 738,000 2,450,800 3.3209 3.261 3.251 3.261 3.203 3.300 755,856 3.2424 -0.30%
2009-01-21 0 3.350 3.350 3.360 3.200 3.420 6,770,000 22,717,980 3.3557 3.271 3.271 3.281 3.124 3.339 6,933,797 3.2764 0.00%
2009-01-20 0 3.350 3.310 3.350 3.290 3.370 748,000 2,493,120 3.3330 3.271 3.232 3.271 3.212 3.290 766,098 3.2543 1.52%
2009-01-19 0 3.300 3.290 3.300 3.270 3.400 548,000 1,825,580 3.3314 3.222 3.212 3.222 3.193 3.320 561,259 3.2527 -1.49%
2009-01-16 0 3.350 3.320 3.350 3.200 3.350 514,000 1,708,980 3.3249 3.271 3.242 3.271 3.124 3.271 526,436 3.2463 0.30%
2009-01-15 0 3.340 3.330 3.340 3.280 3.360 586,000 1,952,940 3.3327 3.261 3.251 3.261 3.203 3.281 600,178 3.2539 -0.60%
2009-01-14 0 3.360 3.320 3.360 3.300 3.370 578,000 1,934,860 3.3475 3.281 3.242 3.281 3.222 3.290 591,984 3.2684 0.00%
2009-01-13 0 3.360 3.300 3.360 3.300 3.390 596,000 1,998,440 3.3531 3.281 3.222 3.281 3.222 3.310 610,420 3.2739 -0.59%
2009-01-12 0 3.380 3.360 3.380 3.300 3.390 454,000 1,523,860 3.3565 3.300 3.281 3.300 3.222 3.310 464,984 3.2772 -0.29%
2009-01-09 0 3.390 3.370 3.390 3.330 3.410 2,180,000 7,343,620 3.3686 3.310 3.290 3.310 3.251 3.329 2,232,744 3.2891 -0.29%
2009-01-08 0 3.400 3.390 3.400 3.100 3.400 1,802,000 5,723,600 3.1762 3.320 3.310 3.320 3.027 3.320 1,845,599 3.1012 2.72%
2009-01-07 0 3.310 3.290 3.310 3.200 3.450 6,998,000 23,208,540 3.3165 3.232 3.212 3.232 3.124 3.369 7,167,313 3.2381 -3.78%
2009-01-06 0 3.440 3.420 3.430 3.400 3.460 492,000 1,683,760 3.4223 3.359 3.339 3.349 3.320 3.378 503,904 3.3414 -0.29%
2009-01-05 0 3.450 3.440 3.450 3.390 3.500 862,000 2,952,200 3.4248 3.369 3.359 3.369 3.310 3.417 882,856 3.3439 -1.43%
2009-01-02 0 3.500 3.460 3.500 3.360 3.500 908,000 3,102,580 3.4169 3.417 3.378 3.417 3.281 3.417 929,969 3.3362 2.64%
2008-12-31 0 3.410 3.380 3.410 3.360 3.460 482,000 1,637,760 3.3978 3.329 3.300 3.329 3.281 3.378 493,662 3.3176 0.29%
2008-12-30 0 3.400 3.370 3.400 3.350 3.450 850,000 2,880,940 3.3893 3.320 3.290 3.320 3.271 3.369 870,565 3.3093 0.59%
2008-12-29 0 3.380 3.320 3.380 3.300 3.420 556,000 1,860,120 3.3455 3.300 3.242 3.300 3.222 3.339 569,452 3.2665 0.00%
2008-12-24 0 3.380 3.350 3.440 3.340 3.440 510,000 1,728,100 3.3884 3.300 3.271 3.359 3.261 3.359 522,339 3.3084 -0.59%
2008-12-23 0 3.400 3.360 3.400 3.330 3.440 352,000 1,193,300 3.3901 3.320 3.281 3.320 3.251 3.359 360,516 3.3100 0.00%
2008-12-22 0 3.400 3.370 3.400 3.350 3.450 434,000 1,473,180 3.3944 3.320 3.290 3.320 3.271 3.369 444,500 3.3142 -0.87%
2008-12-19 0 3.430 3.410 3.430 3.390 3.460 268,000 918,200 3.4261 3.349 3.329 3.349 3.310 3.378 274,484 3.3452 -0.58%
2008-12-18 0 3.450 3.390 3.450 3.390 3.470 512,000 1,749,380 3.4168 3.369 3.310 3.369 3.310 3.388 524,388 3.3360 0.00%
2008-12-17 0 3.450 3.410 3.450 3.390 3.460 590,000 2,022,320 3.4277 3.369 3.329 3.369 3.310 3.378 604,275 3.3467 0.29%
2008-12-16 0 3.440 3.400 3.440 3.360 3.500 504,000 1,723,980 3.4206 3.359 3.320 3.359 3.281 3.417 516,194 3.3398 -0.29%
2008-12-15 0 3.450 3.440 3.450 3.400 3.530 682,000 2,352,560 3.4495 3.369 3.359 3.369 3.320 3.447 698,501 3.3680 -0.29%
2008-12-12 0 3.460 3.450 3.460 3.400 3.490 698,000 2,393,620 3.4293 3.378 3.369 3.378 3.320 3.408 714,888 3.3482 1.17%
2008-12-11 0 3.420 3.410 3.420 3.410 3.540 808,000 2,798,280 3.4632 3.339 3.329 3.339 3.329 3.456 827,549 3.3814 -3.39%
2008-12-10 0 3.540 3.500 3.540 3.480 3.610 1,072,000 3,786,500 3.5322 3.456 3.417 3.456 3.398 3.525 1,097,937 3.4487 -1.94%
2008-12-09 0 3.610 3.610 3.620 3.550 3.630 606,000 2,178,900 3.5955 3.525 3.525 3.534 3.466 3.544 620,662 3.5106 0.28%
2008-12-08 0 3.600 3.590 3.610 3.560 3.640 362,000 1,302,260 3.5974 3.515 3.505 3.525 3.476 3.554 370,758 3.5124 -0.83%
2008-12-05 0 3.630 3.620 3.630 3.550 3.630 650,000 2,333,360 3.5898 3.544 3.534 3.544 3.466 3.544 665,726 3.5050 0.28%
2008-12-04 0 3.620 3.590 3.620 3.570 3.640 698,000 2,518,300 3.6079 3.534 3.505 3.534 3.486 3.554 714,888 3.5227 0.00%
2008-12-03 0 3.620 3.600 3.620 3.550 3.630 1,502,000 5,392,960 3.5905 3.534 3.515 3.534 3.466 3.544 1,538,340 3.5057 0.56%
2008-12-02 0 3.600 3.590 3.600 3.530 3.600 960,000 3,432,360 3.5754 3.515 3.505 3.515 3.447 3.515 983,227 3.4909 0.56%
2008-12-01 0 3.580 3.570 3.580 3.510 3.600 736,000 2,613,640 3.5511 3.495 3.486 3.495 3.427 3.515 753,807 3.4673 -0.56%
2008-11-28 0 3.600 3.580 3.600 3.510 3.600 1,130,000 4,031,400 3.5676 3.515 3.495 3.515 3.427 3.515 1,157,340 3.4833 0.56%
2008-11-27 0 3.580 3.560 3.580 3.490 3.600 550,000 1,938,960 3.5254 3.495 3.476 3.495 3.408 3.515 563,307 3.4421 0.85%
2008-11-26 0 3.550 3.530 3.550 3.480 3.580 544,000 1,913,680 3.5178 3.466 3.447 3.466 3.398 3.495 557,162 3.4347 -0.28%
2008-11-25 0 3.560 3.540 3.560 3.500 3.590 744,000 2,635,620 3.5425 3.476 3.456 3.476 3.417 3.505 762,001 3.4588 0.28%
2008-11-24 0 3.550 3.520 3.560 3.480 3.600 488,000 1,726,100 3.5371 3.466 3.437 3.476 3.398 3.515 499,807 3.4535 0.57%
2008-11-21 0 3.530 3.520 3.530 3.500 3.600 608,000 2,153,280 3.5416 3.447 3.437 3.447 3.417 3.515 622,710 3.4579 -1.40%
2008-11-20 0 3.580 3.530 3.580 3.500 3.630 656,000 2,339,560 3.5664 3.495 3.447 3.495 3.417 3.544 671,872 3.4822 -0.28%
2008-11-19 0 3.590 3.570 3.590 3.530 3.660 602,000 2,166,040 3.5981 3.505 3.486 3.505 3.447 3.574 616,565 3.5131 -0.28%
2008-11-18 0 3.600 3.560 3.610 3.520 3.630 754,000 2,705,460 3.5881 3.515 3.476 3.525 3.437 3.544 772,243 3.5034 -0.55%
2008-11-17 0 3.620 3.600 3.620 3.500 3.630 620,000 2,203,880 3.5546 3.534 3.515 3.534 3.417 3.544 635,001 3.4707 2.26%
2008-11-14 0 3.540 3.580 3.590 3.500 3.740 806,000 2,910,920 3.6116 3.456 3.495 3.505 3.417 3.652 825,501 3.5262 -3.01%
2008-11-13 0 3.650 3.640 3.660 3.590 3.760 598,000 2,176,280 3.6393 3.564 3.554 3.574 3.505 3.671 612,468 3.5533 0.27%
2008-11-12 0 3.640 3.620 3.640 3.580 3.700 854,999 3,102,266 3.6284 3.554 3.534 3.554 3.495 3.613 875,685 3.5427 -0.27%
2008-11-11 0 3.650 3.620 3.650 3.570 3.730 808,001 2,944,104 3.6437 3.564 3.534 3.564 3.486 3.642 827,550 3.5576 0.00%
2008-11-10 0 3.650 3.630 3.650 3.540 3.690 846,000 3,053,480 3.6093 3.564 3.544 3.564 3.456 3.603 866,469 3.5241 2.24%
2008-11-07 0 3.570 3.550 3.570 3.530 3.680 620,000 2,221,600 3.5832 3.486 3.466 3.486 3.447 3.593 635,001 3.4986 -1.38%
2008-11-06 0 3.620 3.610 3.620 3.550 3.790 3,732,000 13,927,600 3.7319 3.534 3.525 3.534 3.466 3.700 3,822,294 3.6438 -0.82%
2008-11-05 0 3.650 3.620 3.650 3.490 3.650 980,000 3,509,620 3.5812 3.564 3.534 3.564 3.408 3.564 1,003,711 3.4966 2.53%
2008-11-04 0 3.560 3.550 3.560 3.450 3.570 1,036,000 3,641,680 3.5151 3.476 3.466 3.476 3.369 3.486 1,061,066 3.4321 1.71%
2008-11-03 0 3.500 3.480 3.500 3.410 3.510 1,042,000 3,628,620 3.4824 3.417 3.398 3.417 3.329 3.427 1,067,211 3.4001 2.34%
2008-10-31 0 3.420 3.390 3.420 3.310 3.450 656,000 2,222,080 3.3873 3.339 3.310 3.339 3.232 3.369 671,872 3.3073 2.09%
2008-10-30 0 3.350 3.330 3.350 3.300 3.480 670,000 2,273,120 3.3927 3.271 3.251 3.271 3.222 3.398 686,210 3.3126 -1.47%
2008-10-29 0 3.400 3.380 3.400 3.350 3.460 458,000 1,552,380 3.3895 3.320 3.300 3.320 3.271 3.378 469,081 3.3094 0.59%
2008-10-28 0 3.380 3.360 3.380 3.350 3.500 632,000 2,155,340 3.4103 3.300 3.281 3.300 3.271 3.417 647,291 3.3298 -0.59%
2008-10-27 0 3.400 3.380 3.400 3.300 3.560 914,000 3,141,560 3.4372 3.320 3.300 3.320 3.222 3.476 936,114 3.3560 -0.29%
2008-10-24 0 3.410 3.380 3.410 3.390 3.530 1,048,000 3,613,940 3.4484 3.329 3.300 3.329 3.310 3.447 1,073,356 3.3670 -0.58%
2008-10-23 0 3.430 3.400 3.430 3.370 3.550 924,000 3,197,260 3.4602 3.349 3.320 3.349 3.290 3.466 946,356 3.3785 -0.58%
2008-10-22 0 3.450 3.420 3.450 3.410 3.550 850,650 2,945,809 3.4630 3.369 3.339 3.369 3.329 3.466 871,231 3.3812 0.58%
2008-10-21 0 3.430 3.420 3.430 3.400 3.500 500,000 1,722,440 3.4449 3.349 3.339 3.349 3.320 3.417 512,097 3.3635 0.00%
2008-10-20 0 3.430 3.400 3.430 3.380 3.450 542,000 1,849,960 3.4132 3.349 3.320 3.349 3.300 3.369 555,113 3.3326 3.94%
2008-10-17 0 3.300 - 3.300 3.300 3.600 712,000 2,474,980 3.4761 3.222 - 3.222 3.222 3.515 729,227 3.3940 -5.71%
2008-10-16 0 3.500 3.430 3.520 3.300 3.590 896,000 3,157,880 3.5244 3.417 3.349 3.437 3.222 3.505 917,678 3.4412 -2.51%
2008-10-15 0 3.590 3.560 3.590 3.550 3.610 432,000 1,548,940 3.5855 3.505 3.476 3.505 3.466 3.525 442,452 3.5008 -0.28%
2008-10-14 0 3.600 3.540 3.600 3.550 3.680 566,000 2,036,360 3.5978 3.515 3.456 3.515 3.466 3.593 579,694 3.5128 0.00%
2008-10-13 0 3.600 3.590 3.600 3.400 3.600 1,770,000 6,148,100 3.4735 3.515 3.505 3.515 3.320 3.515 1,812,824 3.3914 2.86%
2008-10-10 0 3.500 3.460 3.500 3.440 3.640 676,000 2,403,160 3.5550 3.417 3.378 3.417 3.359 3.554 692,356 3.4710 -3.85%
2008-10-09 0 3.640 3.610 3.640 3.580 3.820 6,254,000 23,385,480 3.7393 3.554 3.525 3.554 3.495 3.730 6,405,313 3.6510 1.11%
2008-10-08 0 3.600 3.590 3.600 3.400 3.600 1,482,000 5,218,200 3.5211 3.515 3.505 3.515 3.320 3.515 1,517,856 3.4379 0.56%
2008-10-06 0 3.580 3.540 3.580 3.500 3.600 688,000 2,439,480 3.5458 3.495 3.456 3.495 3.417 3.515 704,646 3.4620 0.28%
2008-10-03 0 3.570 3.560 3.570 3.550 3.620 390,000 1,392,140 3.5696 3.486 3.476 3.486 3.466 3.534 399,436 3.4853 -0.28%
2008-10-02 0 3.580 3.560 3.580 3.550 3.660 886,000 3,182,280 3.5917 3.495 3.476 3.495 3.466 3.574 907,436 3.5069 0.28%
2008-09-30 0 3.570 3.560 3.570 3.510 3.600 392,000 1,400,040 3.5715 3.486 3.476 3.486 3.427 3.515 401,484 3.4872 -0.83%
2008-09-29 0 3.600 3.550 3.600 3.550 3.690 566,000 2,043,540 3.6105 3.515 3.466 3.515 3.466 3.603 579,694 3.5252 -1.10%
2008-09-26 0 3.640 3.610 3.640 3.570 3.720 524,000 1,899,260 3.6245 3.554 3.525 3.554 3.486 3.632 536,678 3.5389 -0.27%
2008-09-25 0 3.650 3.600 3.650 3.580 3.750 782,000 2,879,520 3.6823 3.564 3.515 3.564 3.495 3.661 800,920 3.5953 1.39%
2008-09-24 0 3.600 3.560 3.600 3.570 3.630 466,000 1,675,660 3.5958 3.515 3.476 3.515 3.486 3.544 477,275 3.5109 0.28%
2008-09-23 0 3.590 3.560 3.590 3.550 3.650 4,954,000 17,829,400 3.5990 3.505 3.476 3.505 3.466 3.564 5,073,860 3.5140 -0.83%
2008-09-22 0 3.620 3.590 3.620 3.590 3.730 5,892,000 21,237,380 3.6044 3.534 3.505 3.534 3.505 3.642 6,034,554 3.5193 1.12%
2008-09-19 0 3.580 3.570 3.580 3.470 3.580 1,524,000 5,353,800 3.5130 3.495 3.486 3.495 3.388 3.495 1,560,872 3.4300 2.87%
2008-09-18 0 3.480 3.430 3.480 3.430 3.590 8,464,000 29,685,380 3.5073 3.398 3.349 3.398 3.349 3.505 8,668,782 3.4244 -2.52%
2008-09-17 0 3.570 3.550 3.570 3.510 3.600 8,290,000 29,601,280 3.5707 3.486 3.466 3.486 3.427 3.515 8,490,573 3.4864 -0.83%
2008-09-16 0 3.600 3.590 3.600 3.500 3.640 862,000 3,071,580 3.5633 3.515 3.505 3.515 3.417 3.554 882,856 3.4791 -1.37%
2008-09-12 0 3.650 3.580 3.650 3.560 3.730 688,000 2,497,800 3.6305 3.564 3.495 3.564 3.476 3.642 704,646 3.5448 -1.08%
2008-09-11 0 3.690 3.680 3.690 3.640 3.780 768,000 2,830,760 3.6859 3.603 3.593 3.603 3.554 3.691 786,581 3.5988 0.27%
2008-09-10 0 3.680 3.650 3.680 3.630 3.720 468,000 1,720,500 3.6763 3.593 3.564 3.593 3.544 3.632 479,323 3.5894 -1.08%
2008-09-09 0 3.720 3.700 3.720 3.650 3.750 614,000 2,258,320 3.6780 3.632 3.613 3.632 3.564 3.661 628,855 3.5912 -0.80%
2008-09-08 0 3.750 3.730 3.750 3.700 3.800 506,000 1,893,900 3.7429 3.661 3.642 3.661 3.613 3.710 518,242 3.6545 -0.27%
2008-09-05 0 3.760 3.740 3.750 3.740 3.790 364,000 1,366,440 3.7540 3.671 3.652 3.661 3.652 3.700 372,807 3.6653 0.27%
2008-09-04 0 3.750 3.730 3.750 3.600 3.800 822,000 3,050,920 3.7116 3.661 3.642 3.661 3.515 3.710 841,888 3.6239 -1.32%
2008-09-03 0 3.800 3.770 3.800 3.750 3.880 338,000 1,288,020 3.8107 3.710 3.681 3.710 3.661 3.788 346,178 3.7207 -1.55%
2008-09-02 0 3.860 3.830 3.860 3.820 3.880 368,000 1,421,240 3.8621 3.769 3.740 3.769 3.730 3.788 376,904 3.7708 -0.52%
2008-09-01 0 3.880 3.860 3.880 3.850 3.900 400,000 1,549,080 3.8727 3.788 3.769 3.788 3.759 3.808 409,678 3.7812 -0.26%
2008-08-29 0 3.890 3.880 3.890 3.880 3.890 602,000 2,337,060 3.8822 3.798 3.788 3.798 3.788 3.798 616,565 3.7905 0.26%
2008-08-28 0 3.880 3.870 3.880 3.870 3.880 488,000 1,889,840 3.8726 3.788 3.779 3.788 3.779 3.788 499,807 3.7811 -0.26%
2008-08-27 0 3.890 3.860 3.880 3.870 3.900 716,000 2,776,120 3.8773 3.798 3.769 3.788 3.779 3.808 733,323 3.7857 0.52%
2008-08-26 0 3.870 3.860 3.870 3.870 3.900 406,000 1,579,060 3.8893 3.779 3.769 3.779 3.779 3.808 415,823 3.7974 -0.77%
2008-08-25 0 3.900 3.890 3.900 3.880 3.900 496,000 1,930,080 3.8913 3.808 3.798 3.808 3.788 3.808 508,000 3.7994 0.00%
2008-08-21 0 3.900 3.890 3.900 3.880 3.900 414,000 1,610,840 3.8909 3.808 3.798 3.808 3.788 3.808 424,017 3.7990 0.00%
2008-08-20 0 3.900 3.890 3.900 3.840 3.900 626,000 2,428,040 3.8787 3.808 3.798 3.808 3.749 3.808 641,146 3.7870 0.00%
2008-08-19 0 3.900 3.890 3.900 3.890 3.930 440,000 1,713,280 3.8938 3.808 3.798 3.808 3.798 3.837 450,646 3.8018 0.00%
2008-08-18 0 3.900 3.890 3.900 3.870 3.900 452,000 1,755,320 3.8835 3.808 3.798 3.808 3.779 3.808 462,936 3.7917 0.00%
2008-08-15 0 3.900 3.860 3.900 3.870 3.910 1,378,000 5,352,420 3.8842 3.808 3.769 3.808 3.779 3.818 1,411,340 3.7924 0.00%
2008-08-14 0 3.900 3.890 3.900 3.890 3.910 584,000 2,273,320 3.8927 3.808 3.798 3.808 3.798 3.818 598,130 3.8007 0.00%
2008-08-13 0 3.900 3.890 3.900 3.880 3.940 516,000 2,010,800 3.8969 3.808 3.798 3.808 3.788 3.847 528,484 3.8048 0.00%
2008-08-12 0 3.900 3.890 3.900 3.890 3.950 360,000 1,402,160 3.8949 3.808 3.798 3.808 3.798 3.857 368,710 3.8029 0.00%
2008-08-11 0 3.900 3.890 3.900 3.840 4.000 372,000 1,458,400 3.9204 3.808 3.798 3.808 3.749 3.906 381,000 3.8278 -1.02%
2008-08-08 0 3.940 3.910 3.940 3.910 4.000 448,000 1,770,240 3.9514 3.847 3.818 3.847 3.818 3.906 458,839 3.8581 -1.25%
2008-08-07 0 3.990 3.980 3.990 3.920 4.130 714,000 2,844,840 3.9844 3.896 3.886 3.896 3.827 4.032 731,275 3.8902 -0.25%
2008-08-05 0 4.000 3.990 4.000 3.970 4.000 652,000 2,601,060 3.9894 3.906 3.896 3.906 3.876 3.906 667,775 3.8951 0.00%
2008-08-04 0 4.000 3.990 4.000 3.920 4.050 530,000 2,111,960 3.9848 3.906 3.896 3.906 3.827 3.954 542,823 3.8907 0.00%
2008-08-01 0 4.000 3.990 4.000 3.950 4.100 566,000 2,269,720 4.0101 3.906 3.896 3.906 3.857 4.003 579,694 3.9154 -1.96%
2008-07-31 0 4.080 4.040 4.100 4.000 4.180 384,000 1,568,680 4.0851 3.984 3.945 4.003 3.906 4.081 393,291 3.9886 -2.39%
2008-07-30 0 4.180 4.160 4.180 4.130 4.210 758,000 3,158,160 4.1664 4.081 4.062 4.081 4.032 4.111 776,339 4.0680 0.72%
2008-07-29 0 4.150 4.140 4.150 4.090 4.300 640,000 2,679,120 4.1861 4.052 4.042 4.052 3.993 4.198 655,484 4.0872 -1.66%
2008-07-28 0 4.220 4.200 4.220 4.190 4.290 568,000 2,396,000 4.2183 4.120 4.101 4.120 4.091 4.189 581,742 4.1187 0.48%
2008-07-25 0 4.200 4.190 4.200 4.200 4.250 468,000 1,973,300 4.2165 4.101 4.091 4.101 4.101 4.150 479,323 4.1168 -1.18%
2008-07-24 0 4.250 4.240 4.250 4.180 4.250 624,000 2,631,420 4.2170 4.150 4.140 4.150 4.081 4.150 639,097 4.1174 0.24%
2008-07-23 0 4.240 4.240 4.250 4.150 4.260 822,000 3,461,680 4.2113 4.140 4.140 4.150 4.052 4.159 841,888 4.1118 1.68%
2008-07-22 0 4.170 4.150 4.170 4.100 4.200 742,000 3,064,880 4.1306 4.071 4.052 4.071 4.003 4.101 759,952 4.0330 0.97%
2008-07-21 0 4.130 4.120 4.130 4.100 4.170 4,590,000 18,350,860 3.9980 4.032 4.023 4.032 4.003 4.071 4,701,053 3.9036 0.49%
2008-07-18 0 4.110 4.100 4.110 4.090 4.150 532,000 2,184,260 4.1058 4.013 4.003 4.013 3.993 4.052 544,871 4.0088 -0.24%
2008-07-17 0 4.120 4.120 4.130 4.060 4.170 570,000 2,342,820 4.1102 4.023 4.023 4.032 3.964 4.071 583,791 4.0131 0.24%
2008-07-16 0 4.110 4.100 4.110 4.080 4.140 672,000 2,752,940 4.0966 4.013 4.003 4.013 3.984 4.042 688,259 3.9999 0.24%
2008-07-15 0 4.100 4.090 4.100 4.070 4.120 586,000 2,396,760 4.0900 4.003 3.993 4.003 3.974 4.023 600,178 3.9934 -0.24%
2008-07-14 0 4.110 4.100 4.110 4.090 4.130 594,000 2,435,920 4.1009 4.013 4.003 4.013 3.993 4.032 608,372 4.0040 0.49%
2008-07-11 0 4.090 4.080 4.090 4.070 4.120 616,000 2,521,700 4.0937 3.993 3.984 3.993 3.974 4.023 630,904 3.9970 0.00%
2008-07-10 0 4.090 4.080 4.090 4.010 4.090 1,498,000 6,053,580 4.0411 3.993 3.984 3.993 3.915 3.993 1,534,243 3.9456 0.99%
2008-07-09 0 4.050 4.040 4.050 4.040 4.100 488,000 1,978,820 4.0550 3.954 3.945 3.954 3.945 4.003 499,807 3.9592 0.25%
2008-07-08 0 4.040 4.030 4.040 4.030 4.100 518,000 2,105,280 4.0642 3.945 3.935 3.945 3.935 4.003 530,533 3.9682 0.00%
2008-07-07 0 4.040 4.030 4.040 4.040 4.090 482,000 1,957,520 4.0612 3.945 3.935 3.945 3.945 3.993 493,662 3.9653 -0.74%
2008-07-04 0 4.070 4.060 4.070 4.060 4.110 422,000 1,717,140 4.0691 3.974 3.964 3.974 3.964 4.013 432,210 3.9729 -0.73%
2008-07-03 0 4.100 4.090 4.100 4.070 4.110 602,000 2,462,280 4.0902 4.003 3.993 4.003 3.974 4.013 616,565 3.9935 0.00%
2008-07-02 0 4.100 4.090 4.100 4.100 4.150 498,000 2,047,760 4.1120 4.003 3.993 4.003 4.003 4.052 510,049 4.0148 0.00%
2008-06-30 0 4.100 4.090 4.100 4.080 4.250 574,000 2,372,680 4.1336 4.003 3.993 4.003 3.984 4.150 587,888 4.0359 -0.49%
2008-06-27 0 4.120 4.110 4.120 4.030 4.210 394,000 1,624,440 4.1229 4.023 4.013 4.023 3.935 4.111 403,533 4.0255 -2.14%
2008-06-26 0 4.210 4.190 4.210 4.200 4.270 556,000 2,343,900 4.2156 4.111 4.091 4.111 4.101 4.169 569,452 4.1161 -0.47%
2008-06-25 0 4.230 4.210 4.240 4.200 4.260 328,000 1,388,440 4.2330 4.130 4.111 4.140 4.101 4.159 335,936 4.1331 0.71%
2008-06-24 0 4.200 4.190 4.200 4.200 4.250 564,000 2,378,700 4.2176 4.101 4.091 4.101 4.101 4.150 577,646 4.1179 -0.47%
2008-06-23 0 4.220 4.210 4.220 4.160 4.250 584,000 2,463,400 4.2182 4.120 4.111 4.120 4.062 4.150 598,130 4.1185 1.44%
2008-06-20 0 4.160 4.150 4.160 4.140 4.220 600,000 2,499,420 4.1657 4.062 4.052 4.062 4.042 4.120 614,517 4.0673 0.48%
2008-06-19 0 4.140 4.130 4.140 4.120 4.320 582,000 2,431,680 4.1781 4.042 4.032 4.042 4.023 4.218 596,081 4.0794 -3.04%
2008-06-18 0 4.270 4.250 4.270 4.220 4.300 812,000 3,452,720 4.2521 4.169 4.150 4.169 4.120 4.198 831,646 4.1517 0.47%
2008-06-17 0 4.250 4.240 4.250 4.220 4.340 752,000 3,211,180 4.2702 4.150 4.140 4.150 4.120 4.237 770,194 4.1693 0.24%
2008-06-16 0 4.240 4.230 4.240 4.210 4.300 802,000 3,403,120 4.2433 4.140 4.130 4.140 4.111 4.198 821,404 4.1431 0.71%
2008-06-13 0 4.210 4.190 4.210 4.190 4.280 5,008,000 20,946,880 4.1827 4.111 4.091 4.111 4.091 4.179 5,129,166 4.0839 0.24%
2008-06-12 0 4.200 4.190 4.200 4.080 4.230 5,736,000 23,959,320 4.1770 4.101 4.091 4.101 3.984 4.130 5,874,780 4.0783 -0.71%
2008-06-11 0 4.230 4.220 4.230 4.170 4.300 692,000 2,918,800 4.2179 4.130 4.120 4.130 4.071 4.198 708,743 4.1183 -0.70%
2008-06-10 0 4.260 4.250 4.260 4.150 4.300 684,000 2,897,280 4.2358 4.159 4.150 4.159 4.052 4.198 700,549 4.1357 -0.47%
2008-06-06 0 4.280 4.270 4.280 4.250 4.370 592,000 2,541,640 4.2933 4.179 4.169 4.179 4.150 4.267 606,323 4.1919 -0.93%
2008-06-05 0 4.320 4.320 4.330 4.270 4.360 1,214,000 5,215,640 4.2962 4.218 4.218 4.228 4.169 4.257 1,243,372 4.1948 0.47%
2008-06-04 0 4.300 4.280 4.300 4.250 4.370 1,344,000 5,770,880 4.2938 4.198 4.179 4.198 4.150 4.267 1,376,517 4.1924 0.00%
2008-06-03 0 4.300 4.290 4.300 4.200 4.300 2,870,000 12,268,340 4.2747 4.198 4.189 4.198 4.101 4.198 2,939,438 4.1737 2.63%
2008-06-02 0 4.190 4.170 4.190 4.130 4.190 780,000 3,251,900 4.1691 4.091 4.071 4.091 4.032 4.091 798,872 4.0706 0.24%
2008-05-30 0 4.180 4.160 4.180 4.110 4.190 1,056,000 4,394,920 4.1619 4.081 4.062 4.081 4.013 4.091 1,081,549 4.0635 0.00%
2008-05-29 0 4.180 4.150 4.180 4.120 4.200 902,000 3,758,460 4.1668 4.081 4.052 4.081 4.023 4.101 923,823 4.0684 0.00%
2008-05-28 0 4.180 4.140 4.180 4.100 4.180 1,264,000 5,232,020 4.1393 4.081 4.042 4.081 4.003 4.081 1,294,582 4.0415 1.21%
2008-05-27 0 4.130 4.120 4.130 4.060 4.190 746,000 3,091,100 4.1436 4.032 4.023 4.032 3.964 4.091 764,049 4.0457 -1.20%
2008-05-26 0 4.180 4.150 4.180 4.080 4.180 1,058,000 4,372,700 4.1330 4.081 4.052 4.081 3.984 4.081 1,083,598 4.0354 1.21%
2008-05-23 0 4.130 4.090 4.130 4.070 4.200 878,000 3,628,180 4.1323 4.032 3.993 4.032 3.974 4.101 899,243 4.0347 0.24%
2008-05-22 0 4.120 4.090 4.120 4.100 4.190 620,000 2,563,600 4.1348 4.023 3.993 4.023 4.003 4.091 635,001 4.0372 -1.20%
2008-05-21 0 4.220 4.200 4.220 4.180 4.290 912,000 3,835,820 4.2059 4.071 4.052 4.071 4.033 4.139 945,265 4.0579 -1.17%
2008-05-20 0 4.270 4.270 4.280 4.100 4.270 1,172,000 4,940,320 4.2153 4.120 4.120 4.129 3.956 4.120 1,214,749 4.0669 4.91%
2008-05-19 0 4.070 4.060 4.070 4.000 4.120 1,748,000 7,075,900 4.0480 3.927 3.917 3.927 3.859 3.975 1,811,758 3.9055 0.99%
2008-05-16 0 4.030 4.020 4.030 3.940 4.050 5,770,000 22,944,680 3.9765 3.888 3.879 3.888 3.801 3.907 5,980,461 3.8366 -0.49%
2008-05-15 0 4.050 4.040 4.050 4.000 4.080 712,000 2,874,940 4.0378 3.907 3.898 3.907 3.859 3.936 737,970 3.8957 1.50%
2008-05-14 0 3.990 3.980 3.990 3.970 4.000 916,000 3,650,960 3.9858 3.850 3.840 3.850 3.830 3.859 949,411 3.8455 0.00%
2008-05-13 0 3.990 3.970 3.990 3.960 4.020 482,000 1,922,280 3.9881 3.850 3.830 3.850 3.821 3.879 499,581 3.8478 0.00%
2008-05-09 0 3.990 3.970 3.990 3.970 4.030 682,000 2,719,820 3.9880 3.850 3.830 3.850 3.830 3.888 706,876 3.8477 0.00%
2008-05-08 0 3.990 3.960 3.990 3.970 4.030 532,000 2,121,060 3.9870 3.850 3.821 3.850 3.830 3.888 551,405 3.8466 -0.99%
2008-05-07 0 4.030 4.020 4.030 3.920 4.070 980,000 3,903,420 3.9831 3.888 3.879 3.888 3.782 3.927 1,015,746 3.8429 -0.49%
2008-05-06 0 4.050 4.030 4.050 3.930 4.050 1,030,000 4,089,920 3.9708 3.907 3.888 3.907 3.792 3.907 1,067,569 3.8311 2.27%
2008-05-05 0 3.960 3.930 3.960 3.910 3.980 704,000 2,774,000 3.9403 3.821 3.792 3.821 3.772 3.840 729,678 3.8017 1.28%
2008-05-02 0 3.910 3.910 3.940 3.800 4.040 904,000 3,519,480 3.8932 3.772 3.772 3.801 3.666 3.898 936,973 3.7562 -1.76%
2008-04-30 0 3.980 3.980 3.990 3.790 4.180 1,540,000 6,023,120 3.9111 3.840 3.840 3.850 3.657 4.033 1,596,172 3.7735 -3.40%
2008-04-29 0 4.120 4.110 4.130 4.100 4.160 1,120,000 4,619,260 4.1243 3.975 3.965 3.985 3.956 4.014 1,160,852 3.9792 0.00%
2008-04-28 0 4.120 4.120 4.130 4.050 4.160 1,094,000 4,486,820 4.1013 3.975 3.975 3.985 3.907 4.014 1,133,904 3.9570 0.24%
2008-04-25 0 4.110 4.100 4.110 4.020 4.190 896,000 3,685,800 4.1136 3.965 3.956 3.965 3.879 4.043 928,682 3.9689 -0.48%
2008-04-24 0 4.130 4.130 4.140 4.060 4.180 848,000 3,475,880 4.0989 3.985 3.985 3.994 3.917 4.033 878,931 3.9547 0.49%
2008-04-23 0 4.110 4.130 4.140 4.020 4.130 1,238,000 5,038,240 4.0697 3.965 3.985 3.994 3.879 3.985 1,283,156 3.9264 1.23%
2008-04-22 0 4.060 4.050 4.060 3.950 4.060 651,300 2,601,798 3.9948 3.917 3.907 3.917 3.811 3.917 675,056 3.8542 1.50%
2008-04-21 0 4.000 3.960 4.000 3.950 4.080 532,000 2,127,760 3.9995 3.859 3.821 3.859 3.811 3.936 551,405 3.8588 0.50%
2008-04-18 0 3.980 3.970 3.980 3.900 4.050 602,000 2,390,700 3.9713 3.840 3.830 3.840 3.763 3.907 623,958 3.8315 -0.50%
2008-04-17 0 4.000 3.960 4.000 3.950 4.060 616,000 2,460,220 3.9939 3.859 3.821 3.859 3.811 3.917 638,469 3.8533 0.00%
2008-04-16 0 4.000 3.970 4.000 3.970 4.050 668,000 2,666,560 3.9919 3.859 3.830 3.859 3.830 3.907 692,365 3.8514 0.00%
2008-04-15 0 4.000 3.980 4.000 3.970 4.060 778,000 3,121,160 4.0118 3.859 3.840 3.859 3.830 3.917 806,378 3.8706 0.00%
2008-04-14 0 4.000 3.930 4.020 3.930 4.040 598,000 2,385,080 3.9884 3.859 3.792 3.879 3.792 3.898 619,812 3.8481 -0.25%
2008-04-11 0 4.010 3.990 4.010 3.960 4.070 780,000 3,117,160 3.9964 3.869 3.850 3.869 3.821 3.927 808,451 3.8557 0.25%
2008-04-10 0 4.000 3.980 4.000 3.950 4.160 1,136,000 4,567,220 4.0204 3.859 3.840 3.859 3.811 4.014 1,177,436 3.8790 -1.23%
2008-04-09 0 4.050 4.040 4.050 3.990 4.180 728,000 2,957,100 4.0620 3.907 3.898 3.907 3.850 4.033 754,554 3.9190 0.50%
2008-04-08 0 4.030 4.010 4.050 3.970 4.050 996,000 3,975,920 3.9919 3.888 3.869 3.907 3.830 3.907 1,032,329 3.8514 0.75%
2008-04-07 0 4.000 3.990 4.000 3.970 4.080 912,000 3,665,180 4.0188 3.859 3.850 3.859 3.830 3.936 945,265 3.8774 0.50%
2008-04-03 0 3.980 3.970 3.980 3.930 4.050 674,000 2,691,900 3.9939 3.840 3.830 3.840 3.792 3.907 698,584 3.8534 -0.25%
2008-04-02 0 3.990 3.990 4.000 3.940 4.050 826,000 3,300,140 3.9953 3.850 3.850 3.859 3.801 3.907 856,128 3.8547 0.00%
2008-04-01 0 3.990 3.970 3.990 3.970 4.060 1,234,000 4,967,660 4.0257 3.850 3.830 3.850 3.830 3.917 1,279,010 3.8840 -0.25%
2008-03-31 0 4.000 3.960 4.000 3.950 4.020 714,000 2,838,400 3.9754 3.859 3.821 3.859 3.811 3.879 740,043 3.8355 1.27%
2008-03-28 0 3.950 3.960 3.980 3.920 4.030 5,664,000 22,421,080 3.9585 3.811 3.821 3.840 3.782 3.888 5,870,595 3.8192 -1.00%
2008-03-27 0 3.990 3.980 3.990 3.960 4.000 662,000 2,636,120 3.9821 3.850 3.840 3.850 3.821 3.859 686,146 3.8419 0.00%
2008-03-26 0 3.990 3.980 3.990 3.950 4.060 568,000 2,262,260 3.9829 3.850 3.840 3.850 3.811 3.917 588,718 3.8427 -0.25%
2008-03-25 0 4.000 3.990 4.000 3.880 4.020 702,000 2,776,100 3.9546 3.859 3.850 3.859 3.743 3.879 727,605 3.8154 0.00%
2008-03-20 0 4.000 3.990 4.000 3.850 4.060 1,088,000 4,319,500 3.9701 3.859 3.850 3.859 3.715 3.917 1,127,685 3.8304 0.25%
2008-03-19 0 3.990 3.980 3.990 3.900 4.150 744,000 2,996,980 4.0282 3.850 3.840 3.850 3.763 4.004 771,137 3.8864 -0.99%
2008-03-18 0 4.030 4.020 4.030 3.800 4.180 664,000 2,673,560 4.0264 3.888 3.879 3.888 3.666 4.033 688,219 3.8847 -1.23%
2008-03-17 0 4.080 4.070 4.080 4.080 4.150 400,000 1,637,220 4.0931 3.936 3.927 3.936 3.936 4.004 414,590 3.9490 -0.49%
2008-03-14 0 4.100 4.080 4.100 4.050 4.230 702,000 2,878,420 4.1003 3.956 3.936 3.956 3.907 4.081 727,605 3.9560 0.00%
2008-03-13 0 4.100 4.100 4.110 4.040 4.200 684,000 2,821,320 4.1247 3.956 3.956 3.965 3.898 4.052 708,949 3.9796 -1.20%
2008-03-12 0 4.150 4.140 4.150 4.110 4.280 614,000 2,550,940 4.1546 4.004 3.994 4.004 3.965 4.129 636,396 4.0084 -0.24%
2008-03-11 0 4.160 4.140 4.160 4.120 4.260 1,004,000 4,207,620 4.1909 4.014 3.994 4.014 3.975 4.110 1,040,621 4.0434 -0.72%
2008-03-10 0 4.190 4.180 4.190 4.090 4.300 1,280,000 5,341,160 4.1728 4.043 4.033 4.043 3.946 4.149 1,326,688 4.0259 -0.24%
2008-03-07 0 4.200 4.190 4.200 4.170 4.310 866,000 3,632,780 4.1949 4.052 4.043 4.052 4.023 4.158 897,587 4.0473 -2.33%
2008-03-06 0 4.300 4.290 4.300 4.080 4.300 5,100,000 21,013,140 4.1202 4.149 4.139 4.149 3.936 4.149 5,286,023 3.9752 3.61%
2008-03-05 0 4.150 4.080 4.170 4.050 4.300 5,172,000 21,182,300 4.0956 4.004 3.936 4.023 3.907 4.149 5,360,649 3.9514 -2.58%
2008-03-04 0 4.260 4.240 4.260 4.140 4.260 924,000 3,872,360 4.1909 4.110 4.091 4.110 3.994 4.110 957,703 4.0434 2.40%
2008-03-03 0 4.160 4.190 4.200 4.150 4.310 956,000 4,007,000 4.1914 4.014 4.043 4.052 4.004 4.158 990,870 4.0439 -0.95%
2008-02-29 0 4.200 4.190 4.200 4.170 4.300 832,000 3,514,700 4.2244 4.052 4.043 4.052 4.023 4.149 862,347 4.0757 0.00%
2008-02-28 0 4.200 4.190 4.200 4.190 4.330 640,000 2,709,800 4.2341 4.052 4.043 4.052 4.043 4.178 663,344 4.0851 -1.18%
2008-02-27 0 4.250 4.240 4.250 4.220 4.420 766,500 3,260,640 4.2539 4.100 4.091 4.100 4.071 4.264 794,458 4.1042 -0.47%
2008-02-26 0 4.270 4.260 4.270 4.230 4.380 818,000 3,492,540 4.2696 4.120 4.110 4.120 4.081 4.226 847,837 4.1194 -0.70%
2008-02-25 0 4.300 4.280 4.300 4.250 4.390 1,242,000 5,332,840 4.2938 4.149 4.129 4.149 4.100 4.236 1,287,302 4.1426 0.00%
2008-02-22 0 4.300 4.290 4.300 4.240 4.400 960,000 4,126,480 4.2984 4.149 4.139 4.149 4.091 4.245 995,016 4.1471 0.00%
2008-02-21 0 4.300 4.290 4.300 4.290 4.520 830,000 3,604,580 4.3429 4.149 4.139 4.149 4.139 4.361 860,274 4.1900 -4.44%
2008-02-20 0 4.500 4.490 4.500 4.200 4.600 2,056,000 8,903,440 4.3305 4.342 4.332 4.342 4.052 4.438 2,130,993 4.1781 5.88%
2008-02-19 0 4.250 4.240 4.250 4.180 4.390 1,926,000 8,216,900 4.2663 4.100 4.091 4.100 4.033 4.236 1,996,251 4.1162 1.19%
2008-02-18 0 4.200 4.180 4.200 4.150 4.210 1,280,000 5,346,900 4.1773 4.052 4.033 4.052 4.004 4.062 1,326,688 4.0303 0.00%
2008-02-15 0 4.200 4.190 4.200 4.190 4.330 740,000 3,123,240 4.2206 4.052 4.043 4.052 4.043 4.178 766,992 4.0721 -1.18%
2008-02-14 0 4.250 4.230 4.250 4.230 4.380 1,240,000 5,280,640 4.2586 4.100 4.081 4.100 4.081 4.226 1,285,229 4.1087 -1.16%
2008-02-13 0 4.300 4.280 4.300 4.280 4.500 692,000 2,995,860 4.3293 4.149 4.129 4.149 4.129 4.342 717,241 4.1769 -3.37%
2008-02-12 0 4.450 4.440 4.450 4.370 4.450 1,144,000 5,042,960 4.4082 4.293 4.284 4.293 4.216 4.293 1,185,727 4.2531 1.83%
2008-02-11 0 4.370 4.360 4.370 4.210 4.380 948,000 4,071,940 4.2953 4.216 4.207 4.216 4.062 4.226 982,578 4.1441 1.63%
2008-02-06 0 4.300 4.290 4.320 4.050 4.310 740,000 3,059,480 4.1344 4.149 4.139 4.168 3.907 4.158 766,992 3.9889 4.88%
2008-02-05 0 4.100 4.090 4.100 4.010 4.210 1,030,000 4,224,500 4.1015 3.956 3.946 3.956 3.869 4.062 1,067,569 3.9571 -1.68%
2008-02-04 0 4.170 4.150 4.170 4.150 4.340 1,046,000 4,384,720 4.1919 4.023 4.004 4.023 4.004 4.187 1,084,153 4.0444 -1.65%
2008-02-01 0 4.240 4.230 4.240 4.120 4.290 578,000 2,443,180 4.2270 4.091 4.081 4.091 3.975 4.139 599,083 4.0782 3.41%
2008-01-31 0 4.100 4.090 4.100 4.070 4.270 704,000 2,906,540 4.1286 3.956 3.946 3.956 3.927 4.120 729,678 3.9833 0.00%
2008-01-30 0 4.100 4.050 4.100 4.000 4.260 4,224,000 17,230,040 4.0791 3.956 3.907 3.956 3.859 4.110 4,378,071 3.9355 -2.15%
2008-01-29 0 4.190 4.020 4.200 4.020 4.350 3,792,000 15,445,060 4.0731 4.043 3.879 4.052 3.879 4.197 3,930,313 3.9297 -2.10%
2008-01-28 0 4.280 4.150 4.290 4.150 4.580 6,558,000 29,335,980 4.4733 4.129 4.004 4.139 4.004 4.419 6,797,203 4.3159 -4.89%
2008-01-25 0 4.500 4.490 4.500 4.350 4.520 4,320,000 19,108,240 4.4232 4.342 4.332 4.342 4.197 4.361 4,477,572 4.2675 4.17%
2008-01-24 0 4.320 4.280 4.320 4.230 4.320 1,076,000 4,602,100 4.2770 4.168 4.129 4.168 4.081 4.168 1,115,247 4.1265 0.93%
2008-01-23 0 4.280 4.240 4.280 4.180 4.320 1,060,000 4,513,320 4.2578 4.129 4.091 4.129 4.033 4.168 1,098,664 4.1080 2.39%
2008-01-22 0 4.180 4.170 4.180 4.100 4.360 754,000 3,178,620 4.2157 4.033 4.023 4.033 3.956 4.207 781,502 4.0673 -4.78%
2008-01-21 0 4.390 4.380 4.390 4.310 4.500 920,000 4,024,160 4.3741 4.236 4.226 4.236 4.158 4.342 953,557 4.2202 -1.79%
2008-01-18 0 4.470 4.460 4.490 4.280 4.480 1,792,000 7,776,360 4.3395 4.313 4.303 4.332 4.129 4.322 1,857,363 4.1868 0.45%
2008-01-17 0 4.450 4.420 4.460 4.240 4.460 4,484,000 19,439,900 4.3354 4.293 4.264 4.303 4.091 4.303 4,647,554 4.1828 4.95%
2008-01-16 0 4.240 4.180 4.240 4.140 4.300 428,000 1,816,520 4.2442 4.091 4.033 4.091 3.994 4.149 443,611 4.0948 0.95%
2008-01-15 0 4.200 4.190 4.200 4.150 4.360 658,000 2,784,640 4.2320 4.052 4.043 4.052 4.004 4.207 682,001 4.0830 -1.18%
2008-01-14 0 4.250 4.250 4.300 4.100 4.550 1,340,000 5,710,280 4.2614 4.100 4.100 4.149 3.956 4.390 1,388,877 4.1114 -4.71%
2008-01-11 0 4.460 4.460 4.470 4.200 4.470 1,920,000 8,219,600 4.2810 4.303 4.303 4.313 4.052 4.313 1,990,032 4.1304 3.00%
2008-01-10 0 4.330 4.310 4.330 4.190 4.520 1,566,000 6,793,520 4.3381 4.178 4.158 4.178 4.043 4.361 1,623,120 4.1855 3.10%
2008-01-09 0 4.200 4.180 4.190 4.150 4.320 858,000 3,590,180 4.1844 4.052 4.033 4.043 4.004 4.168 889,296 4.0371 -2.78%
2008-01-08 0 4.320 4.320 4.330 4.100 4.400 1,862,000 7,855,700 4.2190 4.168 4.168 4.178 3.956 4.245 1,929,917 4.0705 3.35%
2008-01-07 0 4.180 4.180 4.190 3.990 4.200 1,336,000 5,503,740 4.1196 4.033 4.033 4.043 3.850 4.052 1,384,731 3.9746 -0.95%
2008-01-04 0 4.220 4.210 4.220 3.970 4.220 1,408,000 5,708,320 4.0542 4.071 4.062 4.071 3.830 4.071 1,459,357 3.9115 5.76%
2008-01-03 0 3.990 3.980 3.990 3.970 4.100 2,398,000 9,567,800 3.9899 3.850 3.840 3.850 3.830 3.956 2,485,467 3.8495 -2.68%
2008-01-02 0 4.100 4.110 4.130 3.900 4.130 738,000 2,942,360 3.9869 3.956 3.965 3.985 3.763 3.985 764,919 3.8466 2.50%
2007-12-31 0 4.000 3.990 4.000 3.970 4.020 418,000 1,669,160 3.9932 3.859 3.850 3.859 3.830 3.879 433,247 3.8527 -0.50%
2007-12-28 0 4.020 4.010 4.020 3.880 4.130 1,842,000 7,331,020 3.9799 3.879 3.869 3.879 3.743 3.985 1,909,187 3.8399 -0.99%
2007-12-27 0 4.060 4.040 4.060 3.900 4.080 1,046,000 4,213,680 4.0284 3.917 3.898 3.917 3.763 3.936 1,084,153 3.8866 0.74%
2007-12-24 0 4.030 4.020 4.030 3.800 4.090 1,066,000 4,222,900 3.9614 3.888 3.879 3.888 3.666 3.946 1,104,882 3.8220 0.75%
2007-12-21 0 4.000 3.980 4.000 3.900 4.150 426,800 1,737,924 4.0720 3.859 3.840 3.859 3.763 4.004 442,368 3.9287 -2.91%
2007-12-20 0 4.120 4.060 4.120 4.000 4.230 338,000 1,407,680 4.1647 3.975 3.917 3.975 3.859 4.081 350,329 4.0182 -2.60%
2007-12-19 0 4.230 4.190 4.230 4.000 4.300 1,158,000 4,899,480 4.2310 4.081 4.043 4.081 3.859 4.149 1,200,238 4.0821 0.71%
2007-12-18 0 4.200 4.280 4.290 4.120 4.350 408,000 1,735,080 4.2526 4.052 4.129 4.139 3.975 4.197 422,882 4.1030 -1.64%
2007-12-17 0 4.270 4.220 4.270 4.210 4.350 312,000 1,334,960 4.2787 4.120 4.071 4.120 4.062 4.197 323,380 4.1281 -0.70%
2007-12-14 0 4.300 4.290 4.300 4.100 4.400 578,000 2,462,260 4.2600 4.149 4.139 4.149 3.956 4.245 599,083 4.1101 -1.15%
2007-12-13 0 4.350 4.320 4.350 4.250 4.350 276,000 1,187,360 4.3020 4.197 4.168 4.197 4.100 4.197 286,067 4.1506 1.64%
2007-12-12 0 4.280 4.250 4.280 4.240 4.340 394,000 1,686,400 4.2802 4.129 4.100 4.129 4.091 4.187 408,371 4.1296 -0.47%
2007-12-11 0 4.300 4.280 4.300 4.210 4.440 950,000 4,090,420 4.3057 4.149 4.129 4.149 4.062 4.284 984,651 4.1542 -0.69%
2007-12-10 0 4.330 4.310 4.330 4.300 4.450 460,000 2,006,420 4.3618 4.178 4.158 4.178 4.149 4.293 476,779 4.2083 -2.26%
2007-12-07 0 4.430 4.450 4.480 4.330 4.470 506,000 2,219,620 4.3866 4.274 4.293 4.322 4.178 4.313 524,456 4.2322 0.91%
2007-12-06 0 4.390 4.350 4.390 4.350 4.520 466,000 2,052,180 4.4038 4.236 4.197 4.236 4.197 4.361 482,997 4.2488 -1.13%
2007-12-05 0 4.440 4.430 4.440 4.400 4.480 466,000 2,067,760 4.4373 4.284 4.274 4.284 4.245 4.322 482,997 4.2811 -0.22%
2007-12-04 0 4.450 4.440 4.450 4.400 4.500 510,000 2,265,300 4.4418 4.293 4.284 4.293 4.245 4.342 528,602 4.2855 0.23%
2007-12-03 0 4.440 4.430 4.440 4.400 4.500 454,000 2,014,880 4.4381 4.284 4.274 4.284 4.245 4.342 470,560 4.2819 0.91%
2007-11-30 0 4.400 4.390 4.400 4.370 4.600 3,408,000 15,197,720 4.4594 4.245 4.236 4.245 4.216 4.438 3,532,307 4.3025 -1.57%
2007-11-29 0 4.470 4.470 4.480 4.410 4.550 456,000 2,056,540 4.5100 4.313 4.313 4.322 4.255 4.390 472,633 4.3512 -1.11%
2007-11-28 0 4.520 4.510 4.560 4.520 4.650 558,000 2,535,500 4.5439 4.361 4.351 4.400 4.361 4.486 578,353 4.3840 -0.66%
2007-11-27 0 4.550 4.540 4.550 4.550 4.600 608,000 2,778,100 4.5692 4.390 4.380 4.390 4.390 4.438 630,177 4.4084 -0.87%
2007-11-26 0 4.590 4.520 4.600 4.530 4.620 486,000 2,223,040 4.5742 4.428 4.361 4.438 4.371 4.457 503,727 4.4132 0.00%
2007-11-23 0 4.590 4.580 4.600 4.580 4.700 358,000 1,647,760 4.6027 4.428 4.419 4.438 4.419 4.535 371,058 4.4407 -0.22%
2007-11-22 0 4.600 4.530 4.600 4.520 4.680 506,000 2,322,200 4.5893 4.438 4.371 4.438 4.361 4.515 524,456 4.4278 0.00%
2007-11-21 0 4.600 4.590 4.600 4.570 4.680 702,000 3,232,500 4.6047 4.438 4.428 4.438 4.409 4.515 727,605 4.4427 0.00%
2007-11-20 0 4.600 4.580 4.600 4.570 4.710 592,000 2,724,260 4.6018 4.438 4.419 4.438 4.409 4.544 613,593 4.4398 -1.50%
2007-11-19 0 4.670 4.660 4.690 4.660 4.800 416,000 1,954,600 4.6986 4.506 4.496 4.525 4.496 4.631 431,174 4.5332 -2.30%
2007-11-16 0 4.780 4.740 4.790 4.630 4.780 700,000 3,280,980 4.6871 4.612 4.573 4.621 4.467 4.612 725,533 4.5222 1.70%
2007-11-15 0 4.700 4.650 4.700 4.600 4.850 398,000 1,871,180 4.7015 4.535 4.486 4.535 4.438 4.679 412,517 4.5360 -1.47%
2007-11-14 0 4.770 4.740 4.780 4.720 4.820 822,000 3,914,680 4.7624 4.602 4.573 4.612 4.554 4.650 851,982 4.5948 0.42%
2007-11-13 0 4.750 4.730 4.750 4.750 4.900 678,000 3,273,100 4.8276 4.583 4.564 4.583 4.583 4.728 702,730 4.6577 0.00%
2007-11-12 0 4.750 4.730 4.750 4.610 4.840 664,000 3,125,580 4.7072 4.583 4.564 4.583 4.448 4.670 688,219 4.5415 -2.06%
2007-11-09 0 4.850 4.830 4.850 4.810 4.990 702,000 3,436,100 4.8947 4.679 4.660 4.679 4.641 4.814 727,605 4.7225 -0.21%
2007-11-08 0 4.860 4.850 4.860 4.840 4.910 568,000 2,761,820 4.8624 4.689 4.679 4.689 4.670 4.737 588,718 4.6912 -1.82%
2007-11-07 0 4.950 4.930 4.950 4.900 5.050 806,000 3,993,380 4.9546 4.776 4.757 4.776 4.728 4.872 835,399 4.7802 -0.20%
2007-11-06 0 4.960 4.910 4.960 4.910 5.020 1,022,000 5,058,420 4.9495 4.785 4.737 4.785 4.737 4.843 1,059,277 4.7753 0.40%
2007-11-05 0 4.940 4.940 4.950 4.880 5.080 922,000 4,551,760 4.9368 4.766 4.766 4.776 4.708 4.901 955,630 4.7631 0.82%
2007-11-02 0 4.900 4.890 4.900 4.830 5.020 750,000 3,671,180 4.8949 4.728 4.718 4.728 4.660 4.843 777,356 4.7226 -0.20%
2007-11-01 0 4.910 4.880 4.910 4.880 4.950 840,000 4,128,660 4.9151 4.737 4.708 4.737 4.708 4.776 870,639 4.7421 -0.81%
2007-10-31 0 4.950 4.940 4.950 4.870 4.980 700,000 3,438,800 4.9126 4.776 4.766 4.776 4.699 4.805 725,533 4.7397 0.00%
2007-10-30 0 4.950 4.930 4.950 4.830 5.000 648,000 3,190,320 4.9233 4.776 4.757 4.776 4.660 4.824 671,636 4.7501 -1.00%
2007-10-29 0 5.000 4.970 5.000 4.900 5.070 1,360,000 6,787,940 4.9911 4.824 4.795 4.824 4.728 4.892 1,409,606 4.8155 -0.99%
2007-10-26 0 5.050 5.050 5.070 4.600 5.050 2,722,000 13,165,640 4.8368 4.872 4.872 4.892 4.438 4.872 2,821,285 4.6665 1.00%
2007-10-25 0 5.000 5.000 5.040 4.820 5.260 1,684,000 8,543,740 5.0735 4.824 4.824 4.863 4.650 5.075 1,745,424 4.8949 -4.40%
2007-10-24 0 5.230 5.280 5.290 5.060 5.780 2,498,000 13,136,620 5.2589 5.046 5.094 5.104 4.882 5.577 2,589,115 5.0738 -9.67%
2007-10-23 0 5.790 5.730 5.790 5.700 5.900 2,562,000 14,904,940 5.8177 5.586 5.528 5.586 5.499 5.692 2,655,449 5.6130 -0.69%
2007-10-22 0 5.830 5.820 5.830 5.740 5.930 912,000 5,288,580 5.7989 5.625 5.615 5.625 5.538 5.721 945,265 5.5948 -2.18%
2007-10-18 0 5.960 5.980 5.990 5.600 6.210 1,304,000 7,641,080 5.8597 5.750 5.770 5.779 5.403 5.991 1,351,563 5.6535 -3.87%
2007-10-17 0 6.200 6.200 6.210 5.830 6.250 1,714,000 10,507,440 6.1304 5.982 5.982 5.991 5.625 6.030 1,776,518 5.9146 1.64%
2007-10-16 0 6.100 6.100 6.110 5.860 6.100 1,544,000 9,247,380 5.9892 5.885 5.885 5.895 5.654 5.885 1,600,317 5.7785 4.10%
2007-10-15 0 5.860 5.850 5.900 5.650 5.960 2,278,000 13,226,460 5.8062 5.654 5.644 5.692 5.451 5.750 2,361,090 5.6018 2.81%
2007-10-12 0 5.700 5.690 5.700 5.590 5.700 1,265,000 7,128,210 5.6349 5.499 5.490 5.499 5.393 5.499 1,311,141 5.4366 1.97%
2007-10-11 0 5.590 5.590 5.610 5.450 5.610 1,302,000 7,212,860 5.5398 5.393 5.393 5.413 5.258 5.413 1,349,491 5.3449 1.82%
2007-10-10 0 5.490 5.500 5.510 5.200 5.500 6,728,000 35,736,380 5.3116 5.297 5.306 5.316 5.017 5.306 6,973,404 5.1247 3.58%
2007-10-09 0 5.300 5.290 5.300 5.140 5.300 2,186,000 11,282,820 5.1614 5.113 5.104 5.113 4.959 5.113 2,265,734 4.9798 2.51%
2007-10-08 0 5.170 5.160 5.170 5.010 5.230 2,238,000 11,591,480 5.1794 4.988 4.978 4.988 4.834 5.046 2,319,631 4.9971 3.40%
2007-10-05 0 5.000 4.980 5.000 4.840 5.000 1,100,000 5,376,440 4.8877 4.824 4.805 4.824 4.670 4.824 1,140,123 4.7157 2.25%
2007-10-04 0 4.890 4.880 4.890 4.740 4.900 1,054,000 5,059,500 4.8003 4.718 4.708 4.718 4.573 4.728 1,092,445 4.6314 -0.20%
2007-10-03 0 4.900 4.880 4.900 4.780 4.900 1,040,000 5,016,520 4.8236 4.728 4.708 4.728 4.612 4.728 1,077,934 4.6538 1.66%
2007-10-02 0 4.820 4.800 4.890 4.690 4.900 1,604,000 7,743,900 4.8279 4.650 4.631 4.718 4.525 4.728 1,662,506 4.6580 -0.41%
2007-09-28 0 4.840 4.840 4.890 4.700 4.890 1,107,000 5,277,190 4.7671 4.670 4.670 4.718 4.535 4.718 1,147,378 4.5993 0.83%
2007-09-27 0 4.800 4.780 4.800 4.690 4.890 1,154,000 5,482,580 4.7509 4.631 4.612 4.631 4.525 4.718 1,196,092 4.5837 0.00%
2007-09-25 0 4.800 4.800 4.810 4.600 5.000 1,630,000 7,916,640 4.8568 4.631 4.631 4.641 4.438 4.824 1,689,454 4.6859 -1.44%
2007-09-24 0 4.870 4.860 4.870 4.670 4.910 1,708,000 8,239,580 4.8241 4.699 4.689 4.699 4.506 4.737 1,770,299 4.6543 0.62%
2007-09-21 0 4.840 4.820 4.840 4.640 4.840 1,425,000 6,768,610 4.7499 4.670 4.650 4.670 4.477 4.670 1,476,977 4.5827 4.31%
2007-09-20 0 4.640 4.620 4.640 4.260 4.650 7,256,000 31,204,740 4.3005 4.477 4.457 4.477 4.110 4.486 7,520,663 4.1492 7.41%
2007-09-19 0 4.320 4.330 4.360 4.150 4.360 6,590,000 27,803,400 4.2190 4.168 4.178 4.207 4.004 4.207 6,830,371 4.0706 7.46%
2007-09-18 0 4.020 4.070 4.080 3.880 4.070 1,772,000 6,999,740 3.9502 3.879 3.927 3.936 3.743 3.927 1,836,634 3.8112 0.75%
2007-09-17 0 3.990 3.990 4.000 3.800 4.000 1,508,000 5,857,980 3.8846 3.850 3.850 3.859 3.666 3.859 1,563,004 3.7479 1.01%
2007-09-14 0 3.950 3.940 3.950 3.900 3.990 836,000 3,306,780 3.9555 3.811 3.801 3.811 3.763 3.850 866,493 3.8163 -0.25%
2007-09-13 0 3.960 3.930 3.960 3.850 4.020 1,404,000 5,558,520 3.9591 3.821 3.792 3.821 3.715 3.879 1,455,211 3.8197 -1.00%
2007-09-12 0 4.000 3.990 4.000 3.900 4.200 1,682,000 6,676,020 3.9691 3.859 3.850 3.859 3.763 4.052 1,743,351 3.8294 -0.99%
2007-09-11 0 4.040 3.980 4.040 3.920 4.040 1,936,000 7,686,380 3.9702 3.898 3.840 3.898 3.782 3.898 2,006,616 3.8305 1.25%
2007-09-10 0 3.990 3.980 3.990 3.970 4.020 984,000 3,925,380 3.9892 3.850 3.840 3.850 3.830 3.879 1,019,891 3.8488 -0.25%
2007-09-07 0 4.000 3.990 4.000 3.910 4.100 748,000 2,973,240 3.9749 3.859 3.850 3.859 3.772 3.956 775,283 3.8350 1.27%
2007-09-06 0 3.950 4.000 4.010 3.830 4.000 2,174,000 8,468,280 3.8953 3.811 3.859 3.869 3.695 3.859 2,253,297 3.7582 2.60%
2007-09-05 0 3.850 3.840 3.850 3.790 3.950 746,000 2,878,240 3.8582 3.715 3.705 3.715 3.657 3.811 773,210 3.7225 -1.03%
2007-09-04 0 3.890 3.860 3.890 3.850 3.900 1,008,000 3,894,080 3.8632 3.753 3.724 3.753 3.715 3.763 1,044,767 3.7272 1.04%
2007-09-03 0 3.850 3.840 3.850 3.840 4.000 554,000 2,158,300 3.8958 3.715 3.705 3.715 3.705 3.859 574,207 3.7587 0.00%
2007-08-31 0 3.850 3.840 3.850 3.810 3.900 590,000 2,276,280 3.8581 3.715 3.705 3.715 3.676 3.763 611,520 3.7223 -0.26%
2007-08-30 0 3.860 3.860 3.880 3.500 3.920 966,000 3,685,640 3.8154 3.724 3.724 3.743 3.377 3.782 1,001,235 3.6811 1.58%
2007-08-29 0 3.800 3.790 3.800 3.760 4.100 802,000 3,076,440 3.8360 3.666 3.657 3.666 3.628 3.956 831,253 3.7010 -2.56%
2007-08-28 0 3.900 3.890 3.910 3.600 3.960 1,572,000 5,934,600 3.7752 3.763 3.753 3.772 3.473 3.821 1,629,339 3.6423 0.00%
2007-08-27 0 3.900 3.860 3.900 3.860 4.180 1,218,000 4,800,980 3.9417 3.763 3.724 3.763 3.724 4.033 1,262,427 3.8030 -2.99%
2007-08-24 0 4.020 4.020 4.070 3.870 4.210 1,026,000 4,144,520 4.0395 3.879 3.879 3.927 3.734 4.062 1,063,423 3.8973 3.88%
2007-08-23 0 3.870 3.860 3.870 3.860 4.050 2,144,000 8,423,480 3.9289 3.734 3.724 3.734 3.724 3.907 2,222,202 3.7906 -2.03%
2007-08-22 0 3.950 3.940 3.950 3.800 4.030 1,172,000 4,594,840 3.9205 3.811 3.801 3.811 3.666 3.888 1,214,749 3.7825 -1.25%
2007-08-21 0 4.000 3.970 3.990 3.850 4.190 4,168,000 17,072,620 4.0961 3.859 3.830 3.850 3.715 4.043 4,320,028 3.9520 -1.23%
2007-08-20 0 4.050 4.020 4.050 3.970 4.400 996,000 4,139,100 4.1557 3.907 3.879 3.907 3.830 4.245 1,032,329 4.0095 2.53%
2007-08-17 0 3.950 3.920 4.000 3.680 4.450 1,338,000 5,358,560 4.0049 3.811 3.782 3.859 3.550 4.293 1,386,804 3.8640 -10.02%
2007-08-16 0 4.390 4.390 4.400 4.270 4.510 676,000 2,977,740 4.4049 4.236 4.236 4.245 4.120 4.351 700,657 4.2499 -1.35%
2007-08-15 0 4.450 4.430 4.450 4.330 4.520 636,000 2,819,100 4.4325 4.293 4.274 4.293 4.178 4.361 659,198 4.2766 -0.45%
2007-08-14 0 4.470 4.470 4.480 4.300 4.530 832,000 3,670,020 4.4111 4.313 4.313 4.322 4.149 4.371 862,347 4.2558 2.05%
2007-08-13 0 4.380 4.350 4.380 4.300 4.680 1,026,000 4,599,100 4.4826 4.226 4.197 4.226 4.149 4.515 1,063,423 4.3248 -3.74%
2007-08-10 0 4.550 4.540 4.550 4.450 4.700 576,000 2,625,920 4.5589 4.390 4.380 4.390 4.293 4.535 597,010 4.3985 -2.15%
2007-08-09 0 4.650 4.620 4.650 4.590 4.760 834,000 3,892,080 4.6668 4.486 4.457 4.486 4.428 4.592 864,420 4.5025 0.00%
2007-08-08 0 4.650 4.650 4.660 4.550 4.800 910,000 4,260,420 4.6818 4.486 4.486 4.496 4.390 4.631 943,192 4.5170 0.00%
2007-08-07 0 4.650 4.630 4.650 4.400 4.720 1,158,000 5,342,340 4.6134 4.486 4.467 4.486 4.245 4.554 1,200,238 4.4511 5.68%
2007-08-06 0 4.400 4.370 4.400 4.250 4.580 520,000 2,295,340 4.4141 4.245 4.216 4.245 4.100 4.419 538,967 4.2588 -2.22%
2007-08-03 0 4.500 4.450 4.500 3.500 4.550 2,223,000 9,648,760 4.3404 4.342 4.293 4.342 3.377 4.390 2,304,084 4.1877 0.00%
2007-08-02 0 4.500 4.480 4.500 4.500 4.700 538,000 2,458,620 4.5699 4.342 4.322 4.342 4.342 4.535 557,624 4.4091 -3.23%
2007-08-01 0 4.650 4.580 4.650 4.500 4.750 636,000 2,947,200 4.6340 4.486 4.419 4.486 4.342 4.583 659,198 4.4709 -0.43%
2007-07-31 0 4.670 4.600 4.660 4.600 4.800 820,000 3,835,540 4.6775 4.506 4.438 4.496 4.438 4.631 849,910 4.5129 -0.43%
2007-07-30 0 4.690 4.600 4.700 4.530 4.760 1,232,000 5,742,800 4.6614 4.525 4.438 4.535 4.371 4.592 1,276,937 4.4973 0.43%
2007-07-27 0 4.670 4.670 4.690 4.580 4.700 656,000 3,035,360 4.6271 4.506 4.506 4.525 4.419 4.535 679,928 4.4642 -0.64%
2007-07-26 0 4.700 4.650 4.700 4.650 4.830 1,102,000 5,208,800 4.7267 4.535 4.486 4.535 4.486 4.660 1,142,195 4.5603 -1.26%
2007-07-25 0 4.760 4.740 4.760 4.650 4.830 990,700 4,720,168 4.7645 4.592 4.573 4.592 4.486 4.660 1,026,836 4.5968 -1.45%
2007-07-24 0 4.830 4.770 4.800 4.760 4.910 1,696,000 8,156,880 4.8095 4.660 4.602 4.631 4.592 4.737 1,757,862 4.6402 -1.43%
2007-07-23 0 4.900 4.890 4.900 4.790 4.980 2,814,000 13,682,520 4.8623 4.728 4.718 4.728 4.621 4.805 2,916,641 4.6912 -1.41%
2007-07-20 0 4.970 4.900 4.970 4.770 5.000 1,024,000 5,048,080 4.9298 4.795 4.728 4.795 4.602 4.824 1,061,350 4.7563 0.40%
2007-07-19 0 4.950 4.930 4.950 4.910 5.030 1,462,000 7,251,600 4.9601 4.776 4.757 4.776 4.737 4.853 1,515,327 4.7855 -1.98%
2007-07-18 0 5.050 5.020 5.050 4.880 5.200 1,266,000 6,313,400 4.9869 4.872 4.843 4.872 4.708 5.017 1,312,177 4.8114 -2.88%
2007-07-17 0 5.200 5.190 5.200 5.180 5.400 558,000 2,949,600 5.2860 5.017 5.007 5.017 4.998 5.210 578,353 5.1000 -2.44%
2007-07-16 0 5.330 5.310 5.330 5.320 5.420 698,000 3,745,540 5.3661 5.142 5.123 5.142 5.133 5.229 723,460 5.1773 -1.30%
2007-07-13 0 5.400 5.390 5.430 5.290 5.420 928,000 4,956,920 5.3415 5.210 5.200 5.239 5.104 5.229 961,849 5.1535 2.08%
2007-07-12 0 5.290 5.270 5.290 5.290 5.560 1,138,000 6,127,760 5.3847 5.104 5.085 5.104 5.104 5.364 1,179,509 5.1952 -3.47%
2007-07-11 0 5.480 5.500 5.520 5.330 5.560 5,990,000 32,611,080 5.4443 5.287 5.306 5.326 5.142 5.364 6,208,485 5.2527 -0.36%
2007-07-10 0 5.500 5.490 5.500 5.340 5.520 1,578,000 8,538,640 5.4111 5.306 5.297 5.306 5.152 5.326 1,635,558 5.2206 3.00%
2007-07-09 0 5.340 5.320 5.340 5.040 5.350 1,976,000 10,343,320 5.2345 5.152 5.133 5.152 4.863 5.162 2,048,075 5.0503 5.95%
2007-07-06 0 5.040 5.040 5.060 4.750 5.050 2,372,000 11,492,740 4.8452 4.863 4.863 4.882 4.583 4.872 2,458,519 4.6747 0.80%
2007-07-05 0 5.000 4.970 5.000 4.900 5.210 1,172,000 5,906,040 5.0393 4.824 4.795 4.824 4.728 5.027 1,214,749 4.8619 -2.91%
2007-07-04 0 5.150 5.120 5.150 5.110 5.390 972,000 5,057,280 5.2030 4.969 4.940 4.969 4.930 5.200 1,007,454 5.0199 -3.20%
2007-07-03 0 5.320 5.320 5.350 5.200 5.400 1,848,000 9,773,380 5.2886 5.133 5.133 5.162 5.017 5.210 1,915,406 5.1025 0.19%
2007-06-29 0 5.310 5.300 5.310 5.270 5.450 1,110,000 5,895,200 5.3110 5.123 5.113 5.123 5.085 5.258 1,150,487 5.1241 -2.21%
2007-06-28 0 5.430 5.420 5.430 5.400 5.500 744,000 4,039,600 5.4296 5.239 5.229 5.239 5.210 5.306 771,137 5.2385 -0.73%
2007-06-27 0 5.470 5.460 5.470 5.460 5.630 1,318,000 7,296,240 5.5358 5.278 5.268 5.278 5.268 5.432 1,366,074 5.3410 -1.97%
2007-06-26 0 5.580 5.570 5.580 5.520 5.680 958,000 5,359,340 5.5943 5.384 5.374 5.384 5.326 5.480 992,943 5.3974 0.90%
2007-06-25 0 5.530 5.520 5.530 5.450 5.530 822,000 4,516,980 5.4951 5.335 5.326 5.335 5.258 5.335 851,982 5.3017 1.47%
2007-06-22 0 5.450 5.440 5.450 5.350 5.720 1,334,000 7,247,200 5.4327 5.258 5.249 5.258 5.162 5.519 1,382,658 5.2415 -4.39%
2007-06-21 0 5.700 5.630 5.700 5.490 5.730 1,292,000 7,295,700 5.6468 5.499 5.432 5.499 5.297 5.528 1,339,126 5.4481 0.53%
2007-06-20 0 5.670 5.520 5.660 5.500 5.750 1,412,000 7,973,860 5.6472 5.470 5.326 5.461 5.306 5.548 1,463,503 5.4485 -0.53%
2007-06-18 0 5.700 5.540 5.700 5.360 5.780 1,472,000 8,200,740 5.5712 5.499 5.345 5.499 5.171 5.577 1,525,691 5.3751 0.00%
2007-06-15 0 5.700 5.740 5.800 5.490 5.740 4,570,000 24,903,900 5.4494 5.499 5.538 5.596 5.297 5.538 4,736,691 5.2577 3.64%
2007-06-14 0 5.500 5.490 5.500 5.450 5.500 2,136,000 11,691,360 5.4735 5.306 5.297 5.306 5.258 5.306 2,213,911 5.2809 0.00%
2007-06-13 0 5.500 5.480 5.500 5.450 5.530 922,000 5,057,460 5.4853 5.306 5.287 5.306 5.258 5.335 955,630 5.2923 0.18%
2007-06-12 0 5.490 5.470 5.500 5.430 5.500 4,752,000 25,504,460 5.3671 5.297 5.278 5.306 5.239 5.306 4,925,329 5.1782 -0.18%
2007-06-11 0 5.500 5.470 5.500 5.300 5.510 872,000 4,756,380 5.4546 5.306 5.278 5.306 5.113 5.316 903,806 5.2626 2.23%
2007-06-08 0 5.380 5.390 5.400 5.220 5.400 1,140,000 6,024,880 5.2850 5.191 5.200 5.210 5.036 5.210 1,181,582 5.0990 1.51%
2007-06-07 0 5.300 5.280 5.300 5.280 5.400 682,000 3,629,060 5.3212 5.113 5.094 5.113 5.094 5.210 706,876 5.1339 -2.03%
2007-06-06 0 5.410 5.390 5.410 5.340 5.420 964,000 5,186,540 5.3802 5.220 5.200 5.220 5.152 5.229 999,162 5.1909 0.37%
2007-06-05 0 5.390 5.360 5.400 5.330 5.510 784,000 4,215,880 5.3774 5.200 5.171 5.210 5.142 5.316 812,596 5.1882 -0.92%
2007-06-04 0 5.440 5.430 5.440 5.340 5.480 1,136,000 6,143,180 5.4077 5.249 5.239 5.249 5.152 5.287 1,177,436 5.2174 -0.73%
2007-06-01 0 5.480 5.450 5.480 5.070 5.480 2,242,000 11,687,800 5.2131 5.287 5.258 5.287 4.892 5.287 2,323,777 5.0297 4.38%
2007-05-31 0 5.250 5.190 5.200 5.070 5.260 1,478,000 7,677,400 5.1945 5.065 5.007 5.017 4.892 5.075 1,531,910 5.0117 3.55%
2007-05-30 0 5.070 5.070 5.100 5.000 5.160 816,000 4,155,080 5.0920 4.892 4.892 4.921 4.824 4.978 845,764 4.9128 -1.55%
2007-05-29 0 5.150 5.140 5.150 5.080 5.330 1,084,000 5,616,100 5.1809 4.969 4.959 4.969 4.901 5.142 1,123,539 4.9986 -0.96%
2007-05-28 0 5.200 5.190 5.200 4.690 5.200 1,728,000 8,327,520 4.8192 5.017 5.007 5.017 4.525 5.017 1,791,029 4.6496 9.94%
2007-05-25 0 4.730 4.790 4.800 4.690 5.060 747,000 3,590,950 4.8072 4.564 4.621 4.631 4.525 4.882 774,247 4.6380 -3.47%
2007-05-23 0 4.900 4.890 4.900 4.880 5.000 586,000 2,885,780 4.9245 4.728 4.718 4.728 4.708 4.824 607,374 4.7512 0.41%
2007-05-22 0 4.880 4.860 4.900 4.840 5.080 556,000 2,739,340 4.9269 4.708 4.689 4.728 4.670 4.901 576,280 4.7535 -1.01%
2007-05-21 0 4.930 4.840 4.850 4.830 5.000 1,406,000 6,874,500 4.8894 4.757 4.670 4.679 4.660 4.824 1,457,284 4.7173 -1.20%
2007-05-18 0 4.990 4.980 5.000 4.760 5.100 1,238,000 6,151,540 4.9689 4.814 4.805 4.824 4.592 4.921 1,283,156 4.7941 -1.58%
2007-05-17 0 5.070 4.860 5.090 4.860 5.220 552,000 2,771,400 5.0207 4.892 4.689 4.911 4.689 5.036 572,134 4.8440 -0.20%
2007-05-16 0 5.130 5.120 5.130 5.080 5.400 806,000 4,171,560 5.1756 4.901 4.892 4.901 4.853 5.159 843,621 4.9448 -5.00%
2007-05-15 0 5.400 5.350 5.400 5.300 5.600 698,000 3,785,880 5.4239 5.159 5.111 5.159 5.064 5.350 730,580 5.1820 0.00%
2007-05-14 0 5.400 5.370 5.400 5.380 5.600 610,000 3,340,120 5.4756 5.159 5.131 5.159 5.140 5.350 638,473 5.2314 -1.82%
2007-05-11 0 5.500 5.450 5.500 5.400 5.550 742,000 4,044,920 5.4514 5.255 5.207 5.255 5.159 5.302 776,634 5.2083 -0.90%
2007-05-10 0 5.550 5.530 5.550 5.490 5.640 764,000 4,239,760 5.5494 5.302 5.283 5.302 5.245 5.388 799,661 5.3019 0.91%
2007-05-09 0 5.500 5.490 5.500 5.470 5.650 648,000 3,577,120 5.5202 5.255 5.245 5.255 5.226 5.398 678,246 5.2741 -1.79%
2007-05-08 0 5.600 5.590 5.600 5.560 5.730 692,000 3,885,280 5.6146 5.350 5.341 5.350 5.312 5.474 724,300 5.3642 0.72%
2007-05-07 0 5.560 5.550 5.560 5.430 5.750 846,000 4,723,980 5.5839 5.312 5.302 5.312 5.188 5.494 885,488 5.3349 -3.30%
2007-05-04 0 5.750 5.740 5.750 5.740 5.850 396,000 2,289,160 5.7807 5.494 5.484 5.494 5.484 5.589 414,484 5.5229 0.52%
2007-05-03 0 5.720 5.700 5.720 5.650 5.800 468,000 2,678,940 5.7242 5.465 5.446 5.465 5.398 5.541 489,845 5.4690 1.24%
2007-05-02 0 5.650 5.640 5.650 5.430 5.790 784,000 4,381,940 5.5892 5.398 5.388 5.398 5.188 5.532 820,594 5.3400 -1.74%
2007-04-30 0 5.750 5.750 5.800 5.400 5.750 910,000 5,044,700 5.5436 5.494 5.494 5.541 5.159 5.494 952,476 5.2964 1.41%
2007-04-27 0 5.670 5.660 5.670 5.570 5.740 1,012,000 5,702,820 5.6352 5.417 5.408 5.417 5.322 5.484 1,059,237 5.3839 1.43%
2007-04-26 0 5.590 5.580 5.590 5.580 5.850 688,000 3,904,640 5.6753 5.341 5.331 5.341 5.331 5.589 720,113 5.4223 -3.95%
2007-04-25 0 5.820 5.810 5.820 5.700 5.930 542,000 3,136,220 5.7864 5.560 5.551 5.560 5.446 5.666 567,299 5.5283 -0.34%
2007-04-24 0 5.840 5.750 5.840 5.700 6.240 952,000 5,579,400 5.8607 5.580 5.494 5.580 5.446 5.962 996,436 5.5994 -5.35%
2007-04-23 0 6.170 6.170 6.200 5.840 6.170 1,124,000 6,702,660 5.9632 5.895 5.895 5.924 5.580 5.895 1,176,464 5.6973 4.58%
2007-04-20 0 5.900 5.890 5.900 5.800 6.050 770,000 4,557,520 5.9189 5.637 5.627 5.637 5.541 5.780 805,941 5.6549 -1.67%
2007-04-19 0 6.000 5.990 6.000 5.850 6.050 926,000 5,494,180 5.9332 5.732 5.723 5.732 5.589 5.780 969,222 5.6686 0.50%
2007-04-18 0 5.970 5.960 5.970 5.800 6.100 1,046,000 6,176,160 5.9046 5.704 5.694 5.704 5.541 5.828 1,094,824 5.6412 -1.32%
2007-04-17 0 6.050 6.110 6.120 6.000 6.300 1,320,000 8,001,700 6.0619 5.780 5.838 5.847 5.732 6.019 1,381,613 5.7916 0.50%
2007-04-16 0 6.020 5.900 6.100 6.000 6.400 728,000 4,473,140 6.1444 5.752 5.637 5.828 5.732 6.115 761,981 5.8704 -2.90%
2007-04-13 0 6.200 6.180 6.200 5.960 6.360 912,000 5,603,960 6.1447 5.924 5.904 5.924 5.694 6.076 954,569 5.8707 -1.43%
2007-04-12 0 6.290 6.280 6.290 6.280 6.460 566,000 3,585,820 6.3354 6.009 6.000 6.009 6.000 6.172 592,419 6.0528 -1.72%
2007-04-11 0 6.400 6.360 6.400 6.300 6.520 1,462,000 9,352,300 6.3969 6.115 6.076 6.115 6.019 6.229 1,530,241 6.1117 0.00%
2007-04-10 0 6.400 6.390 6.400 6.250 6.680 667,700 4,259,095 6.3788 6.115 6.105 6.115 5.971 6.382 698,866 6.0943 -3.03%
2007-04-04 0 6.600 6.580 6.610 6.450 6.700 484,000 3,163,160 6.5355 6.306 6.287 6.315 6.162 6.401 506,591 6.2440 0.61%
2007-04-03 0 6.560 6.550 6.560 6.330 6.560 830,000 5,340,620 6.4345 6.267 6.258 6.267 6.048 6.267 868,742 6.1475 3.31%
2007-04-02 0 6.350 6.330 6.350 6.250 6.380 586,000 3,709,520 6.3302 6.067 6.048 6.067 5.971 6.095 613,352 6.0479 0.79%
2007-03-30 0 6.300 6.260 6.300 6.170 6.390 590,000 3,695,600 6.2637 6.019 5.981 6.019 5.895 6.105 617,539 5.9844 0.16%
2007-03-29 0 6.290 6.260 6.290 6.200 6.310 496,000 3,102,940 6.2559 6.009 5.981 6.009 5.924 6.029 519,152 5.9769 0.64%
2007-03-28 0 6.250 6.220 6.250 5.900 6.300 680,000 4,130,840 6.0748 5.971 5.943 5.971 5.637 6.019 711,740 5.8039 -0.79%
2007-03-27 0 6.300 6.300 6.310 6.180 6.300 780,000 4,855,060 6.2244 6.019 6.019 6.029 5.904 6.019 816,408 5.9469 1.29%
2007-03-26 0 6.220 6.150 6.240 6.150 6.370 1,070,000 6,659,560 6.2239 5.943 5.876 5.962 5.876 6.086 1,119,944 5.9463 -0.32%
2007-03-23 0 6.240 6.230 6.240 6.000 6.560 1,258,000 7,836,460 6.2293 5.962 5.952 5.962 5.732 6.267 1,316,719 5.9515 -0.16%
2007-03-22 0 6.250 6.570 6.590 6.220 6.750 4,084,000 26,052,120 6.3791 5.971 6.277 6.296 5.943 6.449 4,274,627 6.0946 -5.30%
2007-03-21 0 6.600 6.610 6.630 6.300 6.620 3,034,000 19,627,580 6.4692 6.306 6.315 6.334 6.019 6.325 3,175,617 6.1807 3.77%
2007-03-20 0 6.360 6.210 6.380 5.850 6.410 9,768,000 56,500,540 5.7842 6.076 5.933 6.095 5.589 6.124 10,223,937 5.5263 6.35%
2007-03-19 0 5.980 5.840 5.980 5.560 5.990 2,784,000 16,211,180 5.8230 5.713 5.580 5.713 5.312 5.723 2,913,948 5.5633 6.79%
2007-03-16 0 5.600 5.560 5.600 5.310 5.620 3,146,000 17,278,200 5.4921 5.350 5.312 5.350 5.073 5.369 3,292,844 5.2472 5.66%
2007-03-15 0 5.300 5.290 5.300 5.180 5.440 2,326,000 12,445,460 5.3506 5.064 5.054 5.064 4.949 5.197 2,434,570 5.1120 2.32%
2007-03-14 0 5.180 5.180 5.190 5.100 5.250 1,592,500 8,186,115 5.1404 4.949 4.949 4.959 4.873 5.016 1,666,832 4.9112 -1.15%
2007-03-13 0 5.240 5.240 5.250 5.150 5.300 2,368,000 12,319,460 5.2025 5.006 5.006 5.016 4.920 5.064 2,478,530 4.9705 -0.19%
2007-03-12 0 5.250 5.250 5.270 5.020 5.260 4,316,000 22,175,760 5.1380 5.016 5.016 5.035 4.796 5.025 4,517,456 4.9089 2.34%
2007-03-09 0 5.130 5.040 5.140 4.980 5.250 2,004,000 10,134,020 5.0569 4.901 4.815 4.911 4.758 5.016 2,097,540 4.8314 -1.54%
2007-03-08 0 5.210 5.130 5.190 5.040 5.230 2,174,000 11,183,420 5.1442 4.978 4.901 4.959 4.815 4.997 2,275,475 4.9148 0.39%
2007-03-07 0 5.190 5.180 5.190 5.080 5.300 1,960,000 10,248,500 5.2288 4.959 4.949 4.959 4.853 5.064 2,051,486 4.9956 1.57%
2007-03-06 0 5.110 5.100 5.110 4.780 5.200 2,697,200 13,381,004 4.9611 4.882 4.873 4.882 4.567 4.968 2,823,096 4.7398 6.46%
2007-03-05 0 4.800 4.790 4.830 4.720 5.000 2,182,000 10,555,360 4.8375 4.586 4.576 4.615 4.510 4.777 2,283,848 4.6217 -3.81%
2007-03-02 0 4.990 4.930 4.940 4.940 5.080 2,432,000 12,182,940 5.0094 4.767 4.710 4.720 4.720 4.853 2,545,517 4.7860 -0.20%
2007-03-01 0 5.000 4.950 5.000 4.940 5.150 1,718,000 8,665,400 5.0439 4.777 4.729 4.777 4.720 4.920 1,798,190 4.8190 -2.72%
2007-02-28 0 5.140 5.130 5.140 5.000 5.290 1,656,000 8,444,920 5.0996 4.911 4.901 4.911 4.777 5.054 1,733,296 4.8722 -4.28%
2007-02-27 0 5.370 5.360 5.370 5.300 5.450 1,688,000 9,086,300 5.3829 5.131 5.121 5.131 5.064 5.207 1,766,790 5.1428 -1.29%
2007-02-26 0 5.440 5.430 5.440 5.360 5.500 1,576,000 8,547,460 5.4235 5.197 5.188 5.197 5.121 5.255 1,649,562 5.1817 0.55%
2007-02-23 0 5.410 5.380 5.410 5.350 5.520 1,730,000 9,362,040 5.4116 5.169 5.140 5.169 5.111 5.274 1,810,750 5.1703 -0.55%
2007-02-22 0 5.440 5.420 5.440 5.330 5.520 2,162,000 11,703,640 5.4133 5.197 5.178 5.197 5.092 5.274 2,262,915 5.1719 -0.55%
2007-02-21 0 5.470 5.430 5.450 5.260 5.500 2,566,000 13,816,340 5.3844 5.226 5.188 5.207 5.025 5.255 2,685,772 5.1443 3.99%
2007-02-16 0 5.260 5.290 5.300 4.980 5.270 2,838,000 14,433,020 5.0856 5.025 5.054 5.064 4.758 5.035 2,970,468 4.8588 3.95%
2007-02-15 0 5.060 5.050 5.060 4.860 5.070 2,424,000 12,019,020 4.9583 4.834 4.825 4.834 4.643 4.844 2,537,144 4.7372 4.12%
2007-02-14 0 4.860 4.840 4.860 4.740 4.870 1,782,000 8,577,720 4.8135 4.643 4.624 4.643 4.529 4.653 1,865,178 4.5989 2.53%
2007-02-13 0 4.740 4.730 4.740 4.700 4.810 1,326,000 6,292,340 4.7454 4.529 4.519 4.529 4.490 4.595 1,387,893 4.5337 -0.42%
2007-02-12 0 4.760 4.750 4.770 4.710 4.880 1,592,000 7,596,220 4.7715 4.548 4.538 4.557 4.500 4.662 1,666,309 4.5587 -1.04%
2007-02-09 0 4.810 4.810 4.830 4.630 4.850 8,672,000 39,917,320 4.6030 4.595 4.595 4.615 4.424 4.634 9,076,779 4.3977 3.89%
2007-02-08 0 4.630 4.620 4.630 4.570 4.630 1,704,000 7,836,660 4.5990 4.424 4.414 4.424 4.366 4.424 1,783,537 4.3939 1.09%
2007-02-07 0 4.580 4.560 4.580 4.550 4.650 1,610,000 7,409,300 4.6020 4.376 4.357 4.376 4.347 4.443 1,685,149 4.3968 0.66%
2007-02-06 0 4.550 4.540 4.550 4.530 4.620 1,178,000 5,375,000 4.5628 4.347 4.338 4.347 4.328 4.414 1,232,985 4.3593 -0.44%
2007-02-05 0 4.570 4.560 4.570 4.540 4.650 1,010,000 4,627,420 4.5816 4.366 4.357 4.366 4.338 4.443 1,057,143 4.3773 0.44%
2007-02-02 0 4.550 4.540 4.550 4.540 4.620 1,644,000 7,533,940 4.5827 4.347 4.338 4.347 4.338 4.414 1,720,736 4.3783 -0.44%
2007-02-01 0 4.570 4.560 4.570 4.550 4.600 1,186,000 5,420,240 4.5702 4.366 4.357 4.366 4.347 4.395 1,241,358 4.3664 0.44%
2007-01-31 0 4.550 4.550 4.580 4.550 4.610 1,280,000 5,864,940 4.5820 4.347 4.347 4.376 4.347 4.404 1,339,746 4.3777 0.00%
2007-01-30 0 4.550 4.530 4.550 4.520 4.630 1,181,000 5,398,350 4.5710 4.347 4.328 4.347 4.318 4.424 1,236,125 4.3672 -0.22%
2007-01-29 0 4.560 4.530 4.570 4.540 4.670 1,046,000 4,818,080 4.6062 4.357 4.328 4.366 4.338 4.462 1,094,824 4.4008 0.44%
2007-01-26 0 4.540 4.500 4.540 4.500 4.660 2,560,000 11,581,580 4.5241 4.338 4.299 4.338 4.299 4.452 2,679,492 4.3223 -0.87%
2007-01-25 0 4.580 4.500 4.580 4.560 4.780 1,188,000 5,547,660 4.6697 4.376 4.299 4.376 4.357 4.567 1,243,452 4.4615 -3.58%
2007-01-24 0 4.750 4.740 4.750 4.680 4.750 1,386,000 6,524,680 4.7076 4.538 4.529 4.538 4.471 4.538 1,450,694 4.4976 1.28%
2007-01-23 0 4.690 4.680 4.690 4.540 4.700 4,036,000 18,625,560 4.6149 4.481 4.471 4.481 4.338 4.490 4,224,387 4.4091 3.30%
2007-01-22 0 4.540 4.540 4.550 4.410 4.620 2,395,000 10,796,020 4.5077 4.338 4.338 4.347 4.213 4.414 2,506,790 4.3067 2.95%
2007-01-19 0 4.410 4.400 4.410 4.270 4.560 1,560,000 6,876,060 4.4077 4.213 4.204 4.213 4.080 4.357 1,632,815 4.2112 3.52%
2007-01-18 0 4.260 4.290 4.300 3.950 4.640 4,418,000 18,676,860 4.2274 4.070 4.099 4.108 3.774 4.433 4,624,217 4.0389 -7.39%
2007-01-17 0 4.600 4.590 4.600 4.580 4.780 1,392,000 6,498,020 4.6681 4.395 4.385 4.395 4.376 4.567 1,456,974 4.4599 -3.77%
2007-01-16 0 4.780 4.760 4.770 4.760 5.000 1,584,000 7,706,020 4.8649 4.567 4.548 4.557 4.548 4.777 1,657,936 4.6480 -3.43%
2007-01-15 0 4.950 4.940 4.950 4.890 4.980 1,268,000 6,239,660 4.9209 4.729 4.720 4.729 4.672 4.758 1,327,186 4.7014 0.20%
2007-01-12 0 4.940 4.920 4.940 4.860 4.960 1,716,000 8,425,280 4.9098 4.720 4.701 4.720 4.643 4.739 1,796,097 4.6909 1.23%
2007-01-11 0 4.880 4.870 4.880 4.750 4.930 1,996,000 9,650,880 4.8351 4.662 4.653 4.662 4.538 4.710 2,089,166 4.6195 0.00%
2007-01-10 0 4.880 4.860 4.880 4.790 4.880 1,616,000 7,817,440 4.8375 4.662 4.643 4.662 4.576 4.662 1,691,429 4.6218 0.41%
2007-01-09 0 4.860 4.850 4.860 4.760 4.860 1,440,000 6,922,560 4.8073 4.643 4.634 4.643 4.548 4.643 1,507,214 4.5930 1.46%
2007-01-08 0 4.790 4.780 4.800 4.650 4.810 1,976,000 9,327,460 4.7204 4.576 4.567 4.586 4.443 4.595 2,068,233 4.5099 0.42%
2007-01-05 0 4.770 4.760 4.770 4.690 4.850 1,130,000 5,388,120 4.7682 4.557 4.548 4.557 4.481 4.634 1,182,745 4.5556 0.85%
2007-01-04 0 4.730 4.730 4.740 4.680 5.000 1,558,000 7,488,060 4.8062 4.519 4.519 4.529 4.471 4.777 1,630,722 4.5919 -4.44%
2007-01-03 0 4.950 4.940 4.950 4.830 5.020 1,547,000 7,570,500 4.8937 4.729 4.720 4.729 4.615 4.796 1,619,209 4.6754 -0.80%
2007-01-02 0 4.990 4.940 4.990 4.850 5.000 2,226,000 10,979,800 4.9325 4.767 4.720 4.767 4.634 4.777 2,329,902 4.7126 1.22%
2006-12-29 0 4.930 4.940 4.950 4.760 4.990 2,262,000 10,981,780 4.8549 4.710 4.720 4.729 4.548 4.767 2,367,582 4.6384 -0.60%
2006-12-28 0 4.960 4.950 4.960 4.890 5.050 1,282,000 6,333,120 4.9400 4.739 4.729 4.739 4.672 4.825 1,341,839 4.7197 -0.80%
2006-12-27 0 5.000 4.990 5.000 4.910 5.000 2,062,000 10,223,780 4.9582 4.777 4.767 4.777 4.691 4.777 2,158,247 4.7371 0.40%
2006-12-22 0 4.980 4.970 4.980 4.910 5.000 1,146,000 5,679,860 4.9562 4.758 4.748 4.758 4.691 4.777 1,199,491 4.7352 0.61%
2006-12-21 0 4.950 4.940 4.950 4.890 4.970 1,286,000 6,345,960 4.9347 4.729 4.720 4.729 4.672 4.748 1,346,026 4.7146 0.81%
2006-12-20 0 4.910 4.900 4.910 4.850 4.950 1,192,000 5,821,460 4.8838 4.691 4.681 4.691 4.634 4.729 1,247,638 4.6660 0.41%
2006-12-19 0 4.890 4.880 4.890 4.850 4.930 2,542,000 12,365,780 4.8646 4.672 4.662 4.672 4.634 4.710 2,660,652 4.6477 0.62%
2006-12-18 0 4.860 4.850 4.890 4.820 4.920 3,222,000 15,653,840 4.8584 4.643 4.634 4.672 4.605 4.701 3,372,392 4.6418 -0.41%
2006-12-15 0 4.880 4.870 4.880 4.850 4.970 2,324,000 11,316,360 4.8693 4.662 4.653 4.662 4.634 4.748 2,432,476 4.6522 -1.21%
2006-12-14 0 4.940 4.910 4.970 4.850 5.010 2,112,000 10,369,860 4.9100 4.720 4.691 4.748 4.634 4.787 2,210,581 4.6910 -1.00%
2006-12-13 0 4.990 4.970 4.980 4.850 5.030 2,536,000 12,491,960 4.9259 4.767 4.748 4.758 4.634 4.806 2,654,372 4.7062 0.20%
2006-12-12 0 4.980 4.960 4.980 4.820 4.990 3,192,000 15,610,100 4.8904 4.758 4.739 4.758 4.605 4.767 3,340,992 4.6723 2.47%
2006-12-11 0 4.860 4.850 4.950 4.850 5.020 2,798,000 13,741,640 4.9112 4.643 4.634 4.729 4.634 4.796 2,928,601 4.6922 -2.02%
2006-12-08 0 4.960 4.940 4.950 4.800 5.000 4,484,000 22,033,300 4.9138 4.739 4.720 4.729 4.586 4.777 4,693,298 4.6946 3.33%
2006-12-07 0 4.800 4.790 4.800 4.690 4.820 2,690,000 12,807,400 4.7611 4.586 4.576 4.586 4.481 4.605 2,815,560 4.5488 2.13%
2006-12-06 0 4.700 4.700 4.720 4.530 4.720 1,738,000 7,984,160 4.5939 4.490 4.490 4.510 4.328 4.510 1,819,124 4.3890 3.07%
2006-12-05 0 4.560 4.550 4.560 4.530 4.580 1,084,000 4,928,840 4.5469 4.357 4.347 4.357 4.328 4.376 1,134,597 4.3441 0.22%
2006-12-04 0 4.550 4.520 4.540 4.490 4.610 1,164,000 5,274,120 4.5310 4.347 4.318 4.338 4.290 4.404 1,218,332 4.3290 1.34%
2006-12-01 0 4.490 4.510 4.520 4.380 4.510 1,312,000 5,831,620 4.4448 4.290 4.309 4.318 4.185 4.309 1,373,240 4.2466 0.22%
2006-11-30 0 4.480 4.480 4.490 4.400 4.620 2,064,000 9,291,540 4.5017 4.280 4.280 4.290 4.204 4.414 2,160,340 4.3010 0.00%
2006-11-29 0 4.480 4.490 4.500 4.430 4.700 1,762,000 8,013,260 4.5478 4.280 4.290 4.299 4.232 4.490 1,844,244 4.3450 -3.86%
2006-11-28 0 4.660 4.600 4.650 4.560 4.850 2,434,000 11,446,560 4.7028 4.452 4.395 4.443 4.357 4.634 2,547,611 4.4931 -3.32%
2006-11-27 0 4.820 4.810 4.830 4.800 4.960 2,172,000 10,634,220 4.8960 4.605 4.595 4.615 4.586 4.739 2,273,381 4.6777 -0.41%
2006-11-24 0 4.840 4.840 4.860 4.810 4.950 1,120,000 5,442,460 4.8593 4.624 4.624 4.643 4.595 4.729 1,172,278 4.6426 -1.22%
2006-11-23 0 4.900 4.890 4.900 4.800 4.900 1,858,000 9,012,020 4.8504 4.681 4.672 4.681 4.586 4.681 1,944,725 4.6341 1.03%
2006-11-22 0 4.850 4.840 4.850 4.730 4.940 3,212,000 15,581,240 4.8509 4.634 4.624 4.634 4.519 4.720 3,361,925 4.6346 1.89%
2006-11-21 0 4.760 4.760 4.770 4.600 4.760 3,114,000 14,555,540 4.6742 4.548 4.548 4.557 4.395 4.548 3,259,351 4.4658 1.28%
2006-11-20 0 4.700 4.690 4.700 4.460 4.780 2,782,000 12,776,840 4.5927 4.490 4.481 4.490 4.261 4.567 2,911,854 4.3879 4.91%
2006-11-17 0 4.480 4.450 4.480 4.300 4.510 3,834,000 17,061,340 4.4500 4.280 4.252 4.280 4.108 4.309 4,012,958 4.2516 4.19%
2006-11-16 0 4.300 4.300 4.310 4.180 4.500 5,438,000 22,931,900 4.2170 4.108 4.108 4.118 3.994 4.299 5,691,827 4.0289 2.63%
2006-11-15 0 4.190 4.180 4.190 4.130 4.260 1,454,000 6,084,280 4.1845 4.003 3.994 4.003 3.946 4.070 1,521,868 3.9979 0.96%
2006-11-14 0 4.150 4.140 4.150 4.080 4.150 1,820,000 7,463,140 4.1006 3.965 3.955 3.965 3.898 3.965 1,904,951 3.9178 1.47%
2006-11-13 0 4.090 4.090 4.100 4.070 4.150 1,510,000 6,191,900 4.1006 3.908 3.908 3.917 3.888 3.965 1,580,482 3.9177 -0.24%
2006-11-10 0 4.100 4.090 4.100 4.040 4.220 2,088,000 8,563,100 4.1011 3.917 3.908 3.917 3.860 4.032 2,185,461 3.9182 -2.38%
2006-11-09 0 4.200 4.190 4.200 3.940 4.200 8,336,000 33,376,440 4.0039 4.013 4.003 4.013 3.764 4.013 8,725,096 3.8253 4.22%
2006-11-08 0 4.030 3.980 4.000 3.890 4.050 2,330,000 9,310,940 3.9961 3.850 3.803 3.822 3.717 3.869 2,438,756 3.8179 3.60%
2006-11-07 0 3.890 3.880 3.890 3.820 3.930 3,904,000 15,160,060 3.8832 3.717 3.707 3.717 3.650 3.755 4,086,225 3.7100 -0.26%
2006-11-06 0 3.900 3.890 3.900 3.810 3.900 1,428,000 5,518,700 3.8646 3.726 3.717 3.726 3.640 3.726 1,494,654 3.6923 0.52%
2006-11-03 0 3.880 3.870 3.880 3.790 3.970 1,244,000 4,819,380 3.8741 3.707 3.697 3.707 3.621 3.793 1,302,066 3.7013 0.78%
2006-11-02 0 3.850 3.840 3.850 3.750 3.850 4,144,000 15,680,120 3.7838 3.678 3.669 3.678 3.583 3.678 4,337,428 3.6151 2.67%
2006-11-01 0 3.750 3.740 3.750 3.680 3.790 2,180,000 8,143,800 3.7357 3.583 3.573 3.583 3.516 3.621 2,281,755 3.5691 0.54%
2006-10-31 0 3.730 3.700 3.750 3.570 3.750 2,544,000 9,265,040 3.6419 3.564 3.535 3.583 3.411 3.583 2,662,745 3.4795 1.08%
2006-10-27 0 3.690 3.690 3.700 3.610 3.780 2,138,000 7,854,900 3.6739 3.525 3.525 3.535 3.449 3.611 2,237,794 3.5101 -0.54%
2006-10-26 0 3.710 3.690 3.710 3.600 3.790 1,378,000 5,058,600 3.6710 3.545 3.525 3.545 3.439 3.621 1,442,320 3.5073 -2.11%
2006-10-25 0 3.790 3.750 3.800 3.530 3.800 2,242,000 8,192,320 3.6540 3.621 3.583 3.631 3.373 3.631 2,346,649 3.4911 5.28%
2006-10-24 0 3.600 3.610 3.620 3.450 3.610 1,584,000 5,561,160 3.5108 3.439 3.449 3.459 3.296 3.449 1,657,936 3.3543 1.41%
2006-10-23 0 3.550 3.540 3.550 3.390 3.550 2,770,000 9,589,100 3.4618 3.392 3.382 3.392 3.239 3.392 2,899,294 3.3074 2.90%
2006-10-20 0 3.450 3.440 3.450 3.380 3.530 1,444,000 4,969,720 3.4416 3.296 3.287 3.296 3.229 3.373 1,511,401 3.2882 0.58%
2006-10-19 0 3.430 3.420 3.430 3.370 3.430 2,082,000 7,078,120 3.3997 3.277 3.267 3.277 3.220 3.277 2,179,181 3.2481 0.29%
2006-10-18 0 3.420 3.420 3.430 3.350 3.430 2,146,000 7,263,380 3.3846 3.267 3.267 3.277 3.201 3.277 2,246,168 3.2337 0.29%
2006-10-17 0 3.410 3.400 3.420 3.330 3.420 2,840,000 9,596,620 3.3791 3.258 3.248 3.267 3.181 3.267 2,972,561 3.2284 1.19%
2006-10-16 0 3.370 3.360 3.380 3.250 3.370 3,164,000 10,472,800 3.3100 3.220 3.210 3.229 3.105 3.220 3,311,685 3.1624 2.12%
2006-10-13 0 3.300 3.300 3.310 3.100 3.300 2,592,000 8,239,920 3.1790 3.153 3.153 3.162 2.962 3.153 2,712,986 3.0372 6.45%
2006-10-12 0 3.100 3.090 3.100 3.040 3.180 1,602,000 5,020,120 3.1337 2.962 2.952 2.962 2.904 3.038 1,676,776 2.9939 -2.21%
2006-10-11 0 3.170 3.150 3.170 3.130 3.260 1,270,000 4,051,040 3.1898 3.029 3.010 3.029 2.990 3.115 1,329,279 3.0475 -0.94%
2006-10-10 0 3.200 3.180 3.200 3.130 3.300 1,912,000 6,111,740 3.1965 3.057 3.038 3.057 2.990 3.153 2,001,246 3.0540 -3.03%
2006-10-09 0 3.300 3.290 3.300 3.290 3.400 1,932,000 6,449,180 3.3381 3.153 3.143 3.153 3.143 3.248 2,022,179 3.1892 -0.90%
2006-10-06 0 3.330 3.310 3.330 3.280 3.360 928,000 3,082,560 3.3217 3.181 3.162 3.181 3.134 3.210 971,316 3.1736 -0.60%
2006-10-05 0 3.350 3.340 3.360 3.240 3.350 1,758,000 5,795,620 3.2967 3.201 3.191 3.210 3.096 3.201 1,840,057 3.1497 2.13%
2006-10-04 0 3.280 3.260 3.280 3.200 3.290 1,082,000 3,508,000 3.2421 3.134 3.115 3.134 3.057 3.143 1,132,504 3.0976 1.23%
2006-10-03 0 3.240 3.230 3.240 3.190 3.400 1,734,000 5,691,540 3.2823 3.096 3.086 3.096 3.048 3.248 1,814,937 3.1359 -1.22%
2006-09-29 0 3.280 3.280 3.340 3.280 3.490 1,410,000 4,788,280 3.3959 3.134 3.134 3.191 3.134 3.334 1,475,814 3.2445 -4.93%
2006-09-28 0 3.450 3.440 3.450 3.350 3.450 1,980,000 6,743,820 3.4060 3.296 3.287 3.296 3.201 3.296 2,072,420 3.2541 1.47%
2006-09-27 0 3.400 3.380 3.400 3.330 3.420 2,158,000 7,284,700 3.3757 3.248 3.229 3.248 3.181 3.267 2,258,728 3.2251 1.19%
2006-09-26 0 3.360 3.350 3.360 3.310 3.400 1,646,000 5,512,600 3.3491 3.210 3.201 3.210 3.162 3.248 1,722,830 3.1997 -0.30%
2006-09-25 0 3.370 3.360 3.370 3.300 3.420 2,250,000 7,523,840 3.3439 3.220 3.210 3.220 3.153 3.267 2,355,022 3.1948 0.00%
2006-09-22 0 3.370 3.360 3.370 3.310 3.410 1,570,000 5,259,320 3.3499 3.220 3.210 3.220 3.162 3.258 1,643,282 3.2005 -0.59%
2006-09-21 0 3.390 3.370 3.390 3.270 3.500 2,180,000 7,313,880 3.3550 3.239 3.220 3.239 3.124 3.344 2,281,755 3.2054 -1.74%
2006-09-20 0 3.450 3.420 3.450 3.170 3.460 7,726,000 25,633,660 3.3178 3.296 3.267 3.296 3.029 3.306 8,086,623 3.1699 8.83%
2006-09-19 0 3.170 3.140 3.160 3.140 3.220 2,134,000 6,757,740 3.1667 3.029 3.000 3.019 3.000 3.076 2,233,608 3.0255 0.00%
2006-09-18 0 3.170 3.160 3.170 3.150 3.220 1,662,000 5,280,580 3.1772 3.029 3.019 3.029 3.010 3.076 1,739,576 3.0356 -1.25%
2006-09-15 0 3.210 3.190 3.210 3.150 3.220 5,508,000 17,284,420 3.1381 3.067 3.048 3.067 3.010 3.076 5,765,095 2.9981 0.31%
2006-09-14 0 3.200 3.200 3.210 3.120 3.200 2,304,000 7,278,560 3.1591 3.057 3.057 3.067 2.981 3.057 2,411,543 3.0182 0.95%
2006-09-13 0 3.170 3.160 3.170 3.140 3.220 4,716,000 14,747,340 3.1271 3.029 3.019 3.029 3.000 3.076 4,936,127 2.9876 -0.94%
2006-09-12 0 3.200 3.190 3.200 3.170 3.260 1,954,000 6,250,860 3.1990 3.057 3.048 3.057 3.029 3.115 2,045,206 3.0563 -1.54%
2006-09-11 0 3.250 3.240 3.250 3.150 3.260 4,112,000 13,150,660 3.1981 3.105 3.096 3.105 3.010 3.115 4,303,934 3.0555 2.52%
2006-09-08 0 3.170 3.160 3.170 3.070 3.180 3,676,000 11,495,420 3.1272 3.029 3.019 3.029 2.933 3.038 3,847,583 2.9877 1.93%
2006-09-07 0 3.110 3.110 3.120 2.980 3.120 3,562,000 10,901,140 3.0604 2.971 2.971 2.981 2.847 2.981 3,728,262 2.9239 4.01%
2006-09-06 0 2.990 2.990 3.000 2.880 3.000 4,612,000 13,556,500 2.9394 2.857 2.857 2.866 2.752 2.866 4,827,272 2.8083 2.40%
2006-09-05 0 2.920 2.910 2.920 2.810 2.920 1,934,000 5,517,760 2.8530 2.790 2.780 2.790 2.685 2.790 2,024,272 2.7258 1.74%
2006-09-04 0 2.870 2.860 2.880 2.770 2.880 4,756,000 13,395,640 2.8166 2.742 2.732 2.752 2.646 2.752 4,977,994 2.6910 2.50%
2006-09-01 0 2.800 2.790 2.800 2.750 2.800 1,678,000 4,655,960 2.7747 2.675 2.666 2.675 2.627 2.675 1,756,323 2.6510 1.08%
2006-08-31 0 2.770 2.740 2.770 2.740 2.790 896,000 2,476,780 2.7643 2.646 2.618 2.646 2.618 2.666 937,822 2.6410 -0.72%
2006-08-30 0 2.790 2.780 2.790 2.750 2.800 926,000 2,572,580 2.7782 2.666 2.656 2.666 2.627 2.675 969,222 2.6543 0.00%
2006-08-29 0 2.790 2.770 2.800 2.740 2.820 1,176,000 3,265,780 2.7770 2.666 2.646 2.675 2.618 2.694 1,230,892 2.6532 0.00%
2006-08-28 0 2.790 2.760 2.790 2.730 2.820 1,452,155 4,009,388 2.7610 2.666 2.637 2.666 2.608 2.694 1,519,937 2.6379 -0.36%
2006-08-25 0 2.800 2.790 2.800 2.780 2.830 916,000 2,558,620 2.7933 2.675 2.666 2.675 2.656 2.704 958,756 2.6687 -0.71%
2006-08-24 0 2.820 2.810 2.820 2.740 2.830 1,636,000 4,539,940 2.7750 2.694 2.685 2.694 2.618 2.704 1,712,363 2.6513 0.71%
2006-08-23 0 2.800 2.790 2.800 2.770 2.810 1,504,000 4,201,980 2.7939 2.675 2.666 2.675 2.646 2.685 1,574,202 2.6693 0.72%
2006-08-22 0 2.780 2.770 2.780 2.750 2.820 992,000 2,757,820 2.7801 2.656 2.646 2.656 2.627 2.694 1,038,303 2.6561 1.46%
2006-08-21 0 2.740 2.730 2.740 2.730 2.830 1,410,000 3,916,900 2.7779 2.618 2.608 2.618 2.608 2.704 1,475,814 2.6541 -2.14%
2006-08-18 0 2.800 2.790 2.800 2.750 2.800 1,010,000 2,805,700 2.7779 2.675 2.666 2.675 2.627 2.675 1,057,143 2.6540 2.19%
2006-08-17 0 2.740 2.730 2.740 2.720 2.800 1,316,000 3,625,760 2.7551 2.618 2.608 2.618 2.599 2.675 1,377,426 2.6323 -1.08%
2006-08-16 0 2.770 2.760 2.770 2.730 2.840 1,422,000 3,937,900 2.7693 2.646 2.637 2.646 2.608 2.713 1,488,374 2.6458 0.00%
2006-08-15 0 2.770 2.760 2.770 2.730 2.810 2,498,000 6,939,960 2.7782 2.646 2.637 2.646 2.608 2.685 2,614,598 2.6543 0.36%
2006-08-14 0 2.760 2.760 2.770 2.680 2.820 2,106,000 5,799,480 2.7538 2.637 2.637 2.646 2.560 2.694 2,204,301 2.6310 -1.43%
2006-08-11 0 2.800 2.790 2.800 2.630 2.800 2,530,000 6,859,900 2.7114 2.675 2.666 2.675 2.513 2.675 2,648,092 2.5905 3.70%
2006-08-10 0 2.700 2.690 2.700 2.660 2.700 1,142,000 3,063,220 2.6823 2.580 2.570 2.580 2.541 2.580 1,195,305 2.5627 0.00%
2006-08-09 0 2.700 2.690 2.700 2.670 2.720 2,154,000 5,789,420 2.6878 2.580 2.570 2.580 2.551 2.599 2,254,541 2.5679 0.37%
2006-08-08 0 2.690 2.680 2.690 2.670 2.710 998,000 2,678,780 2.6841 2.570 2.560 2.570 2.551 2.589 1,044,583 2.5644 0.75%
2006-08-07 0 2.670 2.660 2.670 2.630 2.670 1,526,000 4,046,700 2.6518 2.551 2.541 2.551 2.513 2.551 1,597,228 2.5336 0.00%
2006-08-04 0 2.670 2.660 2.670 2.640 2.750 1,566,000 4,193,980 2.6781 2.551 2.541 2.551 2.522 2.627 1,639,096 2.5587 -0.74%
2006-08-03 0 2.690 2.680 2.690 2.630 2.830 2,058,000 5,583,100 2.7129 2.570 2.560 2.570 2.513 2.704 2,154,060 2.5919 2.28%
2006-08-02 0 2.630 2.630 2.640 2.600 2.700 1,140,000 3,004,600 2.6356 2.513 2.513 2.522 2.484 2.580 1,193,211 2.5181 -1.13%
2006-08-01 0 2.660 2.670 2.680 2.610 2.720 1,318,000 3,502,040 2.6571 2.541 2.551 2.560 2.494 2.599 1,379,520 2.5386 0.00%
2006-07-31 0 2.660 2.650 2.660 2.640 2.730 1,050,000 2,818,180 2.6840 2.541 2.532 2.541 2.522 2.608 1,099,010 2.5643 -1.12%
2006-07-28 0 2.690 2.680 2.690 2.640 2.690 1,656,000 4,421,800 2.6702 2.570 2.560 2.570 2.522 2.570 1,733,296 2.5511 0.75%
2006-07-27 0 2.670 2.660 2.670 2.630 2.740 1,794,000 4,782,120 2.6656 2.551 2.541 2.551 2.513 2.618 1,877,738 2.5467 -2.20%
2006-07-26 0 2.730 2.720 2.730 2.620 2.730 1,626,000 4,379,240 2.6933 2.608 2.599 2.608 2.503 2.608 1,701,896 2.5732 4.20%
2006-07-25 0 2.620 2.620 2.640 2.560 2.640 1,546,000 4,015,700 2.5975 2.503 2.503 2.522 2.446 2.522 1,618,162 2.4816 2.75%
2006-07-24 0 2.550 2.540 2.550 2.540 2.590 1,192,000 3,051,180 2.5597 2.436 2.427 2.436 2.427 2.474 1,247,638 2.4456 0.00%
2006-07-21 0 2.550 2.500 2.525 2.500 2.575 1,670,000 4,231,000 2.5335 2.436 2.389 2.412 2.389 2.460 1,747,950 2.4205 -0.97%
2006-07-20 0 2.575 2.550 2.575 2.500 2.575 1,210,000 3,095,550 2.5583 2.460 2.436 2.460 2.389 2.460 1,266,479 2.4442 0.00%
2006-07-19 0 2.575 2.550 2.575 2.500 2.600 1,368,000 3,492,100 2.5527 2.460 2.436 2.460 2.389 2.484 1,431,854 2.4389 0.00%
2006-07-18 0 2.575 2.550 2.575 2.525 2.650 1,416,000 3,662,000 2.5862 2.460 2.436 2.460 2.412 2.532 1,482,094 2.4708 -1.90%
2006-07-17 0 2.625 2.575 2.625 2.525 2.650 1,032,000 2,665,800 2.5831 2.508 2.460 2.508 2.412 2.532 1,080,170 2.4679 0.96%
2006-07-14 0 2.600 2.575 2.600 2.525 2.650 1,094,000 2,838,450 2.5946 2.484 2.460 2.484 2.412 2.532 1,145,064 2.4789 -0.95%
2006-07-13 0 2.625 2.600 2.625 2.550 2.650 1,106,000 2,883,100 2.6068 2.508 2.484 2.508 2.436 2.532 1,157,624 2.4905 0.96%
2006-07-12 0 2.600 2.575 2.600 2.550 2.675 1,422,000 3,696,400 2.5994 2.484 2.460 2.484 2.436 2.556 1,488,374 2.4835 -0.95%
2006-07-11 0 2.625 2.600 2.625 2.575 2.700 1,212,000 3,184,350 2.6274 2.508 2.484 2.508 2.460 2.580 1,268,572 2.5102 -1.87%
2006-07-10 0 2.675 2.650 2.675 2.600 2.725 1,110,000 2,948,900 2.6567 2.556 2.532 2.556 2.484 2.603 1,161,811 2.5382 0.00%
2006-07-07 0 2.675 2.625 2.675 2.600 2.775 2,828,000 7,498,450 2.6515 2.556 2.508 2.556 2.484 2.651 2,960,001 2.5333 -0.93%
2006-07-06 0 2.700 2.675 2.700 2.650 2.700 1,022,000 2,732,250 2.6734 2.580 2.556 2.580 2.532 2.580 1,069,703 2.5542 0.93%
2006-07-05 0 2.675 2.650 2.675 2.650 2.700 1,094,000 2,922,950 2.6718 2.556 2.532 2.556 2.532 2.580 1,145,064 2.5527 -0.93%
2006-07-04 0 2.700 2.675 2.700 2.650 2.775 1,000,000 2,687,900 2.6879 2.580 2.556 2.580 2.532 2.651 1,046,677 2.5680 0.00%
2006-07-03 0 2.700 2.675 2.700 2.625 2.775 1,522,000 4,094,800 2.6904 2.580 2.556 2.580 2.508 2.651 1,593,042 2.5704 0.00%
2006-06-30 0 2.700 2.675 2.700 2.650 2.750 1,650,000 4,446,150 2.6946 2.580 2.556 2.580 2.532 2.627 1,727,016 2.5745 0.00%
2006-06-29 0 2.700 2.675 2.700 2.650 2.725 1,102,000 2,950,000 2.6770 2.580 2.556 2.580 2.532 2.603 1,153,438 2.5576 0.00%
2006-06-28 0 2.700 2.675 2.700 2.625 2.750 910,000 2,447,150 2.6892 2.580 2.556 2.580 2.508 2.627 952,476 2.5693 0.00%
2006-06-27 0 2.700 2.675 2.700 2.625 2.725 1,444,000 3,860,600 2.6735 2.580 2.556 2.580 2.508 2.603 1,511,401 2.5543 0.00%
2006-06-26 0 2.700 2.675 2.700 2.700 2.875 1,134,000 3,125,950 2.7566 2.580 2.556 2.580 2.580 2.747 1,186,931 2.6336 -4.42%
2006-06-23 0 2.825 2.800 2.825 2.800 2.900 1,422,000 4,025,350 2.8308 2.699 2.675 2.699 2.675 2.771 1,488,374 2.7045 -1.74%
2006-06-22 0 2.875 2.850 2.875 2.800 2.900 2,222,000 6,294,700 2.8329 2.747 2.723 2.747 2.675 2.771 2,325,715 2.7066 1.77%
2006-06-21 0 2.825 2.825 2.850 2.750 2.875 2,066,000 5,783,950 2.7996 2.699 2.699 2.723 2.627 2.747 2,162,434 2.6747 0.89%
2006-06-20 0 2.800 2.775 2.800 2.750 2.850 2,106,000 5,856,250 2.7807 2.675 2.651 2.675 2.627 2.723 2,204,301 2.6567 1.82%
2006-06-19 0 2.750 2.775 2.800 2.700 2.850 1,954,300 5,413,145 2.7699 2.627 2.651 2.675 2.580 2.723 2,045,520 2.6463 -1.79%
2006-06-16 0 2.800 2.775 2.800 2.650 2.800 2,578,000 6,970,100 2.7037 2.675 2.651 2.675 2.532 2.675 2,698,332 2.5831 3.70%
2006-06-15 0 2.700 2.675 2.700 2.600 2.700 2,784,000 7,351,150 2.6405 2.580 2.556 2.580 2.484 2.580 2,913,948 2.5227 1.89%
2006-06-14 0 2.650 2.625 2.650 2.550 2.650 2,030,000 5,301,300 2.6115 2.532 2.508 2.532 2.436 2.532 2,124,753 2.4950 1.92%
2006-06-13 0 2.600 2.575 2.600 2.525 2.650 1,912,000 4,918,050 2.5722 2.484 2.460 2.484 2.412 2.532 2,001,246 2.4575 -0.95%
2006-06-12 0 2.625 2.600 2.625 2.500 2.625 1,142,000 2,913,600 2.5513 2.508 2.484 2.508 2.389 2.508 1,195,305 2.4375 2.94%
2006-06-09 0 2.550 2.525 2.550 2.450 2.575 1,112,000 2,794,550 2.5131 2.436 2.412 2.436 2.341 2.460 1,163,904 2.4010 0.00%
2006-06-08 0 2.550 2.525 2.550 2.550 2.650 6,966,000 17,817,200 2.5577 2.436 2.412 2.436 2.436 2.532 7,291,149 2.4437 -0.97%
2006-06-07 0 2.575 2.575 2.600 2.475 2.600 1,918,000 4,878,600 2.5436 2.460 2.460 2.484 2.365 2.484 2,007,526 2.4302 0.98%
2006-06-06 0 2.550 2.575 2.600 2.400 2.575 1,566,000 3,843,950 2.4546 2.436 2.460 2.484 2.293 2.460 1,639,096 2.3452 4.08%
2006-06-05 0 2.450 2.425 2.450 2.425 2.525 788,000 1,947,050 2.4709 2.341 2.317 2.341 2.317 2.412 824,781 2.3607 0.00%
2006-06-02 0 2.450 2.425 2.450 2.400 2.525 1,106,000 2,717,300 2.4569 2.341 2.317 2.341 2.293 2.412 1,157,624 2.3473 -1.01%
2006-06-01 0 2.475 2.450 2.475 2.425 2.550 1,148,000 2,842,450 2.4760 2.365 2.341 2.365 2.317 2.436 1,201,585 2.3656 -2.94%
2006-05-30 0 2.550 2.525 2.550 2.450 2.625 1,618,000 4,085,200 2.5248 2.436 2.412 2.436 2.341 2.508 1,693,523 2.4122 -2.86%
2006-05-29 0 2.625 2.600 2.625 2.500 2.675 1,470,000 3,832,400 2.6071 2.508 2.484 2.508 2.389 2.556 1,538,615 2.4908 5.00%
2006-05-26 0 2.500 2.475 2.500 2.400 2.525 2,724,000 6,738,000 2.4736 2.389 2.365 2.389 2.293 2.412 2,851,147 2.3633 3.09%
2006-05-25 0 2.425 2.400 2.425 2.350 2.500 1,828,000 4,422,950 2.4196 2.317 2.293 2.317 2.245 2.389 1,913,325 2.3117 1.04%
2006-05-24 0 2.400 2.375 2.400 2.300 2.475 1,426,000 3,410,950 2.3920 2.293 2.269 2.293 2.197 2.365 1,492,561 2.2853 -2.04%
2006-05-23 0 2.450 2.425 2.450 2.425 2.600 932,000 2,307,900 2.4763 2.341 2.317 2.341 2.317 2.484 975,503 2.3659 -2.00%
2006-05-22 0 2.500 2.475 2.500 2.400 2.600 1,624,000 4,057,500 2.4985 2.389 2.365 2.389 2.293 2.484 1,699,803 2.3870 0.00%
2006-05-19 0 2.500 2.475 2.500 2.450 2.550 1,404,000 3,503,400 2.4953 2.389 2.365 2.389 2.341 2.436 1,469,534 2.3840 1.01%
2006-05-18 0 2.525 2.500 2.525 2.450 2.650 1,406,000 3,568,700 2.5382 2.365 2.341 2.365 2.294 2.482 1,501,357 2.3770 -6.48%
2006-05-17 0 2.700 2.675 2.700 2.600 2.725 1,756,000 4,621,550 2.6319 2.529 2.505 2.529 2.435 2.552 1,875,095 2.4647 0.93%
2006-05-16 0 2.675 2.650 2.675 2.650 2.750 1,118,000 2,991,150 2.6754 2.505 2.482 2.505 2.482 2.575 1,193,824 2.5055 -0.93%
2006-05-15 0 2.700 2.675 2.700 2.650 2.700 1,306,000 3,482,350 2.6664 2.529 2.505 2.529 2.482 2.529 1,394,575 2.4971 0.93%
2006-05-12 0 2.675 2.650 2.675 2.550 2.700 1,738,000 4,570,550 2.6298 2.505 2.482 2.505 2.388 2.529 1,855,874 2.4627 0.94%
2006-05-11 0 2.650 2.625 2.675 2.625 2.800 2,140,000 5,745,850 2.6850 2.482 2.458 2.505 2.458 2.622 2,285,138 2.5144 -3.64%
2006-05-10 0 2.750 2.725 2.750 2.650 2.800 1,914,000 5,224,450 2.7296 2.575 2.552 2.575 2.482 2.622 2,043,810 2.5562 -1.79%
2006-05-09 0 2.800 2.775 2.800 2.775 2.850 1,640,000 4,618,600 2.8162 2.622 2.599 2.622 2.599 2.669 1,751,227 2.6374 -0.88%
2006-05-08 0 2.825 2.800 2.825 2.750 2.825 1,854,000 5,175,800 2.7917 2.646 2.622 2.646 2.575 2.646 1,979,741 2.6144 1.80%
2006-05-04 0 2.775 2.750 2.775 2.725 2.800 1,550,000 4,276,800 2.7592 2.599 2.575 2.599 2.552 2.622 1,655,123 2.5840 0.00%
2006-05-03 0 2.775 2.775 2.800 2.700 2.800 2,342,000 6,432,600 2.7466 2.599 2.599 2.622 2.529 2.622 2,500,838 2.5722 0.00%
2006-05-02 0 2.775 2.775 2.800 2.625 2.800 2,602,000 7,110,150 2.7326 2.599 2.599 2.622 2.458 2.622 2,778,472 2.5590 1.83%
2006-04-28 0 2.725 2.700 2.725 2.650 2.750 1,454,000 3,914,800 2.6924 2.552 2.529 2.552 2.482 2.575 1,552,613 2.5214 0.93%
2006-04-27 0 2.700 2.675 2.700 2.625 2.750 1,204,000 3,253,050 2.7019 2.529 2.505 2.529 2.458 2.575 1,285,657 2.5303 0.00%
2006-04-26 0 2.700 2.675 2.700 2.600 2.725 1,396,000 3,715,700 2.6617 2.529 2.505 2.529 2.435 2.552 1,490,679 2.4926 0.00%
2006-04-25 0 2.700 2.675 2.700 2.650 2.800 1,114,000 3,029,350 2.7193 2.529 2.505 2.529 2.482 2.622 1,189,553 2.5466 -1.82%
2006-04-24 0 2.750 2.725 2.750 2.700 2.825 1,286,000 3,530,800 2.7456 2.575 2.552 2.575 2.529 2.646 1,373,219 2.5712 -3.51%
2006-04-21 0 2.850 2.825 2.850 2.775 2.875 1,850,000 5,246,550 2.8360 2.669 2.646 2.669 2.599 2.692 1,975,470 2.6558 0.00%
2006-04-20 0 2.850 2.825 2.850 2.725 2.850 1,650,000 4,587,350 2.7802 2.669 2.646 2.669 2.552 2.669 1,761,906 2.6036 2.70%
2006-04-19 0 2.775 2.750 2.775 2.700 2.900 2,122,000 5,916,050 2.7880 2.599 2.575 2.599 2.529 2.716 2,265,917 2.6109 -0.89%
2006-04-18 0 2.800 2.775 2.800 2.725 2.850 5,494,000 15,318,050 2.7881 2.622 2.599 2.622 2.552 2.669 5,866,612 2.6111 1.82%
2006-04-13 0 2.750 2.750 2.775 2.550 2.775 3,930,570 10,404,225 2.6470 2.575 2.575 2.599 2.388 2.599 4,197,147 2.4789 1.85%
2006-04-12 0 2.700 2.675 2.700 2.650 2.800 2,058,000 5,611,900 2.7269 2.529 2.505 2.529 2.482 2.622 2,197,577 2.5537 -4.42%
2006-04-11 0 2.825 2.775 2.825 2.750 2.850 2,392,000 6,698,650 2.8004 2.646 2.599 2.646 2.575 2.669 2,554,229 2.6226 -0.88%
2006-04-10 0 2.850 2.850 2.875 2.725 2.850 2,242,000 6,202,450 2.7665 2.669 2.669 2.692 2.552 2.669 2,394,056 2.5908 1.79%
2006-04-07 0 2.800 2.775 2.800 2.700 2.850 2,604,000 7,200,450 2.7651 2.622 2.599 2.622 2.529 2.669 2,780,607 2.5895 0.00%
2006-04-06 0 2.800 2.775 2.800 2.650 2.800 3,240,000 8,788,200 2.7124 2.622 2.599 2.622 2.482 2.622 3,459,742 2.5401 1.82%
2006-04-04 0 2.750 2.700 2.725 2.650 2.800 1,842,000 5,004,100 2.7167 2.575 2.529 2.552 2.482 2.622 1,966,927 2.5441 0.92%
2006-04-03 0 2.725 2.700 2.725 2.725 2.800 1,306,000 3,582,850 2.7434 2.552 2.529 2.552 2.552 2.622 1,394,575 2.5691 -0.91%
2006-03-31 0 2.750 2.725 2.750 2.700 2.800 1,552,000 4,248,650 2.7375 2.575 2.552 2.575 2.529 2.622 1,657,259 2.5637 1.85%
2006-03-30 0 2.700 2.675 2.700 2.625 2.750 2,510,000 6,710,800 2.6736 2.529 2.505 2.529 2.458 2.575 2,680,232 2.5038 3.85%
2006-03-29 0 2.600 2.650 2.675 2.475 2.750 17,344,000 45,487,150 2.6226 2.435 2.482 2.505 2.318 2.575 18,520,297 2.4561 2.97%
2006-03-28 1 - - - - - 0 0 - 2.365 - - - - 0 - 0.00%
2006-03-27 0 2.525 2.525 2.550 2.350 2.550 1,606,000 3,935,450 2.4505 2.365 2.365 2.388 2.201 2.388 1,714,921 2.2948 3.06%
2006-03-24 0 2.450 2.425 2.450 2.375 2.525 1,724,975 4,250,440 2.4641 2.294 2.271 2.294 2.224 2.365 1,841,965 2.3076 -2.97%
2006-03-23 0 2.525 2.500 2.525 2.450 2.575 2,084,000 5,216,200 2.5030 2.365 2.341 2.365 2.294 2.411 2,225,340 2.3440 0.00%
2006-03-22 0 2.525 2.525 2.550 2.225 2.550 3,796,000 9,076,900 2.3912 2.365 2.365 2.388 2.084 2.388 4,053,451 2.2393 13.48%
2006-03-21 0 2.225 2.200 2.225 2.100 2.250 1,378,000 2,990,250 2.1700 2.084 2.060 2.084 1.967 2.107 1,471,458 2.0322 0.00%
2006-03-20 0 2.225 2.200 2.225 2.200 2.325 1,274,000 2,866,200 2.2498 2.084 2.060 2.084 2.060 2.177 1,360,405 2.1069 -2.20%
2006-03-17 0 2.275 2.250 2.275 2.125 2.275 3,504,000 7,736,050 2.2078 2.131 2.107 2.131 1.990 2.131 3,741,647 2.0676 5.81%
2006-03-16 0 2.150 2.125 2.150 2.050 2.150 2,590,000 5,455,450 2.1064 2.013 1.990 2.013 1.920 2.013 2,765,658 1.9726 4.88%
2006-03-15 0 2.050 2.025 2.075 2.025 2.125 2,516,000 5,222,500 2.0757 1.920 1.896 1.943 1.896 1.990 2,686,639 1.9439 -2.38%
2006-03-14 0 2.100 2.075 2.100 2.075 2.125 1,806,000 3,800,900 2.1046 1.967 1.943 1.967 1.943 1.990 1,928,486 1.9709 1.20%
2006-03-13 0 2.075 2.000 2.075 1.930 2.175 3,922,000 8,076,980 2.0594 1.943 1.873 1.943 1.807 2.037 4,187,996 1.9286 7.51%
2006-03-10 0 1.930 1.950 1.960 1.850 1.970 6,028,000 11,672,060 1.9363 1.807 1.826 1.836 1.732 1.845 6,436,828 1.8133 1.05%
2006-03-09 0 1.910 1.900 1.910 1.780 1.910 4,954,000 9,220,780 1.8613 1.789 1.779 1.789 1.667 1.789 5,289,988 1.7431 7.30%
2006-03-08 0 1.780 1.770 1.780 1.680 1.810 2,652,000 4,675,220 1.7629 1.667 1.658 1.667 1.573 1.695 2,831,863 1.6509 5.95%
2006-03-07 0 1.680 1.670 1.680 1.630 1.690 2,016,000 3,347,420 1.6604 1.573 1.564 1.573 1.526 1.583 2,152,728 1.5550 2.44%
2006-03-06 0 1.640 1.630 1.640 1.600 1.650 1,338,000 2,160,080 1.6144 1.536 1.526 1.536 1.498 1.545 1,428,745 1.5119 1.23%
2006-03-03 0 1.620 1.610 1.620 1.590 1.630 1,384,000 2,221,240 1.6049 1.517 1.508 1.517 1.489 1.526 1,477,865 1.5030 -0.61%
2006-03-02 0 1.630 1.620 1.630 1.610 1.670 1,228,000 2,002,520 1.6307 1.526 1.517 1.526 1.508 1.564 1,311,285 1.5271 0.00%
2006-03-01 0 1.630 1.620 1.630 1.610 1.660 3,608,000 5,881,580 1.6301 1.526 1.517 1.526 1.508 1.555 3,852,700 1.5266 0.00%
2006-02-28 0 1.630 1.620 1.630 1.600 1.630 1,234,000 1,986,340 1.6097 1.526 1.517 1.526 1.498 1.526 1,317,692 1.5074 0.62%
2006-02-27 0 1.620 1.600 1.620 1.590 1.620 1,208,000 1,939,840 1.6058 1.517 1.498 1.517 1.489 1.517 1,289,928 1.5038 0.62%
2006-02-24 0 1.610 1.600 1.610 1.600 1.640 1,348,000 2,180,120 1.6173 1.508 1.498 1.508 1.498 1.536 1,439,423 1.5146 -1.83%
2006-02-23 0 1.640 1.630 1.640 1.600 1.650 1,870,000 3,040,920 1.6262 1.536 1.526 1.536 1.498 1.545 1,996,826 1.5229 0.61%
2006-02-22 0 1.630 1.620 1.630 1.600 1.650 1,100,000 1,782,680 1.6206 1.526 1.517 1.526 1.498 1.545 1,174,604 1.5177 0.00%
2006-02-21 0 1.630 1.620 1.630 1.610 1.670 1,618,326 2,638,742 1.6305 1.526 1.517 1.526 1.508 1.564 1,728,083 1.5270 -1.81%
2006-02-20 0 1.660 1.650 1.660 1.630 1.670 1,450,000 2,389,060 1.6476 1.555 1.545 1.555 1.526 1.564 1,548,341 1.5430 1.84%
2006-02-17 0 1.630 1.620 1.630 1.600 1.650 1,460,000 2,365,420 1.6202 1.526 1.517 1.526 1.498 1.545 1,559,019 1.5172 0.00%
2006-02-16 0 1.630 1.620 1.630 1.590 1.640 1,296,000 2,096,680 1.6178 1.526 1.517 1.526 1.489 1.536 1,383,897 1.5151 1.87%
2006-02-15 0 1.600 1.590 1.600 1.580 1.630 1,102,000 1,764,420 1.6011 1.498 1.489 1.498 1.480 1.526 1,176,739 1.4994 -0.62%
2006-02-14 0 1.610 1.600 1.610 1.580 1.610 1,028,000 1,639,580 1.5949 1.508 1.498 1.508 1.480 1.508 1,097,721 1.4936 0.62%
2006-02-13 0 1.600 1.590 1.600 1.560 1.600 1,298,000 2,044,580 1.5752 1.498 1.489 1.498 1.461 1.498 1,386,032 1.4751 3.23%
2006-02-10 0 1.550 1.550 1.560 1.550 1.590 1,008,000 1,578,600 1.5661 1.452 1.452 1.461 1.452 1.489 1,076,364 1.4666 -1.27%
2006-02-09 0 1.570 1.570 1.580 1.550 1.590 1,796,000 2,799,620 1.5588 1.470 1.470 1.480 1.452 1.489 1,917,807 1.4598 -0.63%
2006-02-08 0 1.580 1.570 1.580 1.550 1.600 1,156,000 1,818,520 1.5731 1.480 1.470 1.480 1.452 1.498 1,234,402 1.4732 -0.63%
2006-02-07 0 1.590 1.580 1.590 1.570 1.610 1,048,000 1,660,500 1.5844 1.489 1.480 1.489 1.470 1.508 1,119,077 1.4838 -0.62%
2006-02-06 0 1.600 1.590 1.600 1.570 1.620 1,444,000 2,297,340 1.5910 1.498 1.489 1.498 1.470 1.517 1,541,934 1.4899 0.00%
2006-02-03 0 1.600 1.590 1.600 1.550 1.610 1,310,000 2,063,260 1.5750 1.498 1.489 1.498 1.452 1.508 1,398,846 1.4750 0.00%
2006-02-02 0 1.600 1.590 1.600 1.540 1.600 1,828,000 2,862,180 1.5657 1.498 1.489 1.498 1.442 1.498 1,951,978 1.4663 1.27%
2006-02-01 0 1.580 1.570 1.580 1.540 1.620 2,230,000 3,531,740 1.5837 1.480 1.470 1.480 1.442 1.517 2,381,242 1.4832 1.28%
2006-01-27 0 1.560 1.540 1.560 1.450 1.560 2,962,000 4,408,420 1.4883 1.461 1.442 1.461 1.358 1.461 3,162,887 1.3938 4.00%
2006-01-26 0 1.500 1.490 1.500 1.430 1.500 6,568,000 9,578,060 1.4583 1.405 1.395 1.405 1.339 1.405 7,013,452 1.3657 3.45%
2006-01-25 0 1.450 1.440 1.450 1.430 1.470 2,480,000 3,580,440 1.4437 1.358 1.349 1.358 1.339 1.377 2,648,197 1.3520 0.00%
2006-01-24 0 1.450 1.440 1.450 1.420 1.450 3,804,000 5,442,200 1.4307 1.358 1.349 1.358 1.330 1.358 4,061,993 1.3398 1.40%
2006-01-23 0 1.430 1.420 1.430 1.420 1.450 1,884,000 2,690,320 1.4280 1.339 1.330 1.339 1.330 1.358 2,011,776 1.3373 -1.38%
2006-01-20 0 1.450 1.440 1.450 1.420 1.520 1,742,000 2,521,460 1.4475 1.358 1.349 1.358 1.330 1.423 1,860,145 1.3555 -2.68%
2006-01-19 0 1.490 1.480 1.490 1.490 1.550 992,000 1,500,840 1.5129 1.395 1.386 1.395 1.395 1.452 1,059,279 1.4169 -2.61%
2006-01-18 0 1.530 1.520 1.530 1.510 1.540 962,000 1,464,120 1.5220 1.433 1.423 1.433 1.414 1.442 1,027,244 1.4253 0.66%
2006-01-17 0 1.520 1.510 1.520 1.510 1.570 972,000 1,495,460 1.5385 1.423 1.414 1.423 1.414 1.470 1,037,923 1.4408 -2.56%
2006-01-16 0 1.560 1.550 1.560 1.540 1.570 1,216,000 1,893,720 1.5573 1.461 1.452 1.461 1.442 1.470 1,298,471 1.4584 0.00%
2006-01-13 0 1.560 1.550 1.560 1.540 1.570 918,000 1,425,700 1.5531 1.461 1.452 1.461 1.442 1.470 980,260 1.4544 0.00%
2006-01-12 0 1.560 1.550 1.560 1.540 1.580 1,196,000 1,859,940 1.5551 1.461 1.452 1.461 1.442 1.480 1,277,115 1.4564 0.00%
2006-01-11 0 1.560 1.550 1.560 1.540 1.590 1,070,000 1,668,640 1.5595 1.461 1.452 1.461 1.442 1.489 1,142,569 1.4604 0.00%
2006-01-10 0 1.560 1.550 1.560 1.550 1.600 1,510,000 2,373,040 1.5715 1.461 1.452 1.461 1.452 1.498 1,612,411 1.4717 -0.64%
2006-01-09 0 1.570 1.560 1.570 1.460 1.580 2,821,000 4,379,790 1.5526 1.470 1.461 1.470 1.367 1.480 3,012,325 1.4540 9.79%
2006-01-06 0 1.430 1.430 1.440 1.360 1.430 4,120,000 5,642,760 1.3696 1.339 1.339 1.349 1.274 1.339 4,399,425 1.2826 4.38%
2006-01-05 0 1.370 1.360 1.370 1.360 1.390 1,658,000 2,275,820 1.3726 1.283 1.274 1.283 1.274 1.302 1,770,448 1.2854 -1.44%
2006-01-04 0 1.390 1.380 1.390 1.360 1.400 1,882,000 2,597,140 1.3800 1.302 1.292 1.302 1.274 1.311 2,009,640 1.2923 0.72%
2006-01-03 0 1.380 1.370 1.380 1.350 1.390 1,576,000 2,169,380 1.3765 1.292 1.283 1.292 1.264 1.302 1,682,887 1.2891 0.00%
2005-12-30 0 1.380 1.380 1.390 1.370 1.390 1,172,000 1,621,220 1.3833 1.292 1.292 1.302 1.283 1.302 1,251,487 1.2954 -0.72%
2005-12-29 0 1.390 1.380 1.390 1.370 1.400 1,220,000 1,689,600 1.3849 1.302 1.292 1.302 1.283 1.311 1,302,742 1.2970 0.00%
2005-12-28 0 1.390 1.370 1.390 1.370 1.400 1,424,000 1,980,220 1.3906 1.302 1.283 1.302 1.283 1.311 1,520,578 1.3023 -0.71%
2005-12-23 0 1.400 1.390 1.400 1.390 1.400 970,000 1,351,420 1.3932 1.311 1.302 1.311 1.302 1.311 1,035,787 1.3047 0.00%
2005-12-22 0 1.400 1.390 1.400 1.380 1.400 1,060,000 1,471,960 1.3886 1.311 1.302 1.311 1.292 1.311 1,131,891 1.3004 0.00%
2005-12-21 0 1.400 1.390 1.400 1.380 1.400 904,000 1,258,860 1.3925 1.311 1.302 1.311 1.292 1.311 965,311 1.3041 0.00%
2005-12-20 0 1.400 1.390 1.400 1.380 1.400 1,036,000 1,442,360 1.3922 1.311 1.302 1.311 1.292 1.311 1,106,263 1.3038 0.00%
2005-12-19 0 1.400 1.390 1.400 1.390 1.400 1,308,000 1,821,820 1.3928 1.311 1.302 1.311 1.302 1.311 1,396,711 1.3044 0.00%
2005-12-16 0 1.400 1.390 1.400 1.380 1.420 1,264,000 1,762,580 1.3944 1.311 1.302 1.311 1.292 1.330 1,349,726 1.3059 0.00%
2005-12-15 0 1.400 1.390 1.400 1.380 1.410 1,124,000 1,567,860 1.3949 1.311 1.302 1.311 1.292 1.320 1,200,231 1.3063 0.72%
2005-12-14 0 1.390 1.390 1.400 1.390 1.420 1,142,000 1,599,760 1.4008 1.302 1.302 1.311 1.302 1.330 1,219,452 1.3119 -1.42%
2005-12-13 0 1.410 1.400 1.410 1.400 1.420 1,082,000 1,527,380 1.4116 1.320 1.311 1.320 1.311 1.330 1,155,383 1.3220 0.00%
2005-12-12 0 1.410 1.400 1.410 1.400 1.440 1,364,000 1,932,920 1.4171 1.320 1.311 1.320 1.311 1.349 1,456,509 1.3271 -1.40%
2005-12-09 0 1.430 1.420 1.430 1.410 1.430 918,000 1,306,200 1.4229 1.339 1.330 1.339 1.320 1.339 980,260 1.3325 0.70%
2005-12-08 0 1.420 1.410 1.420 1.410 1.440 914,000 1,303,040 1.4256 1.330 1.320 1.330 1.320 1.349 975,989 1.3351 -1.39%
2005-12-07 0 1.440 1.430 1.440 1.410 1.440 1,170,000 1,672,300 1.4293 1.349 1.339 1.349 1.320 1.349 1,249,351 1.3385 0.00%
2005-12-06 0 1.440 1.430 1.440 1.420 1.440 1,098,000 1,566,080 1.4263 1.349 1.339 1.349 1.330 1.349 1,172,468 1.3357 0.00%
2005-12-05 0 1.440 1.430 1.440 1.420 1.440 1,096,000 1,566,300 1.4291 1.349 1.339 1.349 1.330 1.349 1,170,332 1.3383 0.00%
2005-12-02 0 1.440 1.430 1.440 1.430 1.440 1,162,000 1,665,240 1.4331 1.349 1.339 1.349 1.339 1.349 1,240,809 1.3421 0.00%
2005-12-01 0 1.440 1.430 1.440 1.430 1.450 3,212,000 4,620,280 1.4384 1.349 1.339 1.349 1.339 1.358 3,429,843 1.3471 0.00%
2005-11-30 0 1.440 1.430 1.440 1.430 1.450 1,444,000 2,077,360 1.4386 1.349 1.339 1.349 1.339 1.358 1,541,934 1.3472 0.00%
2005-11-29 0 1.440 1.430 1.440 1.430 1.450 1,470,000 2,109,760 1.4352 1.349 1.339 1.349 1.339 1.358 1,569,698 1.3441 0.00%
2005-11-28 0 1.440 1.430 1.440 1.430 1.460 990,000 1,423,940 1.4383 1.349 1.339 1.349 1.339 1.367 1,057,143 1.3470 -0.69%
2005-11-25 0 1.450 1.450 1.460 1.410 1.460 1,410,000 2,035,720 1.4438 1.358 1.358 1.367 1.320 1.367 1,505,628 1.3521 -0.68%
2005-11-24 0 1.460 1.450 1.460 1.440 1.460 1,080,000 1,567,000 1.4509 1.367 1.358 1.367 1.349 1.367 1,153,247 1.3588 0.00%
2005-11-23 0 1.460 1.450 1.460 1.450 1.460 938,000 1,363,000 1.4531 1.367 1.358 1.367 1.358 1.367 1,001,617 1.3608 0.00%
2005-11-22 0 1.460 1.450 1.460 1.450 1.470 1,036,000 1,506,040 1.4537 1.367 1.358 1.367 1.358 1.377 1,106,263 1.3614 0.00%
2005-11-21 0 1.460 1.450 1.460 1.450 1.500 1,068,000 1,563,120 1.4636 1.367 1.358 1.367 1.358 1.405 1,140,433 1.3706 -0.68%
2005-11-18 0 1.470 1.460 1.470 1.450 1.480 1,008,000 1,470,940 1.4593 1.377 1.367 1.377 1.358 1.386 1,076,364 1.3666 0.68%
2005-11-17 0 1.460 1.450 1.460 1.440 1.470 1,010,000 1,467,440 1.4529 1.367 1.358 1.367 1.349 1.377 1,078,500 1.3606 1.39%
2005-11-16 0 1.440 1.430 1.440 1.430 1.450 974,000 1,404,680 1.4422 1.349 1.339 1.349 1.339 1.358 1,040,058 1.3506 -0.69%
2005-11-15 0 1.450 1.440 1.450 1.440 1.480 1,070,000 1,555,980 1.4542 1.358 1.349 1.358 1.349 1.386 1,142,569 1.3618 0.00%
2005-11-14 0 1.450 1.440 1.450 1.430 1.460 1,204,000 1,737,540 1.4431 1.358 1.349 1.358 1.339 1.367 1,285,657 1.3515 0.00%
2005-11-11 0 1.450 1.440 1.450 1.340 1.450 5,682,000 7,985,740 1.4054 1.358 1.349 1.358 1.255 1.358 6,067,362 1.3162 1.40%
2005-11-10 0 1.430 1.420 1.430 1.420 1.520 3,640,000 5,293,960 1.4544 1.339 1.330 1.339 1.330 1.423 3,886,870 1.3620 -4.67%
2005-11-09 0 1.500 1.490 1.500 1.450 1.510 2,680,000 3,956,560 1.4763 1.405 1.395 1.405 1.358 1.414 2,861,762 1.3826 0.67%
2005-11-08 0 1.490 1.480 1.490 1.450 1.520 1,460,000 2,150,600 1.4730 1.395 1.386 1.395 1.358 1.423 1,559,019 1.3795 -1.32%
2005-11-07 0 1.510 1.500 1.510 1.450 1.560 1,560,000 2,319,460 1.4868 1.414 1.405 1.414 1.358 1.461 1,665,802 1.3924 -0.66%
2005-11-04 0 1.520 1.510 1.520 1.510 1.620 1,338,000 2,081,020 1.5553 1.423 1.414 1.423 1.414 1.517 1,428,745 1.4565 -5.00%
2005-11-03 0 1.600 1.590 1.600 1.570 1.620 958,000 1,523,620 1.5904 1.498 1.489 1.498 1.470 1.517 1,022,973 1.4894 0.63%
2005-11-02 0 1.590 1.580 1.590 1.540 1.600 1,058,000 1,664,660 1.5734 1.489 1.480 1.489 1.442 1.498 1,129,755 1.4735 1.92%
2005-11-01 0 1.560 1.550 1.560 1.540 1.580 908,000 1,413,480 1.5567 1.461 1.452 1.461 1.442 1.480 969,582 1.4578 0.65%
2005-10-31 0 1.550 1.540 1.550 1.540 1.560 930,000 1,439,300 1.5476 1.452 1.442 1.452 1.442 1.461 993,074 1.4493 0.00%
2005-10-28 0 1.550 1.540 1.550 1.540 1.560 988,000 1,528,100 1.5467 1.452 1.442 1.452 1.442 1.461 1,055,008 1.4484 -0.64%
2005-10-27 0 1.560 1.550 1.560 1.540 1.560 1,050,000 1,622,020 1.5448 1.461 1.452 1.461 1.442 1.461 1,121,213 1.4467 0.65%
2005-10-26 0 1.550 1.540 1.550 1.530 1.560 1,170,000 1,804,820 1.5426 1.452 1.442 1.452 1.433 1.461 1,249,351 1.4446 0.00%
2005-10-25 0 1.550 1.540 1.550 1.540 1.560 984,000 1,520,720 1.5454 1.452 1.442 1.452 1.442 1.461 1,050,736 1.4473 0.00%
2005-10-24 0 1.550 1.540 1.550 1.540 1.570 1,158,000 1,796,220 1.5511 1.452 1.442 1.452 1.442 1.470 1,236,537 1.4526 0.00%
2005-10-21 0 1.550 1.540 1.550 1.540 1.570 1,062,000 1,645,300 1.5492 1.452 1.442 1.452 1.442 1.470 1,134,026 1.4508 -0.64%
2005-10-20 0 1.560 1.550 1.560 1.530 1.570 1,090,000 1,688,840 1.5494 1.461 1.452 1.461 1.433 1.470 1,163,925 1.4510 1.30%
2005-10-19 0 1.540 1.530 1.540 1.520 1.560 1,076,000 1,651,760 1.5351 1.442 1.433 1.442 1.423 1.461 1,148,976 1.4376 -0.65%
2005-10-18 0 1.550 1.540 1.550 1.510 1.560 1,212,000 1,856,300 1.5316 1.452 1.442 1.452 1.414 1.461 1,294,200 1.4343 0.65%
2005-10-17 0 1.540 1.540 1.550 1.490 1.550 1,774,000 2,678,060 1.5096 1.442 1.442 1.452 1.395 1.452 1,894,315 1.4137 0.00%
2005-10-14 0 1.540 1.530 1.540 1.520 1.570 1,124,000 1,729,360 1.5386 1.442 1.433 1.442 1.423 1.470 1,200,231 1.4409 -1.91%
2005-10-13 0 1.570 1.560 1.570 1.560 1.590 1,366,000 2,145,100 1.5704 1.470 1.461 1.470 1.461 1.489 1,458,644 1.4706 0.64%
2005-10-12 0 1.560 1.550 1.570 1.500 1.630 1,892,000 2,961,020 1.5650 1.461 1.452 1.470 1.405 1.526 2,020,318 1.4656 -3.70%
2005-10-10 0 1.620 1.610 1.620 1.590 1.620 1,580,000 2,529,300 1.6008 1.517 1.508 1.517 1.489 1.517 1,687,158 1.4991 0.62%
2005-10-07 0 1.610 1.600 1.610 1.580 1.610 1,200,000 1,909,400 1.5912 1.508 1.498 1.508 1.480 1.508 1,281,386 1.4901 0.62%
2005-10-06 0 1.600 1.590 1.600 1.570 1.610 1,402,000 2,221,760 1.5847 1.498 1.489 1.498 1.470 1.508 1,497,086 1.4841 0.00%
2005-10-05 0 1.610 1.600 1.610 1.580 1.640 1,500,000 2,400,460 1.6003 1.498 1.489 1.498 1.470 1.526 1,611,743 1.4894 -0.62%
2005-10-04 0 1.620 1.600 1.620 1.580 1.630 5,616,000 8,993,320 1.6014 1.508 1.489 1.508 1.470 1.517 6,034,366 1.4904 0.00%
2005-10-03 0 1.620 1.610 1.620 1.570 1.630 1,618,000 2,584,160 1.5971 1.508 1.498 1.508 1.461 1.517 1,738,534 1.4864 1.25%
2005-09-30 0 1.600 1.590 1.600 1.550 1.600 1,484,000 2,341,780 1.5780 1.489 1.480 1.489 1.443 1.489 1,594,551 1.4686 1.27%
2005-09-29 0 1.580 1.570 1.580 1.530 1.590 2,254,000 3,509,540 1.5570 1.470 1.461 1.470 1.424 1.480 2,421,913 1.4491 2.60%
2005-09-28 0 1.540 1.530 1.540 1.510 1.560 1,648,000 2,526,680 1.5332 1.433 1.424 1.433 1.405 1.452 1,770,768 1.4269 -0.65%
2005-09-27 0 1.550 1.540 1.550 1.500 1.550 1,652,000 2,525,600 1.5288 1.443 1.433 1.443 1.396 1.443 1,775,066 1.4228 0.65%
2005-09-26 0 1.540 1.530 1.540 1.490 1.550 1,626,000 2,466,680 1.5170 1.433 1.424 1.433 1.387 1.443 1,747,130 1.4118 1.32%
2005-09-23 0 1.520 1.510 1.520 1.480 1.530 1,126,000 1,694,440 1.5048 1.415 1.405 1.415 1.377 1.424 1,209,882 1.4005 1.33%
2005-09-22 0 1.500 1.490 1.500 1.470 1.530 1,000,000 1,495,880 1.4959 1.396 1.387 1.396 1.368 1.424 1,074,495 1.3922 -0.66%
2005-09-21 0 1.510 1.500 1.510 1.480 1.530 1,162,000 1,753,400 1.5090 1.405 1.396 1.405 1.377 1.424 1,248,564 1.4043 0.00%
2005-09-20 0 1.510 1.510 1.520 1.460 1.520 1,582,000 2,357,740 1.4904 1.405 1.405 1.415 1.359 1.415 1,699,852 1.3870 1.34%
2005-09-16 0 1.490 1.480 1.490 1.440 1.500 1,192,000 1,748,300 1.4667 1.387 1.377 1.387 1.340 1.396 1,280,799 1.3650 1.36%
2005-09-15 0 1.470 1.470 1.480 1.460 1.510 1,096,000 1,628,280 1.4857 1.368 1.368 1.377 1.359 1.405 1,177,647 1.3827 -0.68%
2005-09-14 0 1.480 1.470 1.480 1.460 1.500 1,260,000 1,857,700 1.4744 1.377 1.368 1.377 1.359 1.396 1,353,864 1.3721 0.68%
2005-09-13 0 1.470 1.460 1.470 1.450 1.510 1,072,000 1,579,260 1.4732 1.368 1.359 1.368 1.349 1.405 1,151,859 1.3711 0.00%
2005-09-12 0 1.470 1.460 1.470 1.450 1.490 1,198,000 1,759,160 1.4684 1.368 1.359 1.368 1.349 1.387 1,287,246 1.3666 0.00%
2005-09-09 0 1.470 1.460 1.470 1.440 1.490 1,550,000 2,254,720 1.4547 1.368 1.359 1.368 1.340 1.387 1,665,468 1.3538 1.38%
2005-09-08 0 1.450 1.440 1.450 1.440 1.480 1,136,000 1,651,540 1.4538 1.349 1.340 1.349 1.340 1.377 1,220,627 1.3530 0.00%
2005-09-07 0 1.450 1.440 1.450 1.440 1.480 1,344,000 1,963,880 1.4612 1.349 1.340 1.349 1.340 1.377 1,444,122 1.3599 -0.68%
2005-09-06 0 1.460 1.450 1.460 1.450 1.510 1,436,000 2,111,180 1.4702 1.359 1.349 1.359 1.349 1.405 1,542,975 1.3683 -2.01%
2005-09-05 0 1.490 1.480 1.490 1.480 1.520 1,294,000 1,933,780 1.4944 1.387 1.377 1.387 1.377 1.415 1,390,397 1.3908 -1.32%
2005-09-02 0 1.510 1.500 1.510 1.490 1.530 1,534,000 2,311,680 1.5070 1.405 1.396 1.405 1.387 1.424 1,648,276 1.4025 0.00%
2005-09-01 0 1.510 1.500 1.510 1.500 1.530 970,000 1,467,840 1.5132 1.405 1.396 1.405 1.396 1.424 1,042,261 1.4083 0.00%
2005-08-31 0 1.510 1.500 1.510 1.500 1.530 1,164,000 1,753,620 1.5065 1.405 1.396 1.405 1.396 1.424 1,250,713 1.4021 -1.31%
2005-08-30 0 1.530 1.520 1.530 1.460 1.600 2,148,000 3,305,700 1.5390 1.424 1.415 1.424 1.359 1.489 2,308,016 1.4323 -3.16%
2005-08-29 0 1.580 1.570 1.580 1.560 1.600 1,538,000 2,430,520 1.5803 1.470 1.461 1.470 1.452 1.489 1,652,574 1.4707 0.00%
2005-08-26 0 1.580 1.570 1.580 1.550 1.600 1,242,000 1,959,020 1.5773 1.470 1.461 1.470 1.443 1.489 1,334,523 1.4680 0.64%
2005-08-25 0 1.570 1.560 1.570 1.530 1.580 4,590,000 7,124,440 1.5522 1.461 1.452 1.461 1.424 1.470 4,931,934 1.4446 1.29%
2005-08-24 0 1.550 1.540 1.550 1.500 1.550 1,778,000 2,698,580 1.5178 1.443 1.433 1.443 1.396 1.443 1,910,453 1.4125 1.97%
2005-08-23 0 1.520 1.500 1.520 1.500 1.550 992,000 1,505,060 1.5172 1.415 1.396 1.415 1.396 1.443 1,065,899 1.4120 -1.30%
2005-08-22 0 1.540 1.520 1.540 1.510 1.550 1,072,000 1,638,460 1.5284 1.433 1.415 1.433 1.405 1.443 1,151,859 1.4224 1.99%
2005-08-19 0 1.510 1.500 1.510 1.480 1.520 916,000 1,377,420 1.5037 1.405 1.396 1.405 1.377 1.415 984,238 1.3995 0.00%
2005-08-18 0 1.510 1.500 1.510 1.490 1.520 1,132,000 1,703,040 1.5045 1.405 1.396 1.405 1.387 1.415 1,216,329 1.4001 0.00%
2005-08-17 0 1.510 1.500 1.510 1.480 1.510 1,020,000 1,528,420 1.4985 1.405 1.396 1.405 1.377 1.405 1,095,985 1.3946 1.34%
2005-08-16 0 1.490 1.490 1.500 1.470 1.520 1,098,000 1,643,480 1.4968 1.387 1.387 1.396 1.368 1.415 1,179,796 1.3930 -0.67%
2005-08-15 0 1.500 1.490 1.520 1.480 1.550 1,886,000 2,866,180 1.5197 1.396 1.387 1.415 1.377 1.443 2,026,498 1.4144 -1.32%
2005-08-12 0 1.520 1.510 1.520 1.510 1.550 1,020,000 1,550,720 1.5203 1.415 1.405 1.415 1.405 1.443 1,095,985 1.4149 0.00%
2005-08-11 0 1.520 1.510 1.520 1.490 1.540 1,086,000 1,644,020 1.5138 1.415 1.405 1.415 1.387 1.433 1,166,902 1.4089 0.00%
2005-08-10 0 1.520 1.510 1.520 1.440 1.540 1,716,000 2,520,360 1.4687 1.415 1.405 1.415 1.340 1.433 1,843,834 1.3669 5.56%
2005-08-09 0 1.440 1.430 1.440 1.420 1.470 1,108,000 1,597,740 1.4420 1.340 1.331 1.340 1.322 1.368 1,190,541 1.3420 -0.69%
2005-08-08 0 1.450 1.440 1.450 1.420 1.450 1,402,000 2,011,380 1.4347 1.349 1.340 1.349 1.322 1.349 1,506,443 1.3352 2.11%
2005-08-05 0 1.420 1.410 1.420 1.420 1.450 1,082,000 1,548,420 1.4311 1.322 1.312 1.322 1.322 1.349 1,162,604 1.3319 -1.39%
2005-08-04 0 1.440 1.430 1.440 1.420 1.450 1,536,000 2,203,000 1.4342 1.340 1.331 1.340 1.322 1.349 1,650,425 1.3348 0.00%
2005-08-03 0 1.440 1.440 1.450 1.440 1.490 998,000 1,454,240 1.4572 1.340 1.340 1.349 1.340 1.387 1,072,346 1.3561 -2.04%
2005-08-02 0 1.470 1.460 1.470 1.440 1.500 1,570,000 2,298,540 1.4640 1.368 1.359 1.368 1.340 1.396 1,686,958 1.3625 0.00%
2005-08-01 0 1.470 1.460 1.470 1.460 1.500 1,136,000 1,674,620 1.4741 1.368 1.359 1.368 1.359 1.396 1,220,627 1.3719 -2.00%
2005-07-29 0 1.500 1.490 1.500 1.480 1.530 1,194,000 1,782,000 1.4925 1.396 1.387 1.396 1.377 1.424 1,282,948 1.3890 0.00%
2005-07-28 0 1.500 1.490 1.500 1.480 1.530 1,204,000 1,808,200 1.5018 1.396 1.387 1.396 1.377 1.424 1,293,692 1.3977 0.00%
2005-07-27 0 1.500 1.490 1.510 1.490 1.530 1,934,000 2,910,580 1.5050 1.396 1.387 1.405 1.387 1.424 2,078,074 1.4006 0.00%
2005-07-26 0 1.500 1.490 1.500 1.460 1.520 1,670,000 2,502,080 1.4983 1.396 1.387 1.396 1.359 1.415 1,794,407 1.3944 -0.66%
2005-07-25 0 1.510 1.500 1.510 1.480 1.560 1,568,000 2,393,320 1.5264 1.405 1.396 1.405 1.377 1.452 1,684,809 1.4205 -0.66%
2005-07-22 0 1.520 1.520 1.530 1.510 1.570 2,136,000 3,277,740 1.5345 1.415 1.415 1.424 1.405 1.461 2,295,122 1.4281 -2.56%
2005-07-21 0 1.560 1.550 1.560 1.550 1.640 2,898,000 4,575,040 1.5787 1.452 1.443 1.452 1.443 1.526 3,113,888 1.4692 -4.88%
2005-07-20 0 1.640 1.630 1.640 1.570 1.650 3,308,000 5,315,160 1.6068 1.526 1.517 1.526 1.461 1.536 3,554,431 1.4954 3.80%
2005-07-19 0 1.580 1.570 1.580 1.560 1.590 994,000 1,564,200 1.5736 1.470 1.461 1.470 1.452 1.480 1,068,048 1.4645 0.64%
2005-07-18 0 1.570 1.560 1.570 1.560 1.600 1,328,000 2,091,500 1.5749 1.461 1.452 1.461 1.452 1.489 1,426,930 1.4657 -0.63%
2005-07-15 0 1.580 1.600 1.610 1.530 1.600 3,158,000 4,905,040 1.5532 1.470 1.489 1.498 1.424 1.489 3,393,257 1.4455 -1.25%
2005-07-14 0 1.600 1.580 1.600 1.570 1.660 1,850,000 2,976,020 1.6087 1.489 1.470 1.489 1.461 1.545 1,987,817 1.4971 -2.44%
2005-07-13 0 1.640 1.630 1.640 1.600 1.650 1,804,000 2,934,620 1.6267 1.526 1.517 1.526 1.489 1.536 1,938,390 1.5139 1.86%
2005-07-12 0 1.610 1.600 1.610 1.550 1.620 1,896,000 3,014,340 1.5898 1.498 1.489 1.498 1.443 1.508 2,037,243 1.4796 0.62%
2005-07-11 0 1.600 1.600 1.610 1.520 1.660 5,088,000 7,996,440 1.5716 1.489 1.489 1.498 1.415 1.545 5,467,033 1.4627 -2.44%
2005-07-08 0 1.640 1.630 1.640 1.600 1.660 1,894,000 3,094,540 1.6339 1.526 1.517 1.526 1.489 1.545 2,035,094 1.5206 1.23%
2005-07-07 0 1.620 1.610 1.620 1.600 1.690 2,678,000 4,379,780 1.6355 1.508 1.498 1.508 1.489 1.573 2,877,499 1.5221 -2.99%
2005-07-06 0 1.670 1.660 1.670 1.620 1.680 1,376,000 2,266,080 1.6469 1.554 1.545 1.554 1.508 1.564 1,478,506 1.5327 1.21%
2005-07-05 0 1.650 1.640 1.650 1.610 1.690 1,886,000 3,100,580 1.6440 1.536 1.526 1.536 1.498 1.573 2,026,498 1.5300 -0.60%
2005-07-04 0 1.660 1.650 1.660 1.610 1.690 1,626,000 2,665,400 1.6392 1.545 1.536 1.545 1.498 1.573 1,747,130 1.5256 0.61%
2005-06-30 0 1.650 1.640 1.650 1.630 1.680 1,086,000 1,788,920 1.6473 1.536 1.526 1.536 1.517 1.564 1,166,902 1.5331 -1.20%
2005-06-29 0 1.670 1.660 1.670 1.640 1.680 1,030,000 1,709,980 1.6602 1.554 1.545 1.554 1.526 1.564 1,106,730 1.5451 0.60%
2005-06-28 0 1.660 1.650 1.660 1.640 1.670 1,000,000 1,658,900 1.6589 1.545 1.536 1.545 1.526 1.554 1,074,495 1.5439 0.61%
2005-06-27 0 1.650 1.640 1.650 1.610 1.680 1,144,000 1,886,560 1.6491 1.536 1.526 1.536 1.498 1.564 1,229,223 1.5348 0.00%
2005-06-24 0 1.650 1.640 1.650 1.640 1.680 994,000 1,647,920 1.6579 1.536 1.526 1.536 1.526 1.564 1,068,048 1.5429 0.00%
2005-06-23 0 1.650 1.640 1.670 1.650 1.700 1,142,000 1,905,700 1.6687 1.536 1.526 1.554 1.536 1.582 1,227,074 1.5530 -1.20%
2005-06-22 0 1.670 1.660 1.670 1.660 1.700 1,000,000 1,670,780 1.6708 1.554 1.545 1.554 1.545 1.582 1,074,495 1.5549 -0.60%
2005-06-21 0 1.680 1.680 1.690 1.660 1.700 1,128,000 1,894,780 1.6798 1.564 1.564 1.573 1.545 1.582 1,212,031 1.5633 0.00%
2005-06-20 0 1.680 1.670 1.680 1.670 1.710 1,096,000 1,847,680 1.6858 1.564 1.554 1.564 1.554 1.591 1,177,647 1.5690 -0.59%
2005-06-17 0 1.690 1.680 1.690 1.670 1.720 1,126,000 1,910,580 1.6968 1.573 1.564 1.573 1.554 1.601 1,209,882 1.5791 -0.59%
2005-06-16 0 1.700 1.690 1.710 1.680 1.730 1,468,000 2,506,820 1.7076 1.582 1.573 1.591 1.564 1.610 1,577,359 1.5893 0.59%
2005-06-15 0 1.690 1.690 1.700 1.690 1.750 1,058,000 1,812,860 1.7135 1.573 1.573 1.582 1.573 1.629 1,136,816 1.5947 -1.74%
2005-06-14 0 1.720 1.710 1.720 1.700 1.750 918,000 1,580,420 1.7216 1.601 1.591 1.601 1.582 1.629 986,387 1.6022 -0.58%
2005-06-13 0 1.730 1.720 1.730 1.700 1.730 1,122,000 1,923,260 1.7141 1.610 1.601 1.610 1.582 1.610 1,205,584 1.5953 1.76%
2005-06-10 0 1.700 1.690 1.700 1.660 1.730 2,178,000 3,686,560 1.6926 1.582 1.573 1.582 1.545 1.610 2,340,251 1.5753 -1.16%
2005-06-09 0 1.720 1.710 1.730 1.710 1.740 2,254,000 3,880,440 1.7216 1.601 1.591 1.610 1.591 1.619 2,421,913 1.6022 0.58%
2005-06-08 0 1.710 1.700 1.710 1.700 1.750 1,220,000 2,098,880 1.7204 1.591 1.582 1.591 1.582 1.629 1,310,884 1.6011 -1.72%
2005-06-07 0 1.740 1.730 1.740 1.740 1.780 1,230,000 2,150,260 1.7482 1.619 1.610 1.619 1.619 1.657 1,321,629 1.6270 -1.69%
2005-06-06 0 1.770 1.760 1.770 1.750 1.780 998,000 1,756,500 1.7600 1.647 1.638 1.647 1.629 1.657 1,072,346 1.6380 0.00%
2005-06-03 0 1.770 1.760 1.770 1.750 1.780 873,154 1,541,003 1.7649 1.647 1.638 1.647 1.629 1.657 938,200 1.6425 1.14%
2005-06-02 0 1.750 1.740 1.750 1.750 1.790 972,000 1,711,200 1.7605 1.629 1.619 1.629 1.629 1.666 1,044,410 1.6384 -0.57%
2005-06-01 0 1.760 1.750 1.760 1.750 1.780 1,006,000 1,774,860 1.7643 1.638 1.629 1.638 1.629 1.657 1,080,942 1.6420 -0.56%
2005-05-31 0 1.770 1.760 1.770 1.750 1.790 988,000 1,738,820 1.7599 1.647 1.638 1.647 1.629 1.666 1,061,601 1.6379 -0.56%
2005-05-30 0 1.780 1.770 1.780 1.750 1.790 1,136,000 2,006,440 1.7662 1.657 1.647 1.657 1.629 1.666 1,220,627 1.6438 0.56%
2005-05-27 0 1.770 1.760 1.770 1.740 1.780 1,302,000 2,292,880 1.7610 1.647 1.638 1.647 1.619 1.657 1,398,993 1.6390 1.14%
2005-05-26 0 1.750 1.740 1.750 1.730 1.770 1,204,000 2,099,000 1.7434 1.629 1.619 1.629 1.610 1.647 1,293,692 1.6225 0.57%
2005-05-25 0 1.740 1.730 1.740 1.720 1.760 1,042,000 1,814,440 1.7413 1.619 1.610 1.619 1.601 1.638 1,119,624 1.6206 0.00%
2005-05-24 0 1.740 1.730 1.740 1.720 1.770 1,198,000 2,087,980 1.7429 1.619 1.610 1.619 1.601 1.647 1,287,246 1.6221 0.58%
2005-05-23 0 1.730 1.720 1.730 1.720 1.750 1,008,000 1,746,600 1.7327 1.610 1.601 1.610 1.601 1.629 1,083,091 1.6126 -0.57%
2005-05-20 0 1.740 1.730 1.740 1.710 1.770 1,196,000 2,071,220 1.7318 1.619 1.610 1.619 1.591 1.647 1,285,097 1.6117 0.00%
2005-05-19 0 1.780 1.770 1.780 1.760 1.800 1,052,000 1,870,480 1.7780 1.619 1.610 1.619 1.601 1.638 1,156,355 1.6176 0.00%
2005-05-18 0 1.780 1.770 1.780 1.750 1.800 1,456,000 2,578,140 1.7707 1.619 1.610 1.619 1.592 1.638 1,600,430 1.6109 -0.56%
2005-05-17 0 1.790 1.780 1.800 1.710 1.790 3,320,000 5,796,880 1.7460 1.628 1.619 1.638 1.556 1.628 3,649,332 1.5885 1.70%
2005-05-13 0 1.760 1.760 1.770 1.700 1.790 2,010,000 3,507,620 1.7451 1.601 1.601 1.610 1.547 1.628 2,209,385 1.5876 0.00%
2005-05-12 0 1.760 1.750 1.760 1.730 1.760 1,326,000 2,311,060 1.7429 1.601 1.592 1.601 1.574 1.601 1,457,535 1.5856 1.15%
2005-05-11 0 1.740 1.730 1.740 1.710 1.740 1,236,000 2,132,620 1.7254 1.583 1.574 1.583 1.556 1.583 1,358,607 1.5697 1.75%
2005-05-10 0 1.710 1.700 1.710 1.710 1.730 1,148,000 1,977,860 1.7229 1.556 1.547 1.556 1.556 1.574 1,261,878 1.5674 -0.58%
2005-05-09 0 1.720 1.710 1.720 1.690 1.790 1,740,000 2,980,640 1.7130 1.565 1.556 1.565 1.537 1.628 1,912,602 1.5584 -3.37%
2005-05-06 0 1.780 1.770 1.780 1.770 1.860 1,688,000 3,046,100 1.8046 1.619 1.610 1.619 1.610 1.692 1,855,444 1.6417 -3.26%
2005-05-05 0 1.840 1.830 1.840 1.810 1.840 1,166,000 2,130,740 1.8274 1.674 1.665 1.674 1.647 1.674 1,281,663 1.6625 1.10%
2005-05-04 0 1.820 1.810 1.820 1.800 1.840 1,394,000 2,535,140 1.8186 1.656 1.647 1.656 1.638 1.674 1,532,280 1.6545 0.00%
2005-05-03 0 1.820 1.810 1.820 1.790 1.890 1,640,500 2,992,625 1.8242 1.656 1.647 1.656 1.628 1.719 1,803,232 1.6596 -2.67%
2005-04-29 0 1.870 1.860 1.870 1.850 1.880 1,176,000 2,190,320 1.8625 1.701 1.692 1.701 1.683 1.710 1,292,655 1.6944 -0.53%
2005-04-28 0 1.880 1.870 1.880 1.850 1.890 1,358,000 2,538,720 1.8695 1.710 1.701 1.710 1.683 1.719 1,492,709 1.7007 0.00%
2005-04-27 0 1.880 1.870 1.880 1.850 1.890 1,320,000 2,473,880 1.8742 1.710 1.701 1.710 1.683 1.719 1,450,939 1.7050 1.08%
2005-04-26 0 1.860 1.860 1.870 1.850 1.930 1,190,000 2,247,300 1.8885 1.692 1.692 1.701 1.683 1.756 1,308,044 1.7181 -2.62%
2005-04-25 0 1.910 1.900 1.910 1.870 1.920 1,464,000 2,773,140 1.8942 1.738 1.729 1.738 1.701 1.747 1,609,224 1.7233 1.60%
2005-04-22 0 1.880 1.860 1.880 1.830 1.950 1,818,000 3,467,060 1.9071 1.710 1.692 1.710 1.665 1.774 1,998,339 1.7350 -3.09%
2005-04-21 0 1.940 1.930 1.940 1.890 1.980 2,032,000 3,893,100 1.9159 1.765 1.756 1.765 1.719 1.801 2,233,567 1.7430 -2.02%
2005-04-20 0 1.980 1.970 1.980 1.970 2.000 1,404,000 2,777,020 1.9779 1.801 1.792 1.801 1.792 1.820 1,543,272 1.7994 -0.50%
2005-04-19 0 1.990 1.970 1.990 1.970 2.000 1,348,000 2,675,080 1.9845 1.810 1.792 1.810 1.792 1.820 1,481,717 1.8054 0.00%
2005-04-18 0 1.990 1.980 1.990 1.960 1.990 1,970,000 3,896,500 1.9779 1.810 1.801 1.810 1.783 1.810 2,165,417 1.7994 -0.50%
2005-04-15 0 2.000 1.990 2.000 1.960 2.000 2,196,000 4,361,240 1.9860 1.820 1.810 1.820 1.783 1.820 2,413,835 1.8068 2.04%
2005-04-14 0 1.960 1.950 1.960 1.940 1.990 1,458,000 2,857,460 1.9598 1.783 1.774 1.783 1.765 1.810 1,602,628 1.7830 -1.51%
2005-04-13 0 1.990 1.980 1.990 1.960 2.000 1,050,000 2,083,020 1.9838 1.810 1.801 1.810 1.783 1.820 1,154,156 1.8048 -0.50%
2005-04-12 0 2.000 1.990 2.025 1.950 2.000 1,496,000 2,951,080 1.9726 1.820 1.810 1.842 1.774 1.820 1,644,398 1.7946 1.52%
2005-04-11 0 1.970 1.960 1.970 1.940 1.990 1,258,000 2,467,000 1.9610 1.792 1.783 1.792 1.765 1.810 1,382,789 1.7841 -1.01%
2005-04-08 0 1.990 1.980 1.990 1.970 2.000 1,132,000 2,244,500 1.9828 1.810 1.801 1.810 1.792 1.820 1,244,290 1.8038 0.51%
2005-04-07 0 1.980 1.980 1.990 1.940 2.025 1,900,000 3,740,540 1.9687 1.801 1.801 1.810 1.765 1.842 2,088,473 1.7910 -2.22%
2005-04-06 0 2.025 2.000 2.025 2.000 2.050 1,550,000 3,114,500 2.0094 1.842 1.820 1.842 1.820 1.865 1,703,755 1.8280 0.00%
2005-04-04 0 2.025 2.000 2.025 2.000 2.050 1,474,000 2,968,150 2.0137 1.842 1.820 1.842 1.820 1.865 1,620,216 1.8319 0.00%
2005-04-01 0 2.025 2.000 2.025 2.000 2.025 1,794,000 3,599,100 2.0062 1.842 1.820 1.842 1.820 1.842 1,971,958 1.8251 0.00%
2005-03-31 0 2.025 2.000 2.025 1.970 2.025 1,530,000 3,048,440 1.9924 1.842 1.820 1.842 1.792 1.842 1,681,771 1.8126 2.79%
2005-03-30 0 1.970 1.960 1.970 1.950 1.970 1,358,000 2,664,120 1.9618 1.792 1.783 1.792 1.774 1.792 1,492,709 1.7848 1.03%
2005-03-29 0 1.950 1.940 1.950 1.900 1.990 2,168,000 4,199,560 1.9371 1.774 1.765 1.774 1.729 1.810 2,383,058 1.7623 -2.01%
2005-03-24 0 1.990 1.980 1.990 1.950 2.025 1,962,000 3,879,130 1.9771 1.810 1.801 1.810 1.774 1.842 2,156,623 1.7987 0.51%
2005-03-23 0 1.980 1.970 1.980 1.960 2.000 1,524,000 3,013,760 1.9775 1.801 1.792 1.801 1.783 1.820 1,675,175 1.7991 -1.00%
2005-03-22 0 2.000 1.990 2.000 1.980 2.025 1,248,000 2,487,860 1.9935 1.820 1.810 1.820 1.801 1.842 1,371,797 1.8136 0.00%
2005-03-21 0 2.000 1.990 2.000 1.970 2.025 1,848,000 3,683,020 1.9930 1.820 1.810 1.820 1.792 1.842 2,031,315 1.8131 0.50%
2005-03-18 0 1.990 1.980 1.990 1.960 1.990 1,366,000 2,702,180 1.9782 1.810 1.801 1.810 1.783 1.810 1,501,502 1.7997 1.02%
2005-03-17 0 1.970 1.960 1.970 1.960 1.990 1,744,000 3,440,140 1.9726 1.792 1.783 1.792 1.783 1.810 1,916,999 1.7945 -1.01%
2005-03-16 0 1.990 1.980 1.990 1.970 2.000 1,438,000 2,859,900 1.9888 1.810 1.801 1.810 1.792 1.820 1,580,645 1.8093 0.00%
2005-03-15 0 1.990 1.980 1.990 1.960 2.050 2,412,000 4,800,910 1.9904 1.810 1.801 1.810 1.783 1.865 2,651,262 1.8108 0.00%
2005-03-14 0 1.990 1.980 1.990 1.920 1.990 2,230,000 4,347,340 1.9495 1.810 1.801 1.810 1.747 1.810 2,451,208 1.7735 3.11%
2005-03-11 0 1.930 1.920 1.930 1.910 1.930 2,780,000 5,337,820 1.9201 1.756 1.747 1.756 1.738 1.756 3,055,766 1.7468 0.52%
2005-03-10 0 1.920 1.900 1.930 1.910 1.950 3,042,000 5,853,660 1.9243 1.747 1.729 1.756 1.738 1.774 3,343,756 1.7506 -1.54%
2005-03-09 0 1.950 1.940 1.950 1.930 1.980 2,018,000 3,944,920 1.9549 1.774 1.765 1.774 1.756 1.801 2,218,178 1.7785 -1.02%
2005-03-08 0 1.970 1.960 1.970 1.950 1.990 2,164,000 4,261,060 1.9691 1.792 1.783 1.792 1.774 1.810 2,378,661 1.7914 0.00%
2005-03-07 0 1.970 1.960 1.970 1.940 2.000 2,242,600 4,409,628 1.9663 1.792 1.783 1.792 1.765 1.820 2,465,058 1.7889 -0.51%
2005-03-04 0 1.980 1.970 1.980 1.970 2.025 2,484,000 4,952,570 1.9938 1.801 1.792 1.801 1.792 1.842 2,730,404 1.8139 -2.22%
2005-03-03 0 2.025 2.000 2.025 2.000 2.050 2,148,991 4,335,207 2.0173 1.842 1.820 1.842 1.820 1.865 2,362,163 1.8353 0.00%
2005-03-02 0 2.025 2.000 2.025 2.000 2.050 4,326,000 8,771,200 2.0276 1.842 1.820 1.842 1.820 1.865 4,755,124 1.8446 2.27%
2005-03-01 0 1.980 1.970 1.980 1.970 2.000 2,810,000 5,565,640 1.9807 1.801 1.792 1.801 1.792 1.820 3,088,742 1.8019 -1.00%
2005-02-28 0 2.000 1.990 2.000 1.980 2.025 3,980,000 7,920,440 1.9901 1.820 1.810 1.820 1.801 1.842 4,374,802 1.8105 0.50%
2005-02-25 0 1.990 1.980 1.990 1.980 2.000 2,496,000 4,963,920 1.9888 1.810 1.801 1.810 1.801 1.820 2,743,594 1.8093 0.00%
2005-02-24 0 1.990 1.980 1.990 1.980 2.000 1,610,000 3,208,240 1.9927 1.810 1.801 1.810 1.801 1.820 1,769,706 1.8129 -0.50%
2005-02-23 0 2.000 1.990 2.000 1.990 2.025 1,568,000 3,137,320 2.0008 1.820 1.810 1.820 1.810 1.842 1,723,540 1.8203 -1.23%
2005-02-22 0 2.025 2.025 2.050 2.025 2.100 2,424,000 4,986,800 2.0573 1.842 1.842 1.865 1.842 1.910 2,664,452 1.8716 -3.57%
2005-02-21 0 2.100 2.075 2.100 2.050 2.300 3,248,000 6,890,850 2.1216 1.910 1.888 1.910 1.865 2.092 3,570,190 1.9301 5.00%
2005-02-18 0 2.000 1.990 2.000 1.980 2.000 3,160,000 6,318,160 1.9994 1.820 1.810 1.820 1.801 1.820 3,473,461 1.8190 0.00%
2005-02-17 0 2.000 1.990 2.000 1.990 2.050 2,534,000 5,078,680 2.0042 1.820 1.810 1.820 1.810 1.865 2,785,364 1.8233 0.50%
2005-02-16 0 1.990 1.980 1.990 1.950 2.175 4,456,000 9,037,500 2.0282 1.810 1.801 1.810 1.774 1.979 4,898,019 1.8451 -6.35%
2005-02-15 0 2.125 2.100 2.125 2.125 2.225 2,002,000 4,293,900 2.1448 1.933 1.910 1.933 1.933 2.024 2,200,591 1.9512 -3.41%
2005-02-14 0 2.200 2.175 2.200 2.100 2.275 4,186,000 9,123,250 2.1795 2.001 1.979 2.001 1.910 2.070 4,601,236 1.9828 -1.12%
2005-02-08 0 2.225 2.225 2.250 2.000 2.250 3,254,000 6,919,650 2.1265 2.024 2.024 2.047 1.820 2.047 3,576,785 1.9346 9.88%
2005-02-07 0 2.025 2.025 2.050 2.000 2.125 2,558,000 5,268,100 2.0595 1.842 1.842 1.865 1.820 1.933 2,811,745 1.8736 -1.22%
2005-02-04 0 2.050 2.025 2.050 2.025 2.075 1,060,000 2,165,200 2.0426 1.865 1.842 1.865 1.842 1.888 1,165,148 1.8583 0.00%
2005-02-03 0 2.050 2.000 2.050 2.000 2.075 1,126,000 2,295,250 2.0384 1.865 1.820 1.865 1.820 1.888 1,237,695 1.8545 -1.20%
2005-02-02 0 2.075 2.050 2.075 2.025 2.100 1,188,000 2,442,100 2.0556 1.888 1.865 1.888 1.842 1.910 1,305,845 1.8701 0.00%
2005-02-01 0 2.075 2.050 2.075 2.050 2.100 1,100,000 2,281,800 2.0744 1.888 1.865 1.888 1.865 1.910 1,209,116 1.8872 0.00%
2005-01-31 0 2.075 2.050 2.075 2.000 2.075 1,240,000 2,523,850 2.0354 1.888 1.865 1.888 1.820 1.888 1,363,004 1.8517 2.47%
2005-01-28 0 2.025 2.000 2.025 1.990 2.025 1,604,000 3,219,300 2.0070 1.842 1.820 1.842 1.810 1.842 1,763,111 1.8259 1.25%
2005-01-27 0 2.000 1.990 2.000 1.980 2.000 1,184,000 2,358,460 1.9919 1.820 1.810 1.820 1.801 1.820 1,301,449 1.8122 0.50%
2005-01-26 0 1.990 1.980 1.990 1.960 2.000 1,174,000 2,327,500 1.9825 1.810 1.801 1.810 1.783 1.820 1,290,457 1.8036 -0.50%
2005-01-25 0 2.000 1.990 2.000 1.980 2.025 1,272,000 2,538,970 1.9960 1.820 1.810 1.820 1.801 1.842 1,398,178 1.8159 -1.23%
2005-01-24 0 2.025 2.000 2.025 1.980 2.050 1,534,000 3,082,150 2.0092 1.842 1.820 1.842 1.801 1.865 1,686,167 1.8279 0.00%
2005-01-21 0 2.025 2.000 2.025 1.990 2.075 1,770,000 3,559,490 2.0110 1.842 1.820 1.842 1.810 1.888 1,945,578 1.8295 0.00%
2005-01-20 0 2.025 2.000 2.025 1.940 2.050 7,678,000 15,287,070 1.9910 1.842 1.820 1.842 1.765 1.865 8,439,631 1.8113 2.79%
2005-01-19 0 1.970 1.960 1.970 1.880 1.980 3,298,000 6,373,640 1.9326 1.792 1.783 1.792 1.710 1.801 3,625,150 1.7582 4.79%
2005-01-18 0 1.880 1.870 1.880 1.810 1.880 2,792,000 5,148,500 1.8440 1.710 1.701 1.710 1.647 1.710 3,068,957 1.6776 3.30%
2005-01-17 0 1.820 1.810 1.820 1.800 1.840 1,408,000 2,560,260 1.8184 1.656 1.647 1.656 1.638 1.674 1,547,669 1.6543 0.55%
2005-01-14 0 1.810 1.800 1.810 1.800 1.850 846,000 1,537,340 1.8172 1.647 1.638 1.647 1.638 1.683 929,920 1.6532 -1.09%
2005-01-13 0 1.830 1.820 1.830 1.800 1.890 1,858,000 3,407,940 1.8342 1.665 1.656 1.665 1.638 1.719 2,042,307 1.6687 -3.17%
2005-01-12 0 1.890 1.880 1.890 1.870 1.950 1,276,000 2,443,220 1.9147 1.719 1.710 1.719 1.701 1.774 1,402,575 1.7420 -2.58%
2005-01-11 0 1.940 1.930 1.940 1.930 1.990 6,610,000 12,847,012 1.9436 1.765 1.756 1.765 1.756 1.810 7,265,689 1.7682 0.00%
2005-01-10 0 1.940 1.930 1.940 1.920 1.990 2,058,000 3,996,460 1.9419 1.765 1.756 1.765 1.747 1.810 2,262,146 1.7667 -1.52%
2005-01-07 0 1.970 1.960 1.970 1.910 1.970 3,284,000 6,286,140 1.9142 1.792 1.783 1.792 1.738 1.792 3,609,761 1.7414 3.14%
2005-01-06 0 1.910 1.900 1.910 1.840 1.930 1,798,000 3,382,220 1.8811 1.738 1.729 1.738 1.674 1.756 1,976,355 1.7113 0.53%
2005-01-05 0 1.900 1.890 1.900 1.860 1.920 1,634,156 3,089,036 1.8903 1.729 1.719 1.729 1.692 1.747 1,796,259 1.7197 1.06%
2005-01-04 0 1.880 1.880 1.890 1.850 1.920 1,436,000 2,698,380 1.8791 1.710 1.710 1.719 1.683 1.747 1,578,446 1.7095 -1.05%
2005-01-03 0 1.900 1.890 1.900 1.830 1.900 1,346,000 2,494,700 1.8534 1.729 1.719 1.729 1.665 1.729 1,479,518 1.6862 2.15%
2004-12-31 0 1.860 1.850 1.860 1.830 1.860 818,000 1,511,320 1.8476 1.692 1.683 1.692 1.665 1.692 899,143 1.6808 0.54%
2004-12-30 0 1.850 1.840 1.850 1.830 1.860 970,000 1,787,820 1.8431 1.683 1.674 1.683 1.665 1.692 1,066,221 1.6768 0.54%
2004-12-29 0 1.840 1.830 1.840 1.810 1.840 900,000 1,644,180 1.8269 1.674 1.665 1.674 1.647 1.674 989,277 1.6620 1.66%
2004-12-28 0 1.810 1.800 1.810 1.790 1.810 1,086,988 1,956,209 1.7997 1.647 1.638 1.647 1.628 1.647 1,194,813 1.6373 -1.09%
2004-12-24 0 1.830 1.820 1.830 1.820 1.840 678,000 1,237,920 1.8258 1.665 1.656 1.665 1.656 1.674 745,255 1.6611 -1.08%
2004-12-23 0 1.850 1.840 1.850 1.830 1.860 926,000 1,705,520 1.8418 1.683 1.674 1.683 1.665 1.692 1,017,856 1.6756 -0.54%
2004-12-22 0 1.860 1.850 1.860 1.840 1.860 921,012 1,704,322 1.8505 1.692 1.683 1.692 1.674 1.692 1,012,373 1.6835 0.54%
2004-12-21 0 1.850 1.840 1.850 1.820 1.860 1,126,000 2,066,340 1.8351 1.683 1.674 1.683 1.656 1.692 1,237,695 1.6695 0.00%
2004-12-20 0 1.850 1.840 1.850 1.820 1.850 1,184,000 2,173,640 1.8358 1.683 1.674 1.683 1.656 1.683 1,301,449 1.6702 1.65%
2004-12-17 0 1.820 1.810 1.820 1.780 1.880 2,473,012 4,512,672 1.8248 1.656 1.647 1.656 1.619 1.710 2,718,326 1.6601 1.11%
2004-12-16 0 1.800 1.790 1.800 1.790 1.880 1,744,000 3,173,660 1.8198 1.638 1.628 1.638 1.628 1.710 1,916,999 1.6555 -4.26%
2004-12-15 0 1.880 1.870 1.880 1.860 1.920 984,000 1,851,900 1.8820 1.710 1.701 1.710 1.692 1.747 1,081,609 1.7122 -2.08%
2004-12-14 0 1.920 1.910 1.920 1.880 1.970 1,730,000 3,317,880 1.9178 1.747 1.738 1.747 1.710 1.792 1,901,610 1.7448 -2.54%
2004-12-13 0 1.970 1.960 1.970 1.960 2.050 1,006,000 1,999,390 1.9875 1.792 1.783 1.792 1.783 1.865 1,105,792 1.8081 -2.72%
2004-12-10 0 2.025 2.000 2.025 2.000 2.075 2,048,000 4,117,150 2.0103 1.842 1.820 1.842 1.820 1.888 2,251,154 1.8289 -1.22%
2004-12-09 0 2.050 2.025 2.050 2.025 2.100 954,000 1,958,900 2.0534 1.865 1.842 1.865 1.842 1.910 1,048,633 1.8681 -2.38%
2004-12-08 0 2.100 2.075 2.100 2.075 2.100 820,000 1,713,950 2.0902 1.910 1.888 1.910 1.888 1.910 901,341 1.9016 0.00%
2004-12-07 0 2.100 2.100 2.125 2.075 2.125 1,002,000 2,105,500 2.1013 1.910 1.910 1.933 1.888 1.933 1,101,395 1.9117 -1.18%
2004-12-06 0 2.125 2.100 2.125 2.075 2.125 1,082,000 2,277,100 2.1045 1.933 1.910 1.933 1.888 1.933 1,189,331 1.9146 1.19%
2004-12-03 0 2.100 2.075 2.100 2.075 2.125 746,000 1,568,850 2.1030 1.910 1.888 1.910 1.888 1.933 820,001 1.9132 -1.18%
2004-12-02 0 2.125 2.100 2.125 2.075 2.125 1,020,000 2,146,100 2.1040 1.933 1.910 1.933 1.888 1.933 1,121,180 1.9141 1.19%
2004-12-01 0 2.100 2.075 2.100 2.075 2.125 864,000 1,807,000 2.0914 1.910 1.888 1.910 1.888 1.933 949,706 1.9027 -1.18%
2004-11-30 0 2.125 2.100 2.125 2.075 2.150 1,034,000 2,182,850 2.1111 1.933 1.910 1.933 1.888 1.956 1,136,569 1.9206 0.00%
2004-11-29 0 2.125 2.100 2.125 2.100 2.150 968,000 2,046,050 2.1137 1.933 1.910 1.933 1.910 1.956 1,064,022 1.9229 0.00%
2004-11-26 0 2.125 2.100 2.125 2.075 2.150 1,132,000 2,383,250 2.1053 1.933 1.910 1.933 1.888 1.956 1,244,290 1.9153 0.00%
2004-11-25 0 2.125 2.100 2.125 2.075 2.150 1,300,000 2,736,500 2.1050 1.933 1.910 1.933 1.888 1.956 1,428,955 1.9150 0.00%
2004-11-24 0 2.125 2.100 2.125 2.025 2.125 1,672,000 3,487,350 2.0857 1.933 1.910 1.933 1.842 1.933 1,837,857 1.8975 2.41%
2004-11-23 0 2.075 2.050 2.075 2.050 2.125 1,318,000 2,741,000 2.0797 1.888 1.865 1.888 1.865 1.933 1,448,741 1.8920 -2.35%
2004-11-22 0 2.125 2.100 2.125 2.100 2.125 1,148,000 2,424,650 2.1121 1.933 1.910 1.933 1.910 1.933 1,261,878 1.9215 0.00%
2004-11-19 0 2.125 2.100 2.125 2.100 2.150 926,000 1,967,500 2.1247 1.933 1.910 1.933 1.910 1.956 1,017,856 1.9330 0.00%
2004-11-18 0 2.125 2.100 2.125 2.100 2.150 1,014,000 2,141,700 2.1121 1.933 1.910 1.933 1.910 1.956 1,114,585 1.9215 0.00%
2004-11-17 0 2.125 2.100 2.125 2.100 2.175 1,288,000 2,731,800 2.1210 1.933 1.910 1.933 1.910 1.979 1,415,765 1.9296 -1.16%
2004-11-16 0 2.150 2.125 2.150 2.100 2.175 2,308,000 4,899,950 2.1230 1.956 1.933 1.956 1.910 1.979 2,536,945 1.9314 -1.15%
2004-11-15 0 2.175 2.150 2.175 2.150 2.300 3,366,000 7,381,750 2.1930 1.979 1.956 1.979 1.956 2.092 3,699,895 1.9951 -4.40%
2004-11-12 0 2.275 2.250 2.275 2.225 2.275 1,286,000 2,892,600 2.2493 2.070 2.047 2.070 2.024 2.070 1,413,567 2.0463 1.11%
2004-11-11 0 2.250 2.225 2.250 2.175 2.325 4,004,000 8,956,900 2.2370 2.047 2.024 2.047 1.979 2.115 4,401,183 2.0351 -4.26%
2004-11-10 0 2.350 2.325 2.350 2.200 2.350 1,620,000 3,668,250 2.2644 2.138 2.115 2.138 2.001 2.138 1,780,698 2.0600 3.30%
2004-11-09 0 2.275 2.250 2.275 2.225 2.375 1,144,000 2,595,800 2.2691 2.070 2.047 2.070 2.024 2.161 1,257,481 2.0643 -4.21%
2004-11-08 0 2.375 2.350 2.375 2.325 2.425 1,958,000 4,670,600 2.3854 2.161 2.138 2.161 2.115 2.206 2,152,227 2.1701 -2.06%
2004-11-05 0 2.425 2.400 2.425 2.375 2.425 1,160,000 2,796,050 2.4104 2.206 2.183 2.206 2.161 2.206 1,275,068 2.1929 2.11%
2004-11-04 0 2.375 2.350 2.375 2.325 2.425 1,522,000 3,589,450 2.3584 2.161 2.138 2.161 2.115 2.206 1,672,977 2.1455 -2.06%
2004-11-03 0 2.425 2.400 2.425 2.400 2.450 824,000 1,990,100 2.4152 2.206 2.183 2.206 2.183 2.229 905,738 2.1972 0.00%
2004-11-02 0 2.425 2.400 2.425 2.325 2.425 1,360,000 3,227,050 2.3728 2.206 2.183 2.206 2.115 2.206 1,494,907 2.1587 3.19%
2004-11-01 0 2.350 2.325 2.350 2.300 2.375 1,032,000 2,411,500 2.3367 2.138 2.115 2.138 2.092 2.161 1,134,371 2.1258 1.08%
2004-10-29 0 2.325 2.300 2.325 2.275 2.325 1,032,000 2,372,700 2.2991 2.115 2.092 2.115 2.070 2.115 1,134,371 2.0916 0.00%
2004-10-28 0 2.325 2.300 2.325 2.275 2.325 964,000 2,220,400 2.3033 2.115 2.092 2.115 2.070 2.115 1,059,625 2.0955 1.09%
2004-10-27 0 2.300 2.275 2.300 2.250 2.325 1,108,000 2,523,900 2.2779 2.092 2.070 2.092 2.047 2.115 1,217,910 2.0723 2.22%
2004-10-26 0 2.250 2.225 2.250 2.200 2.275 888,000 1,988,900 2.2398 2.047 2.024 2.047 2.001 2.070 976,086 2.0376 1.12%
2004-10-25 0 2.225 2.200 2.225 2.175 2.225 1,134,000 2,493,000 2.1984 2.024 2.001 2.024 1.979 2.024 1,246,489 2.0000 -1.11%
2004-10-21 0 2.250 2.225 2.250 2.225 2.300 1,024,000 2,306,750 2.2527 2.047 2.024 2.047 2.024 2.092 1,125,577 2.0494 -2.17%
2004-10-20 0 2.300 2.275 2.300 2.275 2.375 934,000 2,154,600 2.3069 2.092 2.070 2.092 2.070 2.161 1,026,650 2.0987 -2.13%
2004-10-19 0 2.350 2.325 2.350 2.300 2.400 910,000 2,130,450 2.3412 2.138 2.115 2.138 2.092 2.183 1,000,269 2.1299 -1.05%
2004-10-18 0 2.375 2.350 2.375 2.350 2.450 890,000 2,117,200 2.3789 2.161 2.138 2.161 2.138 2.229 978,285 2.1642 -1.04%
2004-10-15 0 2.400 2.400 2.425 2.300 2.425 1,922,000 4,542,550 2.3634 2.183 2.183 2.206 2.092 2.206 2,112,656 2.1502 5.49%
2004-10-14 0 2.275 2.250 2.275 2.250 2.300 836,000 1,893,900 2.2654 2.070 2.047 2.070 2.047 2.092 918,928 2.0610 0.00%
2004-10-13 0 2.275 2.250 2.275 2.250 2.300 978,000 2,215,650 2.2655 2.070 2.047 2.070 2.047 2.092 1,075,014 2.0610 0.00%
2004-10-12 0 2.275 2.250 2.275 2.250 2.325 1,282,000 2,913,800 2.2729 2.070 2.047 2.070 2.047 2.115 1,409,170 2.0677 -1.09%
2004-10-11 0 2.300 2.275 2.300 2.225 2.300 1,582,000 3,565,750 2.2540 2.092 2.070 2.092 2.024 2.092 1,738,929 2.0505 0.00%
2004-10-08 0 2.300 2.275 2.300 2.275 2.350 1,238,000 2,850,650 2.3026 2.092 2.070 2.092 2.070 2.138 1,360,805 2.0948 -2.13%
2004-10-07 0 2.350 2.325 2.350 2.250 2.350 2,756,000 6,314,250 2.2911 2.138 2.115 2.138 2.047 2.138 3,029,385 2.0843 0.86%
2004-10-06 0 2.350 2.325 2.350 2.325 2.375 1,280,000 3,016,900 2.3570 2.120 2.097 2.120 2.097 2.142 1,419,048 2.1260 -1.05%
2004-10-05 0 2.375 2.350 2.400 2.325 2.400 1,490,000 3,519,200 2.3619 2.142 2.120 2.165 2.097 2.165 1,651,861 2.1304 0.00%
2004-10-04 0 2.375 2.350 2.375 2.325 2.475 2,246,000 5,358,200 2.3857 2.142 2.120 2.142 2.097 2.232 2,489,987 2.1519 -3.06%
2004-09-30 0 2.450 2.425 2.450 2.375 2.475 2,060,000 4,991,850 2.4232 2.210 2.187 2.210 2.142 2.232 2,283,781 2.1858 0.00%
2004-09-28 0 2.450 2.425 2.450 2.350 2.500 2,616,000 6,283,050 2.4018 2.210 2.187 2.210 2.120 2.255 2,900,180 2.1664 0.00%
2004-09-27 0 2.450 2.425 2.450 2.400 2.525 1,160,000 2,846,600 2.4540 2.210 2.187 2.210 2.165 2.278 1,286,013 2.2135 -2.00%
2004-09-24 0 2.500 2.475 2.500 2.450 2.525 1,028,000 2,554,450 2.4849 2.255 2.232 2.255 2.210 2.278 1,139,673 2.2414 0.00%
2004-09-23 0 2.500 2.475 2.500 2.400 2.500 1,490,000 3,632,350 2.4378 2.255 2.232 2.255 2.165 2.255 1,651,861 2.1989 2.04%
2004-09-22 0 2.450 2.425 2.450 2.425 2.600 2,010,000 4,953,100 2.4642 2.210 2.187 2.210 2.187 2.345 2,228,350 2.2228 -4.85%
2004-09-21 0 2.575 2.550 2.575 2.550 2.675 1,186,000 3,077,050 2.5945 2.323 2.300 2.323 2.300 2.413 1,314,837 2.3403 -2.83%
2004-09-20 0 2.650 2.625 2.650 2.600 2.650 966,000 2,535,050 2.6243 2.390 2.368 2.390 2.345 2.390 1,070,938 2.3671 0.95%
2004-09-17 0 2.625 2.600 2.625 2.600 2.650 1,136,000 2,979,150 2.6225 2.368 2.345 2.368 2.345 2.390 1,259,406 2.3655 0.96%
2004-09-16 0 2.600 2.575 2.600 2.550 2.600 942,000 2,435,300 2.5852 2.345 2.323 2.345 2.300 2.345 1,044,331 2.3319 0.97%
2004-09-15 0 2.575 2.550 2.575 2.525 2.600 1,448,000 3,711,500 2.5632 2.323 2.300 2.323 2.278 2.345 1,605,299 2.3120 1.98%
2004-09-14 0 2.525 2.500 2.525 2.500 2.625 1,706,000 4,388,350 2.5723 2.278 2.255 2.278 2.255 2.368 1,891,326 2.3203 -2.88%
2004-09-13 0 2.600 2.575 2.600 2.575 2.625 1,718,000 4,463,200 2.5979 2.345 2.323 2.345 2.323 2.368 1,904,629 2.3433 0.00%
2004-09-10 0 2.600 2.575 2.600 2.575 2.700 1,226,000 3,236,150 2.6396 2.345 2.323 2.345 2.323 2.435 1,359,182 2.3810 -3.70%
2004-09-09 0 2.700 2.675 2.700 2.675 2.775 904,000 2,465,450 2.7273 2.435 2.413 2.435 2.413 2.503 1,002,203 2.4600 -2.70%
2004-09-08 0 2.775 2.750 2.775 2.725 2.800 842,000 2,314,050 2.7483 2.503 2.481 2.503 2.458 2.526 933,468 2.4790 0.00%
2004-09-07 0 2.775 2.750 2.775 2.750 2.850 1,110,000 3,080,850 2.7755 2.503 2.481 2.503 2.481 2.571 1,230,581 2.5036 -2.63%
2004-09-06 0 2.850 2.825 2.850 2.800 2.850 982,000 2,782,150 2.8331 2.571 2.548 2.571 2.526 2.571 1,088,676 2.5555 0.88%
2004-09-03 0 2.825 2.800 2.825 2.800 2.850 884,000 2,493,150 2.8203 2.548 2.526 2.548 2.526 2.571 980,030 2.5440 -0.88%
2004-09-02 0 2.850 2.825 2.850 2.825 2.875 920,000 2,612,000 2.8391 2.571 2.548 2.571 2.548 2.593 1,019,941 2.5609 0.00%
2004-09-01 0 2.850 2.825 2.850 2.800 2.850 1,104,000 3,125,600 2.8312 2.571 2.548 2.571 2.526 2.571 1,223,929 2.5537 0.88%
2004-08-31 0 2.825 2.800 2.825 2.800 2.825 842,000 2,369,550 2.8142 2.548 2.526 2.548 2.526 2.548 933,468 2.5384 0.00%
2004-08-30 0 2.825 2.800 2.825 2.800 2.825 1,112,000 3,123,200 2.8086 2.548 2.526 2.548 2.526 2.548 1,232,798 2.5334 1.80%
2004-08-27 0 2.775 2.750 2.775 2.700 2.775 1,216,000 3,322,800 2.7326 2.503 2.481 2.503 2.435 2.503 1,348,096 2.4648 0.00%
2004-08-26 0 2.775 2.750 2.775 2.750 2.850 1,090,000 3,035,300 2.7847 2.503 2.481 2.503 2.481 2.571 1,208,408 2.5118 -1.77%
2004-08-25 0 2.825 2.800 2.825 2.775 2.850 1,188,000 3,352,500 2.8220 2.548 2.526 2.548 2.503 2.571 1,317,054 2.5455 0.00%
2004-08-24 0 2.825 2.800 2.825 2.750 2.825 988,000 2,752,200 2.7856 2.548 2.526 2.548 2.481 2.548 1,095,328 2.5127 0.89%
2004-08-23 0 2.800 2.775 2.800 2.750 2.825 914,000 2,540,750 2.7798 2.526 2.503 2.526 2.481 2.548 1,013,289 2.5074 0.90%
2004-08-20 0 2.775 2.750 2.775 2.750 2.800 836,000 2,317,100 2.7717 2.503 2.481 2.503 2.481 2.526 926,816 2.5001 0.00%
2004-08-19 0 2.775 2.750 2.775 2.700 2.775 1,016,000 2,793,650 2.7497 2.503 2.481 2.503 2.435 2.503 1,126,370 2.4802 2.78%
2004-08-18 0 2.700 2.675 2.700 2.650 2.700 916,000 2,450,250 2.6749 2.435 2.413 2.435 2.390 2.435 1,015,507 2.4128 0.93%
2004-08-17 0 2.675 2.650 2.675 2.650 2.725 1,012,000 2,726,050 2.6937 2.413 2.390 2.413 2.390 2.458 1,121,935 2.4298 0.94%
2004-08-16 0 2.650 2.625 2.650 2.625 2.700 958,000 2,541,750 2.6532 2.390 2.368 2.390 2.368 2.435 1,062,069 2.3932 -1.85%
2004-08-13 0 2.700 2.675 2.700 2.650 2.700 862,000 2,309,650 2.6794 2.435 2.413 2.435 2.390 2.435 955,640 2.4169 0.00%
2004-08-12 0 2.700 2.675 2.700 2.650 2.700 1,118,000 2,994,950 2.6788 2.435 2.413 2.435 2.390 2.435 1,239,450 2.4164 0.93%
2004-08-11 0 2.675 2.650 2.675 2.625 2.700 956,000 2,538,400 2.6552 2.413 2.390 2.413 2.368 2.435 1,059,852 2.3951 0.00%
2004-08-10 0 2.675 2.650 2.675 2.650 2.700 1,102,000 2,937,650 2.6657 2.413 2.390 2.413 2.390 2.435 1,221,712 2.4045 0.00%
2004-08-09 0 2.675 2.650 2.675 2.625 2.700 1,026,000 2,724,200 2.6552 2.413 2.390 2.413 2.368 2.435 1,137,456 2.3950 0.00%
2004-08-06 0 2.675 2.650 2.675 2.625 2.700 964,000 2,565,200 2.6610 2.413 2.390 2.413 2.368 2.435 1,068,721 2.4003 -0.93%
2004-08-05 0 2.700 2.675 2.700 2.600 2.700 1,334,000 3,553,700 2.6639 2.435 2.413 2.435 2.345 2.435 1,478,915 2.4029 3.85%
2004-08-04 0 2.600 2.600 2.625 2.600 2.700 1,664,000 4,380,150 2.6323 2.345 2.345 2.368 2.345 2.435 1,844,763 2.3744 0.00%
2004-08-03 0 2.600 2.575 2.600 2.575 2.825 1,310,000 3,502,450 2.6736 2.345 2.323 2.345 2.323 2.548 1,452,307 2.4116 -7.14%
2004-08-02 0 2.800 2.775 2.800 2.775 2.850 944,000 2,648,800 2.8059 2.526 2.503 2.526 2.503 2.571 1,046,548 2.5310 -1.75%
2004-07-30 0 2.850 2.825 2.850 2.800 2.875 944,000 2,673,400 2.8320 2.571 2.548 2.571 2.526 2.593 1,046,548 2.5545 0.88%
2004-07-29 0 2.825 2.800 2.825 2.800 2.850 1,104,000 3,105,850 2.8133 2.548 2.526 2.548 2.526 2.571 1,223,929 2.5376 -0.88%
2004-07-28 0 2.850 2.825 2.850 2.825 2.925 1,458,000 4,177,600 2.8653 2.571 2.548 2.571 2.548 2.638 1,616,385 2.5845 -1.72%
2004-07-27 0 2.900 2.875 2.900 2.875 2.950 1,054,000 3,051,600 2.8953 2.616 2.593 2.616 2.593 2.661 1,168,498 2.6116 -0.85%
2004-07-26 0 2.925 2.900 2.925 2.850 2.925 1,204,000 3,480,100 2.8904 2.638 2.616 2.638 2.571 2.638 1,334,792 2.6072 0.00%
2004-07-23 0 2.925 2.900 2.925 2.875 2.950 994,000 2,885,150 2.9026 2.638 2.616 2.638 2.593 2.661 1,101,980 2.6182 0.86%
2004-07-22 0 2.900 2.875 2.900 2.850 2.925 938,000 2,709,050 2.8881 2.616 2.593 2.616 2.571 2.638 1,039,896 2.6051 -0.85%
2004-07-21 0 2.925 2.900 2.925 2.875 2.925 1,372,000 3,976,100 2.8980 2.638 2.616 2.638 2.593 2.638 1,521,043 2.6141 1.74%
2004-07-20 0 2.875 2.850 2.875 2.825 2.900 906,000 2,600,150 2.8699 2.593 2.571 2.593 2.548 2.616 1,004,420 2.5887 -0.86%
2004-07-19 0 2.900 2.875 2.900 2.850 2.925 1,166,000 3,356,300 2.8785 2.616 2.593 2.616 2.571 2.638 1,292,664 2.5964 0.87%
2004-07-16 0 2.875 2.850 2.875 2.850 2.900 586,000 1,686,750 2.8784 2.593 2.571 2.593 2.571 2.616 649,658 2.5964 -0.86%
2004-07-15 0 2.900 2.875 2.900 2.850 2.925 1,250,000 3,612,350 2.8899 2.616 2.593 2.616 2.571 2.638 1,385,790 2.6067 0.87%
2004-07-14 0 2.875 2.850 2.875 2.825 2.925 1,218,000 3,510,400 2.8821 2.593 2.571 2.593 2.548 2.638 1,350,313 2.5997 0.00%
2004-07-13 0 2.875 2.850 2.875 2.850 2.950 1,524,000 4,388,490 2.8796 2.593 2.571 2.593 2.571 2.661 1,689,555 2.5974 0.00%
2004-07-12 0 2.875 2.850 2.875 2.850 2.925 1,512,000 4,369,450 2.8898 2.593 2.571 2.593 2.571 2.638 1,676,251 2.6067 0.00%
2004-07-09 0 2.875 2.850 2.875 2.800 3.075 2,674,000 7,747,550 2.8974 2.593 2.571 2.593 2.526 2.774 2,964,481 2.6135 -6.50%
2004-07-08 0 3.075 3.075 3.100 3.075 3.125 2,248,000 7,009,550 3.1181 2.774 2.774 2.796 2.774 2.819 2,492,204 2.8126 -1.60%
2004-07-07 0 3.125 3.125 3.150 3.125 3.200 2,370,000 7,469,400 3.1516 2.819 2.819 2.841 2.819 2.886 2,627,457 2.8428 -0.79%
2004-07-06 0 3.150 3.125 3.150 3.100 3.200 1,798,000 5,642,550 3.1382 2.841 2.819 2.841 2.796 2.886 1,993,320 2.8307 -0.79%
2004-07-05 0 3.175 3.150 3.175 3.025 3.175 1,636,000 5,057,850 3.0916 2.864 2.841 2.864 2.729 2.864 1,813,721 2.7887 3.25%
2004-07-02 0 3.075 3.050 3.075 2.950 3.075 1,476,000 4,443,650 3.0106 2.774 2.751 2.774 2.661 2.774 1,636,340 2.7156 3.36%
2004-06-30 0 2.975 2.975 3.025 2.850 3.000 1,846,000 5,395,650 2.9229 2.683 2.683 2.729 2.571 2.706 2,046,534 2.6365 3.48%
2004-06-29 0 2.875 2.850 2.875 2.850 2.900 1,010,000 2,895,300 2.8666 2.593 2.571 2.593 2.571 2.616 1,119,718 2.5857 -0.86%
2004-06-28 0 2.900 2.875 2.900 2.825 2.925 1,236,000 3,539,150 2.8634 2.616 2.593 2.616 2.548 2.638 1,370,269 2.5828 -0.85%
2004-06-25 0 2.925 2.900 2.925 2.900 2.975 1,140,000 3,352,900 2.9411 2.638 2.616 2.638 2.616 2.683 1,263,840 2.6529 -0.85%
2004-06-24 0 2.950 2.925 2.950 2.875 2.950 1,404,000 4,084,350 2.9091 2.661 2.638 2.661 2.593 2.661 1,556,519 2.6240 0.85%
2004-06-23 0 2.925 2.900 2.925 2.900 3.025 1,326,000 3,910,250 2.9489 2.638 2.616 2.638 2.616 2.729 1,470,046 2.6600 -1.68%
2004-06-21 0 2.975 2.950 2.975 2.900 2.975 1,048,000 3,082,700 2.9415 2.683 2.661 2.683 2.616 2.683 1,161,846 2.6533 2.59%
2004-06-18 0 2.900 2.875 2.900 2.825 2.950 1,348,000 3,859,550 2.8632 2.616 2.593 2.616 2.548 2.661 1,494,435 2.5826 -1.69%
2004-06-17 0 2.950 2.925 2.950 2.925 3.025 1,106,000 3,277,650 2.9635 2.661 2.638 2.661 2.638 2.729 1,226,147 2.6731 -2.48%
2004-06-16 0 3.025 3.000 3.025 2.975 3.025 1,079,000 3,232,775 2.9961 2.729 2.706 2.729 2.683 2.729 1,196,214 2.7025 1.68%
2004-06-15 0 2.975 2.950 2.975 2.925 3.100 1,030,000 3,097,450 3.0072 2.683 2.661 2.683 2.638 2.796 1,141,891 2.7126 -3.25%
2004-06-14 0 3.075 3.050 3.075 3.050 3.200 1,072,000 3,352,150 3.1270 2.774 2.751 2.774 2.751 2.886 1,188,453 2.8206 -2.38%
2004-06-11 0 3.150 3.125 3.150 3.125 3.200 1,142,000 3,601,600 3.1538 2.841 2.819 2.841 2.819 2.886 1,266,057 2.8447 0.80%
2004-06-10 0 3.125 3.100 3.125 3.050 3.150 1,748,000 5,406,600 3.0930 2.819 2.796 2.819 2.751 2.841 1,937,888 2.7899 0.00%
2004-06-09 0 3.125 3.100 3.125 3.100 3.225 1,374,000 4,355,100 3.1697 2.819 2.796 2.819 2.796 2.909 1,523,260 2.8591 -2.34%
2004-06-08 0 3.200 3.175 3.200 2.975 3.325 3,854,000 12,156,250 3.1542 2.886 2.864 2.886 2.683 2.999 4,272,666 2.8451 8.47%
2004-06-07 0 2.950 2.925 2.950 2.900 2.950 1,330,000 3,889,100 2.9241 2.661 2.638 2.661 2.616 2.661 1,474,480 2.6376 1.72%
2004-06-04 0 2.900 2.875 2.900 2.850 2.900 1,498,000 4,321,600 2.8849 2.616 2.593 2.616 2.571 2.616 1,660,730 2.6022 -0.85%
2004-06-03 0 2.925 2.900 2.925 2.825 2.925 1,780,000 5,136,800 2.8858 2.638 2.616 2.638 2.548 2.638 1,973,364 2.6031 3.54%
2004-06-02 0 2.825 2.800 2.825 2.750 2.850 1,256,000 3,504,450 2.7902 2.548 2.526 2.548 2.481 2.571 1,392,441 2.5168 0.89%
2004-06-01 0 2.800 2.775 2.800 2.750 2.800 1,092,000 3,026,100 2.7712 2.526 2.503 2.526 2.481 2.526 1,210,626 2.4996 0.00%
2004-05-31 0 2.800 2.775 2.800 2.750 2.850 1,218,000 3,400,100 2.7915 2.526 2.503 2.526 2.481 2.571 1,350,313 2.5180 0.00%
2004-05-28 0 2.800 2.775 2.800 2.750 2.825 1,018,000 2,830,100 2.7801 2.526 2.503 2.526 2.481 2.548 1,128,587 2.5076 0.90%
2004-05-27 0 2.775 2.750 2.775 2.700 2.800 1,616,000 4,465,850 2.7635 2.503 2.481 2.503 2.435 2.526 1,791,549 2.4927 1.83%
2004-05-25 0 2.725 2.700 2.725 2.700 2.800 1,374,000 3,775,000 2.7475 2.458 2.435 2.458 2.435 2.526 1,523,260 2.4782 -1.80%
2004-05-24 0 2.775 2.750 2.775 2.675 2.775 1,892,000 5,159,800 2.7272 2.503 2.481 2.503 2.413 2.503 2,097,531 2.4599 2.78%
2004-05-21 0 2.700 2.675 2.700 2.675 2.750 1,098,000 2,959,200 2.6951 2.435 2.413 2.435 2.413 2.481 1,217,278 2.4310 0.93%
2004-05-20 0 2.675 2.650 2.675 2.625 2.700 1,110,000 2,959,150 2.6659 2.413 2.390 2.413 2.368 2.435 1,230,581 2.4047 0.94%
2004-05-19 0 2.700 2.675 2.700 2.625 2.750 1,502,000 4,032,950 2.6851 2.390 2.368 2.390 2.324 2.435 1,696,583 2.3771 0.93%
2004-05-18 0 2.675 2.650 2.675 2.550 2.675 1,138,000 2,950,000 2.5923 2.368 2.346 2.368 2.258 2.368 1,285,427 2.2950 5.94%
2004-05-17 0 2.525 2.550 2.575 2.500 2.700 1,060,000 2,731,750 2.5771 2.235 2.258 2.280 2.213 2.390 1,197,322 2.2815 -6.48%
2004-05-14 0 2.700 2.675 2.700 2.700 2.800 868,000 2,396,700 2.7612 2.390 2.368 2.390 2.390 2.479 980,449 2.4445 -3.57%
2004-05-13 0 2.800 2.775 2.800 2.800 2.875 1,026,000 2,908,900 2.8352 2.479 2.457 2.479 2.479 2.545 1,158,917 2.5100 -1.75%
2004-05-12 0 2.850 2.825 2.850 2.800 2.850 1,086,000 3,072,450 2.8291 2.523 2.501 2.523 2.479 2.523 1,226,690 2.5047 0.88%
2004-05-11 0 2.825 2.800 2.825 2.775 2.875 1,050,000 2,958,700 2.8178 2.501 2.479 2.501 2.457 2.545 1,186,027 2.4946 -1.74%
2004-05-10 0 2.875 2.850 2.875 2.875 2.975 1,038,000 3,054,700 2.9429 2.545 2.523 2.545 2.545 2.634 1,172,472 2.6053 -4.17%
2004-05-07 0 3.000 2.975 3.000 2.850 3.025 1,792,000 5,213,100 2.9091 2.656 2.634 2.656 2.523 2.678 2,024,152 2.5754 3.45%
2004-05-06 0 2.900 2.875 2.900 2.825 2.925 2,300,000 6,625,200 2.8805 2.567 2.545 2.567 2.501 2.590 2,597,963 2.5502 2.65%
2004-05-05 0 2.825 2.800 2.825 2.800 2.900 1,542,000 4,340,748 2.8150 2.501 2.479 2.501 2.479 2.567 1,741,765 2.4922 -1.74%
2004-05-04 0 2.875 2.850 2.875 2.800 2.900 1,582,000 4,493,300 2.8403 2.545 2.523 2.545 2.479 2.567 1,786,947 2.5145 2.68%
2004-05-03 0 2.800 2.775 2.800 2.750 2.825 1,468,000 4,090,300 2.7863 2.479 2.457 2.479 2.435 2.501 1,658,178 2.4667 0.00%
2004-04-30 0 2.800 2.775 2.800 2.750 2.800 1,182,000 3,280,700 2.7755 2.479 2.457 2.479 2.435 2.479 1,335,127 2.4572 0.90%
2004-04-29 0 2.775 2.750 2.775 2.750 2.825 1,116,000 3,101,450 2.7791 2.457 2.435 2.457 2.435 2.501 1,260,577 2.4603 -2.63%
2004-04-28 0 2.850 2.825 2.850 2.825 2.925 1,270,000 3,647,750 2.8722 2.523 2.501 2.523 2.501 2.590 1,434,528 2.5428 -1.72%
2004-04-27 0 2.900 2.875 2.900 2.800 2.900 1,772,000 5,054,950 2.8527 2.567 2.545 2.567 2.479 2.567 2,001,561 2.5255 2.65%
2004-04-26 0 2.825 2.800 2.825 2.775 2.850 1,348,000 3,772,550 2.7986 2.501 2.479 2.501 2.457 2.523 1,522,632 2.4776 -0.88%
2004-04-23 0 2.850 2.825 2.850 2.775 2.875 1,622,000 4,596,450 2.8338 2.523 2.501 2.523 2.457 2.545 1,832,129 2.5088 3.64%
2004-04-22 0 2.750 2.725 2.750 2.700 2.775 1,122,000 3,079,450 2.7446 2.435 2.412 2.435 2.390 2.457 1,267,354 2.4298 -0.90%
2004-04-21 0 2.775 2.750 2.775 2.750 2.825 1,524,000 4,266,050 2.7992 2.457 2.435 2.457 2.435 2.501 1,721,433 2.4782 -1.77%
2004-04-20 0 2.825 2.800 2.825 2.775 2.925 1,700,000 4,823,850 2.8376 2.501 2.479 2.501 2.457 2.590 1,920,234 2.5121 0.00%
2004-04-19 0 2.825 2.800 2.825 2.800 2.850 1,076,000 3,023,800 2.8102 2.501 2.479 2.501 2.479 2.523 1,215,395 2.4879 0.00%
2004-04-16 0 2.825 2.800 2.825 2.775 2.850 2,438,000 6,848,950 2.8092 2.501 2.479 2.501 2.457 2.523 2,753,841 2.4871 0.89%
2004-04-15 0 2.800 2.775 2.800 2.750 2.850 2,468,000 6,859,500 2.7794 2.479 2.457 2.479 2.435 2.523 2,787,727 2.4606 0.00%
2004-04-14 0 2.800 2.775 2.800 2.775 2.850 1,854,000 5,196,750 2.8030 2.479 2.457 2.479 2.457 2.523 2,094,184 2.4815 -0.88%
2004-04-13 0 2.825 2.800 2.825 2.725 2.825 2,222,000 6,193,200 2.7872 2.501 2.479 2.501 2.412 2.501 2,509,858 2.4675 6.60%
2004-04-08 0 2.650 2.625 2.650 2.525 2.650 2,162,000 5,611,950 2.5957 2.346 2.324 2.346 2.235 2.346 2,442,085 2.2980 0.00%
2004-04-07 0 2.650 2.625 2.650 2.525 2.675 1,452,000 3,764,550 2.5927 2.346 2.324 2.346 2.235 2.368 1,640,105 2.2953 3.92%
2004-04-06 0 2.550 2.525 2.550 2.450 2.575 2,104,000 5,293,000 2.5157 2.258 2.235 2.258 2.169 2.280 2,376,572 2.2272 4.08%
2004-04-02 0 2.450 2.425 2.450 2.325 2.475 1,844,000 4,412,400 2.3928 2.169 2.147 2.169 2.058 2.191 2,082,889 2.1184 4.26%
2004-04-01 0 2.350 2.325 2.350 2.325 2.525 1,589,000 3,823,925 2.4065 2.080 2.058 2.080 2.058 2.235 1,794,854 2.1305 -6.93%
2004-03-31 0 2.525 2.500 2.525 2.525 2.625 1,118,000 2,853,050 2.5519 2.235 2.213 2.235 2.235 2.324 1,262,836 2.2592 -2.88%
2004-03-30 0 2.600 2.575 2.600 2.550 2.625 1,066,000 2,762,250 2.5912 2.302 2.280 2.302 2.258 2.324 1,204,099 2.2940 0.97%
2004-03-29 0 2.575 2.550 2.575 2.525 2.600 918,000 2,357,000 2.5675 2.280 2.258 2.280 2.235 2.302 1,036,926 2.2731 0.00%
2004-03-26 0 2.575 2.550 2.575 2.525 2.650 1,270,000 3,271,500 2.5760 2.280 2.258 2.280 2.235 2.346 1,434,528 2.2805 -1.90%
2004-03-25 0 2.625 2.600 2.625 2.500 2.625 2,076,000 5,273,300 2.5401 2.324 2.302 2.324 2.213 2.324 2,344,944 2.2488 2.94%
2004-03-24 0 2.550 2.525 2.550 2.500 2.600 2,366,000 5,958,850 2.5185 2.258 2.235 2.258 2.213 2.302 2,672,513 2.2297 0.00%
2004-03-23 0 2.550 2.525 2.550 2.525 2.625 1,362,000 3,509,500 2.5767 2.258 2.235 2.258 2.235 2.324 1,538,446 2.2812 -1.92%
2004-03-22 0 2.600 2.575 2.600 2.575 2.600 946,000 2,447,950 2.5877 2.302 2.280 2.302 2.280 2.302 1,068,554 2.2909 0.00%
2004-03-19 0 2.600 2.575 2.600 2.575 2.725 1,342,000 3,518,400 2.6218 2.302 2.280 2.302 2.280 2.412 1,515,855 2.3211 -4.59%
2004-03-18 0 2.725 2.700 2.725 2.700 2.775 1,118,000 3,033,650 2.7135 2.412 2.390 2.412 2.390 2.457 1,262,836 2.4023 -0.91%
2004-03-17 0 2.750 2.725 2.750 2.625 2.750 2,168,000 5,812,150 2.6809 2.435 2.412 2.435 2.324 2.435 2,448,863 2.3734 2.80%
2004-03-16 0 2.675 2.650 2.675 2.625 2.750 1,372,000 3,695,850 2.6938 2.368 2.346 2.368 2.324 2.435 1,549,742 2.3848 -2.73%
2004-03-15 0 2.750 2.725 2.750 2.700 2.800 1,530,000 4,189,350 2.7381 2.435 2.412 2.435 2.390 2.479 1,728,210 2.4241 -0.90%
2004-03-12 0 2.775 2.750 2.775 2.700 2.850 992,000 2,736,550 2.7586 2.457 2.435 2.457 2.390 2.523 1,120,513 2.4422 -2.63%
2004-03-11 0 2.850 2.825 2.850 2.825 2.875 1,032,000 2,934,350 2.8434 2.523 2.501 2.523 2.501 2.545 1,165,695 2.5173 -1.72%
2004-03-10 0 2.900 2.875 2.900 2.850 2.900 1,220,000 3,507,750 2.8752 2.567 2.545 2.567 2.523 2.567 1,378,050 2.5454 0.87%
2004-03-09 0 2.875 2.850 2.875 2.850 2.900 1,012,000 2,907,200 2.8727 2.545 2.523 2.545 2.523 2.567 1,143,104 2.5433 -0.86%
2004-03-08 0 2.900 2.875 2.900 2.875 2.950 1,020,000 2,959,150 2.9011 2.567 2.545 2.567 2.545 2.612 1,152,140 2.5684 0.00%
2004-03-05 0 2.900 2.875 2.900 2.875 3.025 1,178,000 3,444,800 2.9243 2.567 2.545 2.567 2.545 2.678 1,330,609 2.5889 -3.33%
2004-03-04 0 3.000 2.975 3.000 2.975 3.050 1,838,000 5,495,100 2.9897 2.656 2.634 2.656 2.634 2.700 2,076,111 2.6468 0.00%
2004-03-03 0 3.000 2.975 3.000 2.925 3.050 1,838,000 5,481,400 2.9823 2.656 2.634 2.656 2.590 2.700 2,076,111 2.6402 -2.44%
2004-03-02 0 3.075 3.050 3.075 3.025 3.075 1,016,000 3,094,750 3.0460 2.722 2.700 2.722 2.678 2.722 1,147,622 2.6967 0.82%
2004-03-01 0 3.050 3.050 3.075 3.025 3.100 1,222,000 3,740,700 3.0611 2.700 2.700 2.722 2.678 2.744 1,380,309 2.7100 -1.61%
2004-02-27 0 3.100 3.075 3.100 3.075 3.150 1,180,000 3,682,700 3.1209 2.744 2.722 2.744 2.722 2.789 1,332,868 2.7630 -0.80%
2004-02-26 0 3.125 3.100 3.125 3.025 3.150 2,086,000 6,413,850 3.0747 2.767 2.744 2.767 2.678 2.789 2,356,240 2.7221 -1.57%
2004-02-25 0 3.175 3.150 3.175 3.100 3.200 1,786,000 5,608,900 3.1405 2.811 2.789 2.811 2.744 2.833 2,017,375 2.7803 0.00%
2004-02-24 0 3.175 3.150 3.175 3.125 3.175 1,524,000 4,797,600 3.1480 2.811 2.789 2.811 2.767 2.811 1,721,433 2.7870 0.79%
2004-02-23 0 3.150 3.125 3.150 3.125 3.175 1,082,000 3,407,050 3.1488 2.789 2.767 2.789 2.767 2.811 1,222,172 2.7877 0.80%
2004-02-20 0 3.125 3.100 3.125 3.100 3.150 1,250,000 3,896,350 3.1171 2.767 2.744 2.767 2.744 2.789 1,411,937 2.7596 0.00%
2004-02-19 0 3.125 3.100 3.125 3.125 3.200 1,220,000 3,842,900 3.1499 2.767 2.744 2.767 2.767 2.833 1,378,050 2.7887 -2.34%
2004-02-18 0 3.200 3.175 3.200 3.125 3.225 1,192,000 3,779,750 3.1709 2.833 2.811 2.833 2.767 2.855 1,346,423 2.8073 0.79%
2004-02-17 0 3.175 3.150 3.175 3.100 3.200 1,220,000 3,846,100 3.1525 2.811 2.789 2.811 2.744 2.833 1,378,050 2.7910 1.60%
2004-02-16 0 3.125 3.100 3.125 3.100 3.175 1,394,000 4,350,450 3.1208 2.767 2.744 2.767 2.744 2.811 1,574,592 2.7629 0.00%
2004-02-13 0 3.125 3.100 3.150 3.100 3.175 1,128,000 3,537,400 3.1360 2.767 2.744 2.789 2.744 2.811 1,274,132 2.7763 -0.79%
2004-02-12 0 3.150 3.125 3.150 3.050 3.150 1,592,000 4,939,500 3.1027 2.789 2.767 2.789 2.700 2.789 1,798,242 2.7468 3.28%
2004-02-11 0 3.050 3.025 3.050 3.000 3.125 2,082,000 6,344,300 3.0472 2.700 2.678 2.700 2.656 2.767 2,351,721 2.6977 0.00%
2004-02-10 0 3.050 3.025 3.050 3.000 3.125 2,860,000 8,719,700 3.0488 2.700 2.678 2.700 2.656 2.767 3,230,511 2.6992 -1.61%
2004-02-09 0 3.100 3.075 3.100 2.975 3.100 1,980,000 5,986,950 3.0237 2.744 2.722 2.744 2.634 2.744 2,236,507 2.6769 4.20%
2004-02-06 0 2.975 2.950 3.000 2.925 3.000 2,628,000 7,791,350 2.9647 2.634 2.612 2.656 2.590 2.656 2,968,455 2.6247 0.85%
2004-02-05 0 2.950 2.925 2.950 2.900 2.950 2,138,000 6,266,300 2.9309 2.612 2.590 2.612 2.567 2.612 2,414,976 2.5948 1.72%
2004-02-04 0 2.900 2.875 2.900 2.900 2.950 1,710,000 4,976,650 2.9103 2.567 2.545 2.567 2.567 2.612 1,931,529 2.5765 -0.85%
2004-02-03 0 2.925 2.900 2.925 2.875 2.925 1,462,000 4,250,800 2.9075 2.590 2.567 2.590 2.545 2.590 1,651,401 2.5741 0.00%
2004-02-02 0 2.925 2.900 2.925 2.850 3.000 1,984,000 5,760,850 2.9037 2.590 2.567 2.590 2.523 2.656 2,241,026 2.5706 -1.68%
2004-01-30 0 2.975 2.950 2.975 2.925 3.025 3,918,000 11,586,200 2.9572 2.634 2.612 2.634 2.590 2.678 4,425,574 2.6180 -0.83%
2004-01-29 0 3.000 2.975 3.000 2.800 3.000 4,786,000 14,007,850 2.9268 2.656 2.634 2.656 2.479 2.656 5,406,023 2.5912 6.19%
2004-01-28 0 2.825 2.825 2.850 2.750 2.850 7,120,000 19,964,500 2.8040 2.501 2.501 2.523 2.435 2.523 8,042,390 2.4824 0.89%
2004-01-27 0 2.800 2.750 2.800 2.650 2.875 12,620,000 34,841,300 2.7608 2.479 2.435 2.479 2.346 2.545 14,254,911 2.4442 0.00%
2004-01-26 0 2.800 2.800 2.825 2.725 3.200 11,702,000 33,408,800 2.8550 2.479 2.479 2.501 2.412 2.833 13,217,985 2.5275 -13.85%
2004-01-21 0 3.250 3.250 3.275 3.150 3.250 2,074,000 6,644,200 3.2036 2.877 2.877 2.899 2.789 2.877 2,342,685 2.8361 1.56%
2004-01-20 0 3.200 3.175 3.200 3.150 3.250 3,442,000 11,001,000 3.1961 2.833 2.811 2.833 2.789 2.877 3,887,908 2.8295 0.00%
2004-01-19 0 3.200 3.175 3.200 3.150 3.275 1,316,000 4,206,200 3.1962 2.833 2.811 2.833 2.789 2.899 1,486,487 2.8296 0.00%
2004-01-16 0 3.200 3.175 3.200 3.150 3.250 1,690,000 5,383,900 3.1857 2.833 2.811 2.833 2.789 2.877 1,908,938 2.8204 0.00%
2004-01-15 0 3.200 3.175 3.200 3.150 3.200 1,320,000 4,196,150 3.1789 2.833 2.811 2.833 2.789 2.833 1,491,005 2.8143 0.79%
2004-01-14 0 3.175 3.150 3.175 3.150 3.200 1,272,000 4,017,650 3.1585 2.811 2.789 2.811 2.789 2.833 1,436,787 2.7963 0.00%
2004-01-13 0 3.175 3.150 3.175 3.125 3.200 1,340,000 4,226,950 3.1544 2.811 2.789 2.811 2.767 2.833 1,513,596 2.7927 -0.78%
2004-01-12 0 3.200 3.175 3.200 3.150 3.225 1,576,000 4,995,400 3.1697 2.833 2.811 2.833 2.789 2.855 1,780,170 2.8061 0.00%
2004-01-09 0 3.200 3.150 3.200 3.125 3.225 2,646,000 8,390,000 3.1708 2.833 2.789 2.833 2.767 2.855 2,988,787 2.8072 0.79%
2004-01-08 0 3.175 3.150 3.175 3.100 3.175 2,296,000 7,187,150 3.1303 2.811 2.789 2.811 2.744 2.811 2,593,445 2.7713 3.25%
2004-01-07 0 3.075 3.050 3.075 3.025 3.100 1,728,000 5,287,050 3.0596 2.722 2.700 2.722 2.678 2.744 1,951,861 2.7087 0.00%
2004-01-06 0 3.075 3.050 3.075 3.000 3.175 5,462,000 16,645,550 3.0475 2.722 2.700 2.722 2.656 2.811 6,169,598 2.6980 -2.38%
2004-01-05 0 3.150 3.125 3.150 3.075 3.175 4,932,000 15,411,950 3.1249 2.789 2.767 2.789 2.722 2.811 5,570,937 2.7665 -1.56%
2004-01-02 0 3.200 3.175 3.200 3.125 3.275 2,382,000 7,599,700 3.1905 2.833 2.811 2.833 2.767 2.899 2,690,586 2.8246 0.79%
2003-12-31 0 3.175 3.150 3.175 3.100 3.175 1,028,000 3,234,800 3.1467 2.811 2.789 2.811 2.744 2.811 1,161,177 2.7858 2.42%
2003-12-30 0 3.100 3.075 3.100 3.000 3.125 2,292,000 7,094,150 3.0952 2.744 2.722 2.744 2.656 2.767 2,588,927 2.7402 3.33%
2003-12-29 0 3.000 2.975 3.000 2.975 3.050 1,434,000 4,311,750 3.0068 2.656 2.634 2.656 2.634 2.700 1,619,774 2.6619 -0.83%
2003-12-24 0 3.025 3.000 3.025 2.950 3.050 1,562,000 4,681,850 2.9973 2.678 2.656 2.678 2.612 2.700 1,764,356 2.6536 0.00%
2003-12-23 0 3.025 3.000 3.025 3.025 3.100 1,350,000 4,109,600 3.0441 2.678 2.656 2.678 2.678 2.744 1,524,891 2.6950 -0.82%
2003-12-22 0 3.050 3.050 3.075 3.025 3.150 3,300,000 10,179,300 3.0846 2.700 2.700 2.722 2.678 2.789 3,727,512 2.7309 -0.81%
2003-12-19 0 3.075 3.050 3.075 3.000 3.100 2,922,000 8,894,450 3.0440 2.722 2.700 2.722 2.656 2.744 3,300,543 2.6948 0.82%
2003-12-18 0 3.050 3.025 3.050 3.025 3.100 2,166,000 6,636,150 3.0638 2.700 2.678 2.700 2.678 2.744 2,446,604 2.7124 -1.61%
2003-12-17 0 3.100 3.075 3.100 3.050 3.300 3,840,000 11,966,500 3.1163 2.744 2.722 2.744 2.700 2.922 4,337,469 2.7589 -3.88%
2003-12-16 0 3.225 3.225 3.250 3.150 3.375 2,836,000 9,154,350 3.2279 2.855 2.855 2.877 2.789 2.988 3,203,402 2.8577 -3.73%
2003-12-15 0 3.350 3.325 3.350 3.325 3.425 2,936,000 9,880,350 3.3652 2.966 2.944 2.966 2.944 3.032 3,316,356 2.9793 -1.47%
2003-12-12 0 3.400 3.375 3.400 3.375 3.450 1,050,000 3,563,000 3.3933 3.010 2.988 3.010 2.988 3.054 1,186,027 3.0041 0.00%
2003-12-11 0 3.400 3.375 3.400 3.375 3.450 1,562,000 5,300,000 3.3931 3.010 2.988 3.010 2.988 3.054 1,764,356 3.0039 0.00%
2003-12-10 0 3.400 3.375 3.400 3.250 3.400 2,410,000 8,117,150 3.3681 3.010 2.988 3.010 2.877 3.010 2,722,214 2.9818 3.03%
2003-12-09 0 3.300 3.275 3.300 3.175 3.325 2,082,000 6,813,500 3.2726 2.922 2.899 2.922 2.811 2.944 2,351,721 2.8972 3.94%
2003-12-08 0 3.175 3.150 3.175 3.150 3.300 1,970,000 6,321,500 3.2089 2.811 2.789 2.811 2.789 2.922 2,225,212 2.8409 -3.79%
2003-12-05 0 3.300 3.275 3.300 3.250 3.475 2,522,000 8,525,500 3.3805 2.922 2.899 2.922 2.877 3.076 2,848,723 2.9927 -2.22%
2003-12-04 0 3.375 3.350 3.400 3.375 3.700 3,740,000 12,991,300 3.4736 2.988 2.966 3.010 2.988 3.276 4,224,514 3.0752 -8.16%
2003-12-03 0 3.675 3.650 3.675 3.650 3.725 1,162,000 4,294,500 3.6958 3.254 3.231 3.254 3.231 3.298 1,312,536 3.2719 -0.68%
2003-12-02 0 3.700 3.675 3.700 3.650 3.725 2,032,000 7,450,714 3.6667 3.276 3.254 3.276 3.231 3.298 2,295,244 3.2462 0.00%
2003-12-01 0 3.700 3.675 3.700 3.625 3.700 2,296,000 8,395,300 3.6565 3.276 3.254 3.276 3.209 3.276 2,593,445 3.2371 2.07%
2003-11-28 0 3.625 3.600 3.625 3.600 3.650 1,336,000 4,842,900 3.6249 3.209 3.187 3.209 3.187 3.231 1,509,078 3.2092 -1.36%
2003-11-27 0 3.675 3.650 3.675 3.650 3.700 936,000 3,437,750 3.6728 3.254 3.231 3.254 3.231 3.276 1,057,258 3.2516 0.00%
2003-11-26 0 3.675 3.650 3.675 3.650 3.700 900,000 3,314,350 3.6826 3.254 3.231 3.254 3.231 3.276 1,016,594 3.2602 -0.68%
2003-11-25 0 3.700 3.675 3.700 3.600 3.700 1,206,000 4,410,150 3.6568 3.276 3.254 3.276 3.187 3.276 1,362,236 3.2374 2.78%
2003-11-24 0 3.600 3.575 3.600 3.550 3.600 874,000 3,129,000 3.5801 3.187 3.165 3.187 3.143 3.187 987,226 3.1695 0.70%
2003-11-21 0 3.575 3.550 3.575 3.500 3.675 1,323,097 4,738,685 3.5815 3.165 3.143 3.165 3.099 3.254 1,494,503 3.1707 -3.38%
2003-11-20 0 3.700 3.675 3.700 3.650 3.725 1,018,000 3,750,950 3.6846 3.276 3.254 3.276 3.231 3.298 1,149,881 3.2620 -0.67%
2003-11-19 0 3.725 3.700 3.725 3.675 3.725 1,436,000 5,303,300 3.6931 3.298 3.276 3.298 3.254 3.298 1,622,033 3.2695 0.68%
2003-11-18 0 3.700 3.675 3.700 3.650 3.725 1,194,000 4,398,000 3.6834 3.276 3.254 3.276 3.231 3.298 1,348,682 3.2610 -0.67%
2003-11-17 0 3.725 3.700 3.725 3.650 3.725 1,174,000 4,337,600 3.6947 3.298 3.276 3.298 3.231 3.298 1,326,091 3.2710 0.00%
2003-11-14 0 3.725 3.700 3.725 3.675 3.775 1,078,000 4,010,500 3.7203 3.298 3.276 3.298 3.254 3.342 1,217,654 3.2936 -0.67%
2003-11-13 0 3.750 3.725 3.750 3.675 3.750 1,282,000 4,746,750 3.7026 3.320 3.298 3.320 3.254 3.320 1,448,082 3.2780 2.04%
2003-11-12 0 3.675 3.650 3.675 3.625 3.675 1,018,000 3,717,650 3.6519 3.254 3.231 3.254 3.209 3.254 1,149,881 3.2331 0.68%
2003-11-11 0 3.650 3.625 3.650 3.600 3.650 1,092,000 3,955,350 3.6221 3.231 3.209 3.231 3.187 3.231 1,233,468 3.2067 0.69%
2003-11-10 0 3.625 3.625 3.650 3.600 3.650 1,214,000 4,398,850 3.6234 3.209 3.209 3.231 3.187 3.231 1,371,273 3.2079 0.00%
2003-11-07 0 3.625 3.625 3.650 3.625 3.750 1,332,903 4,914,678 3.6872 3.209 3.209 3.231 3.209 3.320 1,505,580 3.2643 -2.68%
2003-11-06 0 3.725 3.700 3.725 3.675 3.800 1,322,000 4,949,700 3.7441 3.298 3.276 3.298 3.254 3.364 1,493,264 3.3147 -1.32%
2003-11-05 0 3.775 3.750 3.775 3.675 3.775 1,604,000 5,982,500 3.7297 3.342 3.320 3.342 3.254 3.342 1,811,797 3.3020 1.34%
2003-11-04 0 3.725 3.700 3.725 3.600 3.725 1,764,000 6,453,100 3.6582 3.298 3.276 3.298 3.187 3.298 1,992,525 3.2387 2.05%
2003-11-03 0 3.650 3.625 3.650 3.625 3.700 1,136,000 4,152,450 3.6553 3.231 3.209 3.231 3.209 3.276 1,283,168 3.2361 0.00%
2003-10-31 0 3.650 3.625 3.650 3.550 3.650 1,420,000 5,129,000 3.6120 3.231 3.209 3.231 3.143 3.231 1,603,960 3.1977 2.10%
2003-10-30 0 3.575 3.575 3.600 3.475 3.650 2,488,000 8,828,100 3.5483 3.165 3.165 3.187 3.076 3.231 2,810,318 3.1413 -2.05%
2003-10-29 0 3.650 3.625 3.650 3.600 3.750 3,236,000 11,844,800 3.6603 3.231 3.209 3.231 3.187 3.320 3,655,221 3.2405 1.39%
2003-10-28 0 3.600 3.575 3.600 3.375 3.675 3,634,000 13,024,550 3.5841 3.187 3.165 3.187 2.988 3.254 4,104,782 3.1730 7.46%
2003-10-27 0 3.350 3.300 3.375 3.300 3.375 2,258,000 7,539,500 3.3390 2.966 2.922 2.988 2.922 2.988 2,550,522 2.9561 1.52%
2003-10-24 0 3.300 3.275 3.300 3.125 3.450 7,012,000 22,681,600 3.2347 2.922 2.899 2.922 2.767 3.054 7,920,399 2.8637 -2.94%
2003-10-23 0 3.400 3.375 3.400 3.400 3.625 2,904,000 10,175,300 3.5039 3.010 2.988 3.010 3.010 3.209 3,280,211 3.1020 -6.21%
2003-10-22 0 3.625 3.600 3.625 3.575 3.725 2,244,000 8,130,750 3.6233 3.209 3.187 3.209 3.165 3.298 2,534,708 3.2078 -2.03%
2003-10-21 0 3.700 3.700 3.725 3.675 3.850 1,580,000 5,889,800 3.7277 3.276 3.276 3.298 3.254 3.408 1,784,688 3.3002 -3.90%
2003-10-20 0 3.850 3.825 3.850 3.650 3.875 4,244,000 15,843,700 3.7332 3.408 3.386 3.408 3.231 3.431 4,793,807 3.3050 5.48%
2003-10-17 0 3.650 3.625 3.650 3.425 3.650 4,890,000 17,404,150 3.5591 3.231 3.209 3.231 3.032 3.231 5,523,496 3.1509 5.80%
2003-10-16 0 3.450 3.425 3.450 3.375 3.475 4,348,000 14,825,500 3.4097 3.054 3.032 3.054 2.988 3.076 4,911,280 3.0187 1.47%
2003-10-15 0 3.400 3.375 3.400 3.325 3.425 3,456,000 11,679,600 3.3795 3.010 2.988 3.010 2.944 3.032 3,903,722 2.9919 -0.73%
2003-10-14 0 3.425 3.400 3.425 3.350 3.500 3,580,000 12,255,100 3.4232 3.032 3.010 3.032 2.966 3.099 4,043,786 3.0306 -1.44%
2003-10-13 0 3.475 3.450 3.475 3.325 3.475 7,990,000 27,311,120 3.4182 3.076 3.054 3.076 2.944 3.076 9,025,098 3.0261 4.51%
2003-10-10 0 3.325 3.325 3.350 3.175 3.350 9,584,000 31,111,156 3.2462 2.944 2.944 2.966 2.811 2.966 10,825,600 2.8739 3.91%
2003-10-09 0 3.200 3.200 3.225 3.025 3.225 7,944,000 24,849,000 3.1280 2.833 2.833 2.855 2.678 2.855 8,973,139 2.7693 2.40%
2003-10-08 0 3.125 3.100 3.125 3.050 3.150 8,138,000 25,201,800 3.0968 2.767 2.744 2.767 2.700 2.789 9,192,272 2.7416 1.63%
2003-10-07 0 3.075 3.075 3.100 2.900 3.100 8,776,000 26,550,950 3.0254 2.722 2.722 2.744 2.567 2.744 9,912,924 2.6784 4.24%
2003-10-06 0 2.950 2.925 2.950 2.800 2.975 9,720,000 28,151,650 2.8963 2.612 2.590 2.612 2.479 2.634 10,979,218 2.5641 3.51%
2003-10-03 0 2.850 2.825 2.850 2.800 2.950 4,010,000 11,481,900 2.8633 2.523 2.501 2.523 2.479 2.612 4,529,492 2.5349 -3.39%
2003-10-02 0 2.950 2.925 2.950 2.900 2.975 2,402,000 7,032,000 2.9276 2.612 2.590 2.612 2.567 2.634 2,713,177 2.5918 0.03%
2003-09-30 0 2.975 2.950 3.000 2.950 3.050 1,916,000 5,714,850 2.9827 2.611 2.589 2.633 2.589 2.677 2,183,297 2.6175 -1.65%
2003-09-29 0 3.025 3.000 3.025 2.975 3.050 2,854,000 8,591,600 3.0104 2.655 2.633 2.655 2.611 2.677 3,252,156 2.6418 0.00%
2003-09-26 0 3.025 3.000 3.025 2.925 3.025 5,380,000 15,908,400 2.9570 2.655 2.633 2.655 2.567 2.655 6,130,553 2.5949 1.68%
2003-09-25 0 2.975 2.950 2.975 2.900 3.050 6,558,000 19,529,650 2.9780 2.611 2.589 2.611 2.545 2.677 7,472,893 2.6134 -2.46%
2003-09-24 0 3.050 3.025 3.050 3.000 3.100 42,850,000 127,993,650 2.9870 2.677 2.655 2.677 2.633 2.720 48,827,915 2.6213 -3.94%
2003-09-23 1 3.175 3.175 3.200 3.150 3.225 1,284,000 4,093,050 3.1877 2.786 2.786 2.808 2.764 2.830 1,463,128 2.7975 0.00%
2003-09-22 0 3.175 3.150 3.175 3.125 3.275 2,350,000 7,503,300 3.1929 2.786 2.764 2.786 2.742 2.874 2,677,844 2.8020 -2.31%
2003-09-19 0 3.250 3.250 3.275 3.150 3.250 3,616,000 11,564,550 3.1982 2.852 2.852 2.874 2.764 2.852 4,120,461 2.8066 0.00%
2003-09-18 0 3.250 3.225 3.250 3.200 3.300 2,042,000 6,619,600 3.2417 2.852 2.830 2.852 2.808 2.896 2,326,875 2.8448 -0.76%
2003-09-17 0 3.275 3.250 3.275 3.125 3.400 5,624,000 18,257,300 3.2463 2.874 2.852 2.874 2.742 2.984 6,408,593 2.8489 -2.24%
2003-09-16 0 3.350 3.325 3.350 3.300 3.425 1,636,000 5,473,050 3.3454 2.940 2.918 2.940 2.896 3.006 1,864,235 2.9358 -4.29%
2003-09-15 0 3.500 3.475 3.500 3.250 3.500 5,548,000 18,906,600 3.4078 3.072 3.050 3.072 2.852 3.072 6,321,990 2.9906 7.69%
2003-09-11 0 3.250 3.250 3.275 3.100 3.275 3,016,000 9,554,600 3.1680 2.852 2.852 2.874 2.720 2.874 3,436,756 2.7801 3.17%
2003-09-10 0 3.150 3.125 3.150 3.125 3.300 1,606,000 5,127,350 3.1926 2.764 2.742 2.764 2.742 2.896 1,830,050 2.8018 -4.55%
2003-09-09 0 3.300 3.275 3.300 3.250 3.400 1,326,000 4,417,000 3.3311 2.896 2.874 2.896 2.852 2.984 1,510,988 2.9233 -2.94%
2003-09-08 0 3.400 3.375 3.400 3.325 3.475 1,338,000 4,572,500 3.4174 2.984 2.962 2.984 2.918 3.050 1,524,662 2.9990 -1.45%
2003-09-05 0 3.450 3.425 3.450 3.425 3.450 882,000 3,032,950 3.4387 3.028 3.006 3.028 3.006 3.028 1,005,046 3.0177 0.00%
2003-09-04 0 3.450 3.425 3.450 3.350 3.450 1,926,000 6,534,114 3.3926 3.028 3.006 3.028 2.940 3.028 2,194,692 2.9772 2.22%
2003-09-03 0 3.375 3.350 3.375 3.325 3.375 1,750,000 5,868,750 3.3536 2.962 2.940 2.962 2.918 2.962 1,994,139 2.9430 1.50%
2003-09-02 0 3.325 3.300 3.325 3.300 3.375 526,000 1,754,650 3.3358 2.918 2.896 2.918 2.896 2.962 599,381 2.9274 -0.75%
2003-09-01 0 3.350 3.325 3.350 3.325 3.425 1,030,000 3,464,250 3.3633 2.940 2.918 2.940 2.918 3.006 1,173,693 2.9516 -0.74%
2003-08-29 0 3.375 3.350 3.400 3.250 3.400 2,046,000 6,795,400 3.3213 2.962 2.940 2.984 2.852 2.984 2,331,433 2.9147 2.27%
2003-08-28 0 3.300 3.275 3.300 3.200 3.300 1,380,000 4,484,400 3.2496 2.896 2.874 2.896 2.808 2.896 1,572,521 2.8517 2.33%
2003-08-27 0 3.225 3.200 3.225 3.175 3.225 1,198,000 3,832,500 3.1991 2.830 2.808 2.830 2.786 2.830 1,365,131 2.8074 0.78%
2003-08-26 0 3.200 3.200 3.225 3.050 3.225 1,712,000 5,361,150 3.1315 2.808 2.808 2.830 2.677 2.830 1,950,838 2.7481 3.23%
2003-08-25 0 3.100 3.075 3.100 3.050 3.250 1,688,000 5,327,100 3.1559 2.720 2.699 2.720 2.677 2.852 1,923,489 2.7695 -5.34%
2003-08-22 0 3.275 3.250 3.275 3.025 3.300 4,066,000 12,965,350 3.1887 2.874 2.852 2.874 2.655 2.896 4,633,239 2.7983 8.26%
2003-08-21 0 3.025 3.000 3.025 2.925 3.025 2,572,000 7,666,400 2.9807 2.655 2.633 2.655 2.567 2.655 2,930,814 2.6158 2.54%
2003-08-20 0 2.950 2.875 2.900 2.900 3.050 2,246,000 6,716,200 2.9903 2.589 2.523 2.545 2.545 2.677 2,559,335 2.6242 -2.48%
2003-08-19 0 3.025 3.000 3.025 2.950 3.050 2,286,000 6,851,750 2.9973 2.655 2.633 2.655 2.589 2.677 2,604,915 2.6303 1.68%
2003-08-18 0 2.975 2.950 2.975 2.900 2.975 1,400,000 4,137,950 2.9557 2.611 2.589 2.611 2.545 2.611 1,595,311 2.5938 2.59%
2003-08-15 0 2.900 2.900 2.925 2.875 3.050 3,082,000 9,054,000 2.9377 2.545 2.545 2.567 2.523 2.677 3,511,963 2.5780 -4.92%
2003-08-14 0 3.050 3.025 3.050 3.025 3.075 1,278,000 3,890,150 3.0439 2.677 2.655 2.677 2.655 2.699 1,456,291 2.6713 0.00%
2003-08-13 0 3.050 3.050 3.075 3.025 3.075 1,676,000 5,114,350 3.0515 2.677 2.677 2.699 2.655 2.699 1,909,815 2.6779 0.83%
2003-08-12 0 3.025 3.025 3.050 3.025 3.125 2,600,000 7,973,730 3.0668 2.655 2.655 2.677 2.655 2.742 2,962,721 2.6914 -1.63%
2003-08-11 0 3.075 3.050 3.075 3.050 3.225 4,688,000 14,752,500 3.1469 2.699 2.677 2.699 2.677 2.830 5,342,013 2.7616 -3.91%
2003-08-08 0 3.200 3.175 3.200 3.125 3.225 4,362,000 13,791,450 3.1617 2.808 2.786 2.808 2.742 2.830 4,970,534 2.7746 0.79%
2003-08-07 0 3.175 3.150 3.175 3.125 3.200 2,938,000 9,276,650 3.1575 2.786 2.764 2.786 2.742 2.808 3,347,874 2.7709 -0.78%
2003-08-06 0 3.200 3.175 3.200 3.100 3.200 6,164,000 19,402,250 3.1477 2.808 2.786 2.808 2.720 2.808 7,023,927 2.7623 1.59%
2003-08-05 0 3.150 3.125 3.150 2.950 3.150 6,662,000 20,339,300 3.0530 2.764 2.742 2.764 2.589 2.764 7,591,402 2.6793 4.13%
2003-08-04 0 3.025 3.025 3.050 2.775 3.025 11,918,000 34,912,450 2.9294 2.655 2.655 2.677 2.435 2.655 13,580,656 2.5707 10.00%
2003-08-01 0 2.750 2.725 2.750 2.650 2.750 5,390,000 14,651,550 2.7183 2.413 2.391 2.413 2.326 2.413 6,141,948 2.3855 2.80%
2003-07-31 0 2.675 2.650 2.675 2.575 2.675 3,320,000 8,704,650 2.6219 2.348 2.326 2.348 2.260 2.348 3,783,166 2.3009 0.94%
2003-07-30 0 2.650 2.625 2.650 2.600 2.675 2,384,000 6,291,750 2.6392 2.326 2.304 2.326 2.282 2.348 2,716,587 2.3160 -0.93%
2003-07-29 0 2.675 2.650 2.675 2.625 2.700 3,882,000 10,313,750 2.6568 2.348 2.326 2.348 2.304 2.369 4,423,570 2.3315 -0.93%
2003-07-28 0 2.700 2.675 2.700 2.625 2.700 1,914,000 5,120,100 2.6751 2.369 2.348 2.369 2.304 2.369 2,181,018 2.3476 0.93%
2003-07-25 0 2.675 2.650 2.675 2.650 2.725 1,928,000 5,167,100 2.6800 2.348 2.326 2.348 2.326 2.391 2,196,971 2.3519 -1.83%
2003-07-24 0 2.725 2.700 2.725 2.700 2.725 1,950,000 5,274,500 2.7049 2.391 2.369 2.391 2.369 2.391 2,222,040 2.3737 0.00%
2003-07-23 0 2.725 2.700 2.725 2.700 2.725 2,070,000 5,603,400 2.7070 2.391 2.369 2.391 2.369 2.391 2,358,781 2.3755 0.00%
2003-07-22 0 2.725 2.700 2.725 2.700 2.750 1,740,000 4,725,900 2.7160 2.391 2.369 2.391 2.369 2.413 1,982,744 2.3835 -0.91%
2003-07-21 0 2.750 2.725 2.750 2.675 2.750 2,760,000 7,520,300 2.7247 2.413 2.391 2.413 2.348 2.413 3,145,042 2.3912 0.92%
2003-07-18 0 2.725 2.700 2.725 2.625 2.725 4,038,000 10,797,100 2.6739 2.391 2.369 2.391 2.304 2.391 4,601,333 2.3465 0.93%
2003-07-17 0 2.700 2.675 2.700 2.675 2.700 3,078,000 8,249,650 2.6802 2.369 2.348 2.369 2.348 2.369 3,507,405 2.3521 0.00%
2003-07-16 0 2.700 2.700 2.725 2.625 2.700 4,676,000 12,439,600 2.6603 2.369 2.369 2.391 2.304 2.369 5,328,339 2.3346 1.89%
2003-07-15 0 2.650 2.625 2.650 2.600 2.650 2,338,000 6,155,900 2.6330 2.326 2.304 2.326 2.282 2.326 2,664,170 2.3106 0.95%
2003-07-14 0 2.625 2.600 2.625 2.575 2.625 2,354,000 6,136,900 2.6070 2.304 2.282 2.304 2.260 2.304 2,682,402 2.2878 1.94%
2003-07-11 0 2.575 2.575 2.600 2.525 2.600 3,570,000 9,191,150 2.5746 2.260 2.260 2.282 2.216 2.282 4,068,043 2.2594 0.98%
2003-07-10 0 2.550 2.525 2.550 2.500 2.575 2,220,000 5,609,050 2.5266 2.238 2.216 2.238 2.194 2.260 2,529,708 2.2173 0.00%
2003-07-09 0 2.550 2.525 2.550 2.500 2.550 3,072,000 7,757,800 2.5253 2.238 2.216 2.238 2.194 2.238 3,500,568 2.2162 0.99%
2003-07-08 0 2.525 2.500 2.525 2.475 2.550 2,740,000 6,884,900 2.5127 2.216 2.194 2.216 2.172 2.238 3,122,252 2.2051 0.00%
2003-07-07 0 2.525 2.500 2.525 2.450 2.525 4,626,000 11,434,100 2.4717 2.216 2.194 2.216 2.150 2.216 5,271,364 2.1691 1.00%
2003-07-04 0 2.500 2.475 2.500 2.450 2.525 2,986,000 7,383,200 2.4726 2.194 2.172 2.194 2.150 2.216 3,402,571 2.1699 0.00%
2003-07-03 0 2.500 2.475 2.500 2.400 2.500 5,838,000 14,269,500 2.4442 2.194 2.172 2.194 2.106 2.194 6,652,447 2.1450 3.09%
2003-07-02 0 2.425 2.400 2.425 2.350 2.425 4,212,000 10,027,550 2.3807 2.128 2.106 2.128 2.062 2.128 4,799,607 2.0892 1.04%
2003-06-30 0 2.400 2.375 2.400 2.350 2.400 2,344,000 5,583,350 2.3820 2.106 2.084 2.106 2.062 2.106 2,671,007 2.0904 0.00%
2003-06-27 0 2.400 2.375 2.400 2.325 2.400 7,878,000 18,667,900 2.3696 2.106 2.084 2.106 2.040 2.106 8,977,044 2.0795 3.23%
2003-06-26 0 2.325 2.300 2.325 2.275 2.325 6,378,000 14,594,600 2.2883 2.040 2.018 2.040 1.996 2.040 7,267,782 2.0081 2.20%
2003-06-25 0 2.275 2.275 2.300 2.225 2.300 6,876,500 15,542,906 2.2603 1.996 1.996 2.018 1.953 2.018 7,835,826 1.9836 -1.09%
2003-06-24 0 2.300 2.275 2.300 2.275 2.325 5,676,000 12,968,500 2.2848 2.018 1.996 2.018 1.996 2.040 6,467,847 2.0051 0.00%
2003-06-23 0 2.300 2.300 2.325 2.225 2.325 11,678,000 26,672,450 2.2840 2.018 2.018 2.040 1.953 2.040 13,307,174 2.0044 3.37%
2003-06-20 0 2.225 2.200 2.225 2.150 2.225 6,374,000 13,999,000 2.1963 1.953 1.931 1.953 1.887 1.953 7,263,224 1.9274 2.30%
2003-06-19 0 2.175 2.150 2.175 2.125 2.175 3,992,000 8,562,700 2.1450 1.909 1.887 1.909 1.865 1.909 4,548,916 1.8824 1.16%
2003-06-18 0 2.150 2.125 2.150 2.125 2.175 6,458,000 13,847,450 2.1442 1.887 1.865 1.887 1.865 1.909 7,358,942 1.8817 1.18%
2003-06-17 0 2.125 2.100 2.125 2.050 2.125 5,876,000 12,250,500 2.0848 1.865 1.843 1.865 1.799 1.865 6,695,749 1.8296 2.41%
2003-06-16 0 2.075 2.050 2.075 2.050 2.100 2,012,000 4,154,800 2.0650 1.821 1.799 1.821 1.799 1.843 2,292,690 1.8122 -1.19%
2003-06-13 0 2.100 2.075 2.100 2.050 2.125 5,066,000 10,522,900 2.0772 1.843 1.821 1.843 1.799 1.865 5,772,747 1.8229 0.00%
2003-06-12 0 2.100 2.075 2.100 2.050 2.100 4,540,000 9,424,350 2.0758 1.843 1.821 1.843 1.799 1.843 5,173,366 1.8217 -1.18%
2003-06-11 0 2.125 2.100 2.125 2.075 2.150 6,606,000 13,987,500 2.1174 1.865 1.843 1.865 1.821 1.887 7,527,589 1.8582 0.00%
2003-06-10 0 2.125 2.100 2.125 2.075 2.200 4,066,000 8,653,300 2.1282 1.865 1.843 1.865 1.821 1.931 4,633,239 1.8677 -2.30%
2003-06-09 0 2.175 2.150 2.175 2.125 2.175 3,764,000 8,073,500 2.1449 1.909 1.887 1.909 1.865 1.909 4,289,108 1.8823 0.00%
2003-06-06 0 2.175 2.150 2.175 2.100 2.175 4,146,000 8,911,350 2.1494 1.909 1.887 1.909 1.843 1.909 4,724,400 1.8862 1.16%
2003-06-05 0 2.150 2.125 2.150 2.075 2.150 4,550,000 9,592,450 2.1082 1.887 1.865 1.887 1.821 1.887 5,184,761 1.8501 1.18%
2003-06-03 0 2.125 2.100 2.125 2.075 2.125 2,402,000 5,034,000 2.0958 1.865 1.843 1.865 1.821 1.865 2,737,098 1.8392 1.19%
2003-06-02 0 2.100 2.075 2.100 2.050 2.150 4,138,000 8,686,000 2.0991 1.843 1.821 1.843 1.799 1.887 4,715,284 1.8421 0.00%
2003-05-30 0 2.100 2.075 2.100 2.050 2.100 1,830,000 3,795,500 2.0740 1.843 1.821 1.843 1.799 1.843 2,085,300 1.8201 1.20%
2003-05-29 0 2.075 2.050 2.075 2.050 2.125 1,934,000 4,041,600 2.0898 1.821 1.799 1.821 1.799 1.865 2,203,808 1.8339 -2.35%
2003-05-28 0 2.125 2.100 2.125 2.100 2.175 1,730,000 3,676,750 2.1253 1.865 1.843 1.865 1.843 1.909 1,971,349 1.8651 -1.16%
2003-05-27 0 2.150 2.125 2.150 2.100 2.175 3,236,000 6,899,150 2.1320 1.887 1.865 1.887 1.843 1.909 3,687,448 1.8710 0.00%
2003-05-26 0 2.150 2.125 2.150 2.100 2.175 5,412,000 11,535,150 2.1314 1.887 1.865 1.887 1.843 1.909 6,167,017 1.8705 0.00%
2003-05-23 0 2.150 2.125 2.150 2.075 2.175 8,228,000 17,428,450 2.1182 1.887 1.865 1.887 1.821 1.909 9,375,871 1.8589 2.38%
2003-05-22 0 2.100 2.075 2.100 2.075 2.125 5,162,000 10,779,350 2.0882 1.843 1.821 1.843 1.821 1.865 5,882,140 1.8326 -1.18%
2003-05-21 0 2.125 2.125 2.150 2.050 2.125 6,478,000 13,528,500 2.0884 1.865 1.865 1.887 1.799 1.865 7,381,732 1.8327 2.41%
2003-05-20 0 2.075 2.075 2.100 1.980 2.100 6,924,000 14,011,310 2.0236 1.821 1.821 1.843 1.738 1.843 7,889,953 1.7758 3.75%
2003-05-19 0 2.000 2.000 2.025 1.970 2.000 2,074,000 4,114,220 1.9837 1.755 1.755 1.777 1.729 1.755 2,363,339 1.7409 1.01%
2003-05-16 0 1.980 1.980 1.990 1.960 1.980 1,874,000 3,696,620 1.9726 1.738 1.738 1.746 1.720 1.738 2,135,438 1.7311 0.51%
2003-05-15 0 1.970 1.960 1.970 1.950 1.970 1,846,000 3,625,160 1.9638 1.729 1.720 1.729 1.711 1.729 2,103,532 1.7234 0.51%
2003-05-14 0 1.960 1.950 1.960 1.940 1.970 1,578,000 3,081,860 1.9530 1.720 1.711 1.720 1.702 1.729 1,798,144 1.7139 0.51%
2003-05-13 0 1.950 1.940 1.950 1.930 1.950 2,588,000 5,021,940 1.9405 1.711 1.702 1.711 1.694 1.711 2,949,047 1.7029 1.04%
2003-05-12 0 1.930 1.920 1.930 1.910 1.950 2,586,000 5,000,600 1.9337 1.694 1.685 1.694 1.676 1.711 2,946,768 1.6970 -0.52%
2003-05-09 0 1.940 1.930 1.940 1.930 1.970 1,510,000 2,936,280 1.9446 1.702 1.694 1.702 1.694 1.729 1,720,657 1.7065 -0.51%
2003-05-07 0 1.950 1.940 1.950 1.910 1.950 2,144,000 4,140,060 1.9310 1.711 1.702 1.711 1.676 1.711 2,443,105 1.6946 1.04%
2003-05-06 0 1.980 1.970 1.980 1.970 1.990 1,488,000 2,948,240 1.9813 1.694 1.685 1.694 1.685 1.702 1,739,515 1.6949 0.00%
2003-05-05 0 1.980 1.970 1.980 1.970 1.980 1,262,000 2,493,160 1.9756 1.694 1.685 1.694 1.685 1.694 1,475,314 1.6899 0.00%
2003-05-02 0 1.980 1.970 1.980 1.970 2.000 1,146,000 2,274,860 1.9850 1.694 1.685 1.694 1.685 1.711 1,339,707 1.6980 -1.00%
2003-04-30 0 2.000 1.990 2.000 1.970 2.025 2,106,000 4,202,480 1.9955 1.711 1.702 1.711 1.685 1.732 2,461,975 1.7070 -1.23%
2003-04-29 0 2.025 2.000 2.025 1.980 2.025 2,780,000 5,569,710 2.0035 1.732 1.711 1.732 1.694 1.732 3,249,900 1.7138 1.76%
2003-04-28 0 1.990 1.980 1.990 1.970 1.990 1,028,000 2,040,580 1.9850 1.702 1.694 1.702 1.685 1.702 1,201,762 1.6980 0.51%
2003-04-25 0 1.980 1.970 1.980 1.970 1.980 968,000 1,912,080 1.9753 1.694 1.685 1.694 1.685 1.694 1,131,620 1.6897 0.00%
2003-04-24 0 1.980 1.970 1.980 1.970 1.980 1,592,000 3,144,460 1.9752 1.694 1.685 1.694 1.685 1.694 1,861,094 1.6896 0.00%
2003-04-23 0 1.980 1.970 1.980 1.970 1.990 1,586,000 3,140,380 1.9801 1.694 1.685 1.694 1.685 1.702 1,854,080 1.6938 0.00%
2003-04-22 0 1.980 1.970 1.980 1.950 1.980 2,008,000 3,936,500 1.9604 1.694 1.685 1.694 1.668 1.694 2,347,410 1.6770 1.02%
2003-04-17 0 1.960 1.950 1.960 1.910 1.960 2,580,000 4,997,460 1.9370 1.677 1.668 1.677 1.634 1.677 3,016,094 1.6569 0.51%
2003-04-16 0 1.950 1.950 1.960 1.920 1.960 2,566,000 4,974,220 1.9385 1.668 1.668 1.677 1.642 1.677 2,999,728 1.6582 0.00%
2003-04-15 0 1.950 1.940 1.950 1.930 1.950 2,066,000 4,009,740 1.9408 1.668 1.659 1.668 1.651 1.668 2,415,214 1.6602 1.04%
2003-04-14 0 1.930 1.920 1.930 1.900 1.930 1,670,000 3,206,500 1.9201 1.651 1.642 1.651 1.625 1.651 1,952,278 1.6424 1.05%
2003-04-11 0 1.910 1.900 1.910 1.880 1.910 1,488,000 2,821,660 1.8963 1.634 1.625 1.634 1.608 1.634 1,739,515 1.6221 1.06%
2003-04-10 0 1.890 1.880 1.890 1.870 1.890 1,332,000 2,503,540 1.8795 1.617 1.608 1.617 1.600 1.617 1,557,146 1.6078 0.53%
2003-04-09 0 1.880 1.870 1.880 1.860 1.880 1,402,000 2,621,980 1.8702 1.608 1.600 1.608 1.591 1.608 1,638,978 1.5998 0.53%
2003-04-08 0 1.870 1.860 1.870 1.850 1.880 2,252,000 4,204,680 1.8671 1.600 1.591 1.600 1.583 1.608 2,632,653 1.5971 -0.53%
2003-04-07 0 1.880 1.870 1.880 1.860 1.920 2,182,000 4,123,380 1.8897 1.608 1.600 1.608 1.591 1.642 2,550,821 1.6165 -1.57%
2003-04-04 0 1.910 1.900 1.910 1.890 1.910 1,628,000 3,094,680 1.9009 1.634 1.625 1.634 1.617 1.634 1,903,179 1.6261 0.53%
2003-04-03 0 1.900 1.890 1.900 1.880 1.900 1,024,000 1,941,940 1.8964 1.625 1.617 1.625 1.608 1.625 1,197,086 1.6222 1.06%
2003-04-02 0 1.880 1.870 1.880 1.870 1.900 1,346,000 2,542,960 1.8893 1.608 1.600 1.608 1.600 1.625 1,573,513 1.6161 -0.53%
2003-04-01 0 1.890 1.880 1.890 1.880 1.930 1,504,000 2,875,080 1.9116 1.617 1.608 1.617 1.608 1.651 1,758,219 1.6352 -2.07%
2003-03-31 0 1.930 1.920 1.930 1.920 1.950 1,146,000 2,212,620 1.9307 1.651 1.642 1.651 1.642 1.668 1,339,707 1.6516 -0.52%
2003-03-28 0 1.940 1.930 1.940 1.930 1.940 1,334,000 2,582,680 1.9360 1.659 1.651 1.659 1.651 1.659 1,559,485 1.6561 0.00%
2003-03-27 0 1.940 1.930 1.940 1.930 1.950 1,228,000 2,386,260 1.9432 1.659 1.651 1.659 1.651 1.668 1,435,567 1.6622 0.00%
2003-03-26 0 1.940 1.930 1.940 1.930 1.940 1,354,000 2,623,140 1.9373 1.659 1.651 1.659 1.651 1.659 1,582,865 1.6572 0.00%
2003-03-25 0 1.940 1.930 1.940 1.930 1.950 1,340,000 2,596,340 1.9376 1.659 1.651 1.659 1.651 1.668 1,566,499 1.6574 -0.51%
2003-03-24 0 1.950 1.940 1.950 1.940 1.960 1,284,000 2,509,400 1.9544 1.668 1.659 1.668 1.659 1.677 1,501,033 1.6718 0.00%
2003-03-21 0 1.950 1.940 1.950 1.940 1.960 1,572,000 3,066,620 1.9508 1.668 1.659 1.668 1.659 1.677 1,837,713 1.6687 0.00%
2003-03-20 0 1.950 1.950 1.960 1.930 1.950 2,004,000 3,896,900 1.9446 1.668 1.668 1.677 1.651 1.668 2,342,734 1.6634 0.52%
2003-03-19 0 1.940 1.940 1.950 1.910 1.940 2,276,000 4,391,120 1.9293 1.659 1.659 1.668 1.634 1.659 2,660,710 1.6504 0.52%
2003-03-18 0 1.930 1.920 1.930 1.900 1.930 2,656,000 5,110,000 1.9239 1.651 1.642 1.651 1.625 1.651 3,104,941 1.6458 1.58%
2003-03-17 0 1.900 1.890 1.900 1.880 1.910 2,030,000 3,854,255 1.8986 1.625 1.617 1.625 1.608 1.634 2,373,129 1.6241 0.00%
2003-03-14 0 1.900 1.890 1.900 1.870 1.920 3,566,000 6,777,040 1.9005 1.625 1.617 1.625 1.600 1.642 4,168,757 1.6257 1.60%
2003-03-13 0 1.870 1.860 1.870 1.860 1.880 2,502,000 4,688,160 1.8738 1.600 1.591 1.600 1.591 1.608 2,924,910 1.6028 -0.53%
2003-03-12 0 1.880 1.870 1.880 1.850 1.890 2,860,000 5,366,200 1.8763 1.608 1.600 1.608 1.583 1.617 3,343,423 1.6050 1.08%
2003-03-11 0 1.860 1.850 1.860 1.850 1.860 1,570,000 2,915,800 1.8572 1.591 1.583 1.591 1.583 1.591 1,835,375 1.5887 0.00%
2003-03-10 0 1.860 1.850 1.860 1.850 1.870 2,286,000 4,253,460 1.8607 1.591 1.583 1.591 1.583 1.600 2,672,400 1.5916 0.00%
2003-03-07 0 1.860 1.850 1.860 1.840 1.910 3,628,000 6,760,520 1.8634 1.591 1.583 1.591 1.574 1.634 4,241,237 1.5940 -3.12%
2003-03-06 0 1.920 1.910 1.920 1.910 1.970 2,158,000 4,210,060 1.9509 1.642 1.634 1.642 1.634 1.685 2,522,764 1.6688 -2.54%
2003-03-05 0 1.970 1.960 1.970 1.960 2.025 2,864,000 5,686,020 1.9853 1.685 1.677 1.685 1.677 1.732 3,348,099 1.6983 -2.72%
2003-03-04 0 2.025 2.000 2.025 2.000 2.050 1,916,000 3,869,500 2.0196 1.732 1.711 1.732 1.711 1.754 2,239,859 1.7276 0.00%
2003-03-03 0 2.025 2.000 2.025 2.000 2.050 3,326,000 6,742,500 2.0272 1.732 1.711 1.732 1.711 1.754 3,888,190 1.7341 -1.22%
2003-02-28 0 2.050 2.025 2.050 2.000 2.050 2,538,000 5,140,950 2.0256 1.754 1.732 1.754 1.711 1.754 2,966,995 1.7327 0.00%
2003-02-27 0 2.050 2.025 2.050 2.000 2.050 2,338,000 4,739,450 2.0271 1.754 1.732 1.754 1.711 1.754 2,733,190 1.7340 0.00%
2003-02-26 0 2.050 2.025 2.050 2.025 2.050 1,392,000 2,828,300 2.0318 1.754 1.732 1.754 1.732 1.754 1,627,288 1.7380 0.00%
2003-02-25 0 2.050 2.025 2.050 2.000 2.050 2,664,000 5,388,100 2.0226 1.754 1.732 1.754 1.711 1.754 3,114,293 1.7301 0.00%
2003-02-24 0 2.050 2.025 2.050 2.025 2.100 1,830,000 3,780,550 2.0659 1.754 1.732 1.754 1.732 1.796 2,139,323 1.7672 -2.38%
2003-02-21 0 2.100 2.075 2.100 2.050 2.100 1,614,000 3,339,550 2.0691 1.796 1.775 1.796 1.754 1.796 1,886,813 1.7699 1.20%
2003-02-20 0 2.075 2.050 2.075 2.050 2.075 1,202,000 2,478,100 2.0616 1.775 1.754 1.775 1.754 1.775 1,405,173 1.7636 0.00%
2003-02-19 0 2.075 2.050 2.075 2.025 2.100 2,750,000 5,671,400 2.0623 1.775 1.754 1.775 1.732 1.796 3,214,829 1.7641 0.00%
2003-02-18 0 2.075 2.050 2.075 2.025 2.075 4,490,000 9,149,400 2.0377 1.775 1.754 1.775 1.732 1.775 5,248,940 1.7431 0.00%
2003-02-17 0 2.075 2.050 2.075 2.025 2.125 3,446,000 7,108,950 2.0630 1.775 1.754 1.775 1.732 1.818 4,028,473 1.7647 -1.19%
2003-02-14 0 2.100 2.075 2.100 2.050 2.150 3,750,000 7,792,100 2.0779 1.796 1.775 1.796 1.754 1.839 4,383,858 1.7775 -1.18%
2003-02-13 0 2.125 2.100 2.125 2.075 2.175 2,734,000 5,796,700 2.1202 1.818 1.796 1.818 1.775 1.861 3,196,125 1.8137 -2.30%
2003-02-12 0 2.175 2.150 2.175 2.100 2.200 4,310,000 9,247,650 2.1456 1.861 1.839 1.861 1.796 1.882 5,038,514 1.8354 2.35%
2003-02-11 0 2.125 2.125 2.150 2.075 2.150 5,454,000 11,485,450 2.1059 1.818 1.818 1.839 1.775 1.839 6,375,883 1.8014 1.19%
2003-02-10 0 2.100 2.075 2.100 2.050 2.125 3,278,000 6,814,050 2.0787 1.796 1.775 1.796 1.754 1.818 3,832,077 1.7782 1.20%
2003-02-07 0 2.075 2.075 2.100 2.000 2.075 3,176,000 6,469,000 2.0368 1.775 1.775 1.796 1.711 1.775 3,712,836 1.7423 2.47%
2003-02-06 0 2.025 2.000 2.025 1.990 2.075 2,956,000 5,977,600 2.0222 1.732 1.711 1.732 1.702 1.775 3,455,649 1.7298 -1.22%
2003-02-05 0 2.050 2.050 2.075 2.000 2.050 3,034,000 6,126,450 2.0193 1.754 1.754 1.775 1.711 1.754 3,546,834 1.7273 1.23%
2003-02-04 0 2.025 2.025 2.050 1.990 2.050 1,570,000 3,171,650 2.0202 1.732 1.732 1.754 1.702 1.754 1,835,375 1.7281 0.00%
2003-01-30 0 2.025 2.000 2.025 2.000 2.075 1,598,000 3,250,350 2.0340 1.732 1.711 1.732 1.711 1.775 1,868,108 1.7399 0.00%
2003-01-29 0 2.025 2.000 2.025 1.980 2.025 1,950,000 3,890,750 1.9953 1.732 1.711 1.732 1.694 1.732 2,279,606 1.7068 1.76%
2003-01-28 0 1.990 1.980 1.990 1.960 1.990 1,172,000 2,323,300 1.9823 1.702 1.694 1.702 1.677 1.702 1,370,102 1.6957 1.02%
2003-01-27 0 1.970 1.960 1.970 1.960 1.980 1,008,000 1,984,960 1.9692 1.685 1.677 1.685 1.677 1.694 1,178,381 1.6845 -0.51%
2003-01-24 0 1.980 1.970 1.980 1.970 1.990 1,156,000 2,292,080 1.9828 1.694 1.685 1.694 1.685 1.702 1,351,397 1.6961 0.00%
2003-01-23 0 1.980 1.990 2.000 1.960 2.050 3,156,000 6,340,060 2.0089 1.694 1.702 1.711 1.677 1.754 3,689,455 1.7184 -2.22%
2003-01-22 0 2.025 2.025 2.050 1.960 2.050 2,494,000 4,995,540 2.0030 1.732 1.732 1.754 1.677 1.754 2,915,558 1.7134 2.79%
2003-01-21 0 1.970 1.970 1.980 1.950 1.980 1,024,000 2,015,660 1.9684 1.685 1.685 1.694 1.668 1.694 1,197,086 1.6838 1.03%
2003-01-20 0 1.950 1.950 1.960 1.940 1.990 976,000 1,918,260 1.9654 1.668 1.668 1.677 1.659 1.702 1,140,972 1.6813 -2.01%
2003-01-17 0 1.990 1.980 1.990 1.970 2.025 1,234,000 2,458,270 1.9921 1.702 1.694 1.702 1.685 1.732 1,442,582 1.7041 -1.73%
2003-01-16 0 2.025 2.000 2.025 1.980 2.050 3,094,000 6,215,230 2.0088 1.732 1.711 1.732 1.694 1.754 3,616,975 1.7184 -1.22%
2003-01-15 0 2.050 2.025 2.050 1.940 2.100 3,948,000 7,999,890 2.0263 1.754 1.732 1.754 1.659 1.796 4,615,326 1.7333 5.13%
2003-01-14 0 1.950 1.940 1.950 1.940 1.960 868,000 1,690,260 1.9473 1.668 1.659 1.668 1.659 1.677 1,014,717 1.6657 0.00%
2003-01-13 0 1.950 1.940 1.950 1.930 1.960 1,138,000 2,211,660 1.9435 1.668 1.659 1.668 1.651 1.677 1,330,355 1.6625 0.52%
2003-01-10 0 1.940 1.930 1.940 1.870 1.950 2,918,000 5,564,840 1.9071 1.659 1.651 1.659 1.600 1.668 3,411,226 1.6313 3.19%
2003-01-09 0 1.880 1.870 1.880 1.860 1.880 1,058,000 1,979,700 1.8712 1.608 1.600 1.608 1.591 1.608 1,236,833 1.6006 0.53%
2003-01-08 0 1.870 1.860 1.870 1.860 1.890 1,126,000 2,111,600 1.8753 1.600 1.591 1.600 1.591 1.617 1,316,327 1.6042 -1.06%
2003-01-07 0 1.890 1.880 1.890 1.880 1.900 726,000 1,372,360 1.8903 1.617 1.608 1.617 1.608 1.625 848,715 1.6170 -0.53%
2003-01-06 0 1.900 1.890 1.900 1.870 1.900 1,524,000 2,868,760 1.8824 1.625 1.617 1.625 1.600 1.625 1,781,600 1.6102 1.06%
2003-01-03 0 1.880 1.870 1.880 1.860 1.910 1,486,000 2,790,720 1.8780 1.608 1.600 1.608 1.591 1.634 1,737,177 1.6065 -1.57%
2003-01-02 0 1.910 1.900 1.910 1.900 1.920 632,000 1,205,420 1.9073 1.634 1.625 1.634 1.625 1.642 738,826 1.6315 0.00%
2002-12-31 0 1.910 1.900 1.910 1.890 1.910 468,000 889,840 1.9014 1.634 1.625 1.634 1.617 1.634 547,106 1.6265 1.06%
2002-12-30 0 1.890 1.890 1.900 1.890 1.910 714,000 1,352,880 1.8948 1.617 1.617 1.625 1.617 1.634 834,687 1.6208 -1.56%
2002-12-27 0 1.920 1.910 1.920 1.910 1.930 700,000 1,341,000 1.9157 1.642 1.634 1.642 1.634 1.651 818,320 1.6387 0.00%
2002-12-24 0 1.920 1.910 1.920 1.900 1.920 398,000 761,640 1.9137 1.642 1.634 1.642 1.625 1.642 465,273 1.6370 0.52%
2002-12-23 0 1.910 1.900 1.910 1.900 1.920 818,000 1,561,580 1.9090 1.634 1.625 1.634 1.625 1.642 956,266 1.6330 0.00%
2002-12-20 0 1.910 1.900 1.910 1.900 1.910 966,000 1,841,900 1.9067 1.634 1.625 1.634 1.625 1.634 1,129,282 1.6310 0.00%
2002-12-19 0 1.910 1.900 1.910 1.900 1.930 1,018,000 1,949,100 1.9146 1.634 1.625 1.634 1.625 1.651 1,190,071 1.6378 -0.52%
2002-12-18 0 1.920 1.920 1.930 1.920 1.930 1,004,000 1,933,760 1.9261 1.642 1.642 1.651 1.642 1.651 1,173,705 1.6476 -0.52%
2002-12-17 0 1.930 1.930 1.940 1.910 1.940 1,352,000 2,605,760 1.9273 1.651 1.651 1.659 1.634 1.659 1,580,527 1.6487 0.52%
2002-12-16 0 1.920 1.910 1.920 1.910 1.930 1,074,000 2,059,980 1.9180 1.642 1.634 1.642 1.634 1.651 1,255,537 1.6407 0.00%
2002-12-13 0 1.920 1.910 1.920 1.900 1.930 1,136,000 2,178,220 1.9174 1.642 1.634 1.642 1.625 1.651 1,328,017 1.6402 -0.52%
2002-12-12 0 1.930 1.930 1.940 1.900 1.940 1,092,000 2,101,000 1.9240 1.651 1.651 1.659 1.625 1.659 1,276,580 1.6458 1.05%
2002-12-11 0 1.910 1.910 1.920 1.890 1.920 1,392,000 2,652,440 1.9055 1.634 1.634 1.642 1.617 1.642 1,627,288 1.6300 0.53%
2002-12-10 0 1.900 1.890 1.900 1.880 1.910 1,102,000 2,088,680 1.8954 1.625 1.617 1.625 1.608 1.634 1,288,270 1.6213 -0.52%
2002-12-09 0 1.910 1.910 1.920 1.900 1.930 1,258,000 2,414,100 1.9190 1.634 1.634 1.642 1.625 1.651 1,470,638 1.6415 -0.52%
2002-12-06 0 1.920 1.920 1.930 1.860 1.920 1,690,000 3,204,560 1.8962 1.642 1.642 1.651 1.591 1.642 1,975,659 1.6220 2.13%
2002-12-05 0 1.880 1.870 1.880 1.840 1.880 1,596,000 2,962,000 1.8559 1.608 1.600 1.608 1.574 1.608 1,865,770 1.5875 1.08%
2002-12-04 0 1.860 1.850 1.860 1.850 1.900 1,620,000 3,042,200 1.8779 1.591 1.583 1.591 1.583 1.625 1,893,827 1.6064 -2.11%
2002-12-03 0 1.900 1.900 1.910 1.900 1.930 1,470,000 2,804,920 1.9081 1.625 1.625 1.634 1.625 1.651 1,718,472 1.6322 -0.52%
2002-12-02 0 1.910 1.900 1.910 1.860 1.910 1,954,000 3,673,880 1.8802 1.634 1.625 1.634 1.591 1.634 2,284,282 1.6083 2.14%
2002-11-29 0 1.870 1.870 1.880 1.840 1.880 2,986,000 5,560,860 1.8623 1.600 1.600 1.608 1.574 1.608 3,490,720 1.5930 1.08%
2002-11-28 0 1.850 1.850 1.860 1.760 1.850 3,134,000 5,688,100 1.8150 1.583 1.583 1.591 1.506 1.583 3,663,736 1.5525 3.93%
2002-11-27 0 1.780 1.770 1.780 1.750 1.780 1,514,000 2,681,740 1.7713 1.523 1.514 1.523 1.497 1.523 1,769,910 1.5152 1.71%
2002-11-26 0 1.750 1.790 1.800 1.740 1.800 3,950,000 7,004,200 1.7732 1.497 1.531 1.540 1.488 1.540 4,617,664 1.5168 -0.57%
2002-11-25 0 1.760 1.750 1.760 1.740 1.770 3,206,000 5,611,320 1.7503 1.506 1.497 1.506 1.488 1.514 3,747,907 1.4972 -0.56%
2002-11-22 0 1.770 1.750 1.780 1.730 1.830 3,178,000 5,630,500 1.7717 1.514 1.497 1.523 1.480 1.565 3,715,174 1.5155 -3.80%
2002-11-21 0 1.840 1.840 1.850 1.830 1.880 2,432,000 4,491,940 1.8470 1.574 1.574 1.583 1.565 1.608 2,843,078 1.5800 -2.13%
2002-11-20 0 1.880 1.860 1.890 1.850 1.900 1,350,000 2,532,200 1.8757 1.608 1.591 1.617 1.583 1.625 1,578,189 1.6045 -1.05%
2002-11-19 0 1.900 1.900 1.910 1.880 1.910 2,232,000 4,237,940 1.8987 1.625 1.625 1.634 1.608 1.634 2,609,272 1.6242 -0.52%
2002-11-18 0 1.910 1.910 1.920 1.900 1.910 1,826,000 3,475,000 1.9031 1.634 1.634 1.642 1.625 1.634 2,134,647 1.6279 0.00%
2002-11-15 0 1.910 1.910 1.920 1.890 1.920 976,000 1,861,900 1.9077 1.634 1.634 1.642 1.617 1.642 1,140,972 1.6319 0.00%
2002-11-14 0 1.910 1.900 1.930 1.900 1.950 1,808,000 3,482,660 1.9263 1.634 1.625 1.651 1.625 1.668 2,113,604 1.6477 -2.05%
2002-11-13 0 1.950 1.940 1.950 1.940 1.970 1,752,000 3,413,540 1.9484 1.668 1.659 1.668 1.659 1.685 2,048,139 1.6667 -1.02%
2002-11-12 0 1.970 1.960 1.970 1.960 1.990 1,164,000 2,292,440 1.9695 1.685 1.677 1.685 1.677 1.702 1,360,750 1.6847 -0.51%
2002-11-11 0 1.980 1.970 1.980 1.970 2.025 1,398,000 2,777,730 1.9869 1.694 1.685 1.694 1.685 1.732 1,634,302 1.6996 -1.00%
2002-11-08 0 2.000 1.990 2.000 1.990 2.025 1,172,000 2,338,850 1.9956 1.711 1.702 1.711 1.702 1.732 1,370,102 1.7071 -1.23%
2002-11-07 0 2.025 2.000 2.025 1.980 2.025 2,048,000 4,089,770 1.9970 1.732 1.711 1.732 1.694 1.732 2,394,171 1.7082 0.00%
2002-11-06 0 2.025 2.000 2.025 1.980 2.050 2,268,000 4,536,200 2.0001 1.732 1.711 1.732 1.694 1.754 2,651,357 1.7109 1.76%
2002-11-05 0 1.990 1.980 1.990 1.980 2.025 1,300,000 2,590,290 1.9925 1.702 1.694 1.702 1.694 1.732 1,519,738 1.7044 -0.50%
2002-11-04 0 2.000 1.990 2.000 1.970 2.000 1,900,000 3,767,140 1.9827 1.711 1.702 1.711 1.685 1.711 2,221,155 1.6960 1.52%
2002-11-01 0 1.970 1.960 1.970 1.950 1.970 1,230,000 2,417,580 1.9655 1.685 1.677 1.685 1.668 1.685 1,437,906 1.6813 0.51%
2002-10-31 0 1.960 1.960 1.970 1.950 1.970 1,026,000 2,010,700 1.9597 1.677 1.677 1.685 1.668 1.685 1,199,424 1.6764 0.00%
2002-10-30 0 1.960 1.960 1.970 1.940 1.970 1,620,000 3,168,700 1.9560 1.677 1.677 1.685 1.659 1.685 1,893,827 1.6732 0.51%
2002-10-29 0 1.950 1.940 1.950 1.940 1.960 976,000 1,898,900 1.9456 1.668 1.659 1.668 1.659 1.677 1,140,972 1.6643 0.00%
2002-10-28 0 1.950 1.950 1.960 1.930 1.960 1,510,000 2,937,600 1.9454 1.668 1.668 1.677 1.651 1.677 1,765,234 1.6641 1.04%
2002-10-25 0 1.930 1.920 1.930 1.920 1.940 1,120,000 2,155,700 1.9247 1.651 1.642 1.651 1.642 1.659 1,309,312 1.6464 -0.52%
2002-10-24 0 1.940 1.940 1.950 1.930 1.950 1,032,000 1,997,360 1.9354 1.659 1.659 1.668 1.651 1.668 1,206,438 1.6556 0.00%
2002-10-23 0 1.940 1.930 1.940 1.920 1.950 1,422,000 2,753,820 1.9366 1.659 1.651 1.659 1.642 1.668 1,662,359 1.6566 0.52%
2002-10-22 0 1.930 1.920 1.930 1.920 1.940 1,236,000 2,381,880 1.9271 1.651 1.642 1.651 1.642 1.659 1,444,920 1.6485 0.00%
2002-10-21 0 1.930 1.920 1.930 1.910 1.930 1,780,000 3,419,500 1.9211 1.651 1.642 1.651 1.634 1.651 2,080,871 1.6433 0.52%
2002-10-18 0 1.920 1.910 1.920 1.890 1.940 1,446,000 2,774,000 1.9184 1.642 1.634 1.642 1.617 1.659 1,690,416 1.6410 0.00%
2002-10-17 0 1.920 1.910 1.920 1.890 1.920 1,130,000 2,154,980 1.9071 1.642 1.634 1.642 1.617 1.642 1,321,003 1.6313 0.52%
2002-10-16 0 1.910 1.900 1.910 1.880 1.910 1,286,000 2,444,580 1.9009 1.634 1.625 1.634 1.608 1.634 1,503,371 1.6261 1.60%
2002-10-15 0 1.880 1.870 1.880 1.850 1.880 1,268,000 2,364,380 1.8647 1.608 1.600 1.608 1.583 1.608 1,482,329 1.5950 1.62%
2002-10-11 0 1.850 1.840 1.850 1.810 1.850 1,168,000 2,133,560 1.8267 1.583 1.574 1.583 1.548 1.583 1,365,426 1.5626 1.65%
2002-10-10 0 1.820 1.820 1.840 1.810 1.840 1,560,000 2,857,040 1.8314 1.557 1.557 1.574 1.548 1.574 1,823,685 1.5666 -1.62%
2002-10-09 0 1.850 1.840 1.850 1.840 1.870 1,146,000 2,124,540 1.8539 1.583 1.574 1.583 1.574 1.600 1,339,707 1.5858 -0.54%
2002-10-08 0 1.860 1.850 1.860 1.840 1.860 1,046,000 1,937,320 1.8521 1.591 1.583 1.591 1.574 1.591 1,222,804 1.5843 0.00%
2002-10-07 0 1.860 1.850 1.860 1.840 1.860 930,000 1,724,000 1.8538 1.591 1.583 1.591 1.574 1.591 1,087,197 1.5857 0.54%
2002-10-04 0 1.850 1.840 1.850 1.840 1.870 1,132,000 2,096,540 1.8521 1.583 1.574 1.583 1.574 1.600 1,323,341 1.5843 0.54%
2002-10-03 0 1.840 1.830 1.840 1.830 1.860 976,000 1,802,300 1.8466 1.574 1.565 1.574 1.565 1.591 1,140,972 1.5796 -0.22%
2002-10-02 0 1.870 1.860 1.870 1.850 1.870 1,388,000 2,583,180 1.8611 1.577 1.569 1.577 1.561 1.577 1,645,491 1.5699 1.08%
2002-09-30 0 1.850 1.850 1.860 1.840 1.880 1,727,000 3,207,320 1.8572 1.561 1.561 1.569 1.552 1.586 2,047,379 1.5665 -1.60%
2002-09-27 0 1.880 1.870 1.880 1.870 1.880 950,000 1,784,500 1.8784 1.586 1.577 1.586 1.577 1.586 1,126,236 1.5845 1.08%
2002-09-26 0 1.860 1.860 1.870 1.820 1.870 1,790,000 3,323,900 1.8569 1.569 1.569 1.577 1.535 1.577 2,122,066 1.5664 -0.53%
2002-09-25 0 1.870 1.860 1.870 1.860 1.870 1,052,000 1,965,240 1.8681 1.577 1.569 1.577 1.569 1.577 1,247,159 1.5758 0.00%
2002-09-24 0 1.870 1.860 1.870 1.870 1.890 1,512,000 2,842,440 1.8799 1.577 1.569 1.577 1.577 1.594 1,792,494 1.5857 -1.06%
2002-09-23 0 1.890 1.880 1.890 1.870 1.900 2,614,000 4,930,840 1.8863 1.594 1.586 1.594 1.577 1.603 3,098,928 1.5911 0.53%
2002-09-20 0 1.880 1.870 1.880 1.870 1.890 918,000 1,723,340 1.8773 1.586 1.577 1.586 1.577 1.594 1,088,300 1.5835 -0.53%
2002-09-19 0 1.890 1.890 1.900 1.880 1.900 1,454,000 2,746,100 1.8887 1.594 1.594 1.603 1.586 1.603 1,723,734 1.5931 0.00%
2002-09-18 0 1.890 1.880 1.890 1.880 1.910 997,000 1,886,920 1.8926 1.594 1.586 1.594 1.586 1.611 1,181,955 1.5964 -1.05%
2002-09-17 0 1.910 1.910 1.920 1.890 1.930 1,812,000 3,456,660 1.9076 1.611 1.611 1.620 1.594 1.628 2,148,148 1.6091 1.60%
2002-09-16 0 1.880 1.870 1.880 1.870 1.890 1,411,000 2,652,070 1.8796 1.586 1.577 1.586 1.577 1.594 1,672,757 1.5854 -0.53%
2002-09-13 0 1.890 1.890 1.900 1.880 1.910 1,846,000 3,498,480 1.8952 1.594 1.594 1.603 1.586 1.611 2,188,455 1.5986 -1.05%
2002-09-12 0 1.910 1.900 1.910 1.870 1.920 2,834,000 5,373,140 1.8960 1.611 1.603 1.611 1.577 1.620 3,359,741 1.5993 1.60%
2002-09-11 0 1.880 1.870 1.880 1.850 1.890 2,062,000 3,835,480 1.8601 1.586 1.577 1.586 1.561 1.594 2,444,526 1.5690 1.62%
2002-09-10 0 1.850 1.850 1.860 1.810 1.850 2,086,000 3,824,440 1.8334 1.561 1.561 1.569 1.527 1.561 2,472,978 1.5465 2.21%
2002-09-09 0 1.810 1.800 1.810 1.750 1.820 1,780,000 3,179,820 1.7864 1.527 1.518 1.527 1.476 1.535 2,110,211 1.5069 4.02%
2002-09-06 0 1.740 1.740 1.770 1.740 1.810 1,766,000 3,147,800 1.7824 1.468 1.468 1.493 1.468 1.527 2,093,614 1.5035 -3.33%
2002-09-05 0 1.800 1.800 1.810 1.800 1.870 2,186,000 4,028,160 1.8427 1.518 1.518 1.527 1.518 1.577 2,591,529 1.5544 -3.23%
2002-09-04 0 1.860 1.850 1.860 1.850 1.880 994,000 1,856,300 1.8675 1.569 1.561 1.569 1.561 1.586 1,178,399 1.5753 -1.59%
2002-09-03 0 1.890 1.880 1.890 1.870 1.910 2,000,000 3,782,720 1.8914 1.594 1.586 1.594 1.577 1.611 2,371,024 1.5954 -1.05%
2002-09-02 0 1.910 1.900 1.910 1.890 1.920 1,414,000 2,691,340 1.9034 1.611 1.603 1.611 1.594 1.620 1,676,314 1.6055 -0.52%
2002-08-30 0 1.920 1.910 1.920 1.900 1.920 1,158,000 2,210,780 1.9091 1.620 1.611 1.620 1.603 1.620 1,372,823 1.6104 0.52%
2002-08-29 0 1.910 1.900 1.910 1.890 1.910 1,600,000 3,037,300 1.8983 1.611 1.603 1.611 1.594 1.611 1,896,819 1.6013 0.00%
2002-08-28 0 1.910 1.910 1.920 1.900 1.910 1,258,000 2,398,320 1.9065 1.611 1.611 1.620 1.603 1.611 1,491,374 1.6081 0.00%
2002-08-27 0 1.910 1.900 1.910 1.880 1.910 2,836,000 5,377,900 1.8963 1.611 1.603 1.611 1.586 1.611 3,362,112 1.5996 0.00%
2002-08-26 0 1.910 1.900 1.910 1.900 1.920 1,712,000 3,260,860 1.9047 1.611 1.603 1.611 1.603 1.620 2,029,596 1.6067 -0.52%
2002-08-23 0 1.920 1.910 1.920 1.910 1.930 1,326,000 2,549,120 1.9224 1.620 1.611 1.620 1.611 1.628 1,571,989 1.6216 -0.52%
2002-08-22 0 1.930 1.920 1.930 1.900 1.950 2,902,000 5,585,400 1.9247 1.628 1.620 1.628 1.603 1.645 3,440,356 1.6235 1.58%
2002-08-21 0 1.900 1.890 1.900 1.880 1.900 3,204,000 6,042,600 1.8860 1.603 1.594 1.603 1.586 1.603 3,798,380 1.5908 0.00%
2002-08-20 0 1.900 1.890 1.900 1.890 1.910 2,328,000 4,427,060 1.9017 1.603 1.594 1.603 1.594 1.611 2,759,872 1.6041 -0.52%
2002-08-19 0 1.910 1.900 1.910 1.890 1.910 1,340,000 2,551,020 1.9037 1.611 1.603 1.611 1.594 1.611 1,588,586 1.6058 0.53%
2002-08-16 0 1.900 1.900 1.910 1.890 1.950 3,570,000 6,811,480 1.9080 1.603 1.603 1.611 1.594 1.645 4,232,278 1.6094 -3.06%
2002-08-15 0 1.960 1.950 1.960 1.950 2.025 2,484,000 4,906,550 1.9753 1.653 1.645 1.653 1.645 1.708 2,944,812 1.6662 -1.51%
2002-08-14 0 1.990 1.980 1.990 1.980 2.050 2,606,000 5,223,380 2.0044 1.679 1.670 1.679 1.670 1.729 3,089,444 1.6907 -2.93%
2002-08-13 0 2.050 2.025 2.050 2.025 2.100 2,564,000 5,290,600 2.0634 1.729 1.708 1.729 1.708 1.771 3,039,653 1.7405 -2.38%
2002-08-12 0 2.100 2.075 2.100 2.075 2.125 1,656,000 3,465,850 2.0929 1.771 1.750 1.771 1.750 1.792 1,963,208 1.7654 0.00%
2002-08-09 0 2.100 2.100 2.125 2.075 2.125 1,034,000 2,171,400 2.1000 1.771 1.771 1.792 1.750 1.792 1,225,819 1.7714 1.20%
2002-08-08 0 2.075 2.050 2.075 2.050 2.100 1,156,000 2,397,400 2.0739 1.750 1.729 1.750 1.729 1.771 1,370,452 1.7494 1.22%
2002-08-07 0 2.050 2.025 2.050 2.025 2.175 2,216,000 4,666,400 2.1058 1.729 1.708 1.729 1.708 1.835 2,627,094 1.7763 -3.53%
2002-08-06 0 2.125 2.100 2.125 2.100 2.200 1,314,000 2,798,400 2.1297 1.792 1.771 1.792 1.771 1.856 1,557,763 1.7964 -3.41%
2002-08-05 0 2.200 2.175 2.200 2.150 2.200 1,346,800 2,930,000 2.1755 1.856 1.835 1.856 1.814 1.856 1,596,647 1.8351 0.00%
2002-08-02 0 2.200 2.175 2.200 2.175 2.225 1,280,000 2,805,750 2.1920 1.856 1.835 1.856 1.835 1.877 1,517,455 1.8490 -1.12%
2002-08-01 0 2.225 2.200 2.225 2.200 2.250 1,568,000 3,478,700 2.2186 1.877 1.856 1.877 1.856 1.898 1,858,883 1.8714 -1.11%
2002-07-31 0 2.250 2.250 2.275 2.175 2.325 2,784,000 6,248,550 2.2445 1.898 1.898 1.919 1.835 1.961 3,300,465 1.8932 3.45%
2002-07-30 0 2.175 2.150 2.175 2.150 2.175 1,520,000 3,291,350 2.1654 1.835 1.814 1.835 1.814 1.835 1,801,978 1.8265 1.16%
2002-07-29 0 2.150 2.125 2.150 2.100 2.150 1,420,000 3,005,750 2.1167 1.814 1.792 1.814 1.771 1.814 1,683,427 1.7855 2.38%
2002-07-26 0 2.100 2.075 2.100 2.075 2.125 1,360,000 2,864,300 2.1061 1.771 1.750 1.771 1.750 1.792 1,612,296 1.7765 -1.18%
2002-07-25 0 2.125 2.100 2.125 2.075 2.175 2,464,000 5,244,200 2.1283 1.792 1.771 1.792 1.750 1.835 2,921,101 1.7953 0.00%
2002-07-24 0 2.125 2.100 2.125 2.075 2.150 2,546,000 5,373,350 2.1105 1.792 1.771 1.792 1.750 1.814 3,018,313 1.7802 -1.16%
2002-07-23 0 2.150 2.150 2.175 2.100 2.175 5,834,000 12,406,900 2.1267 1.814 1.814 1.835 1.771 1.835 6,916,277 1.7939 -1.15%
2002-07-22 0 2.175 2.175 2.200 2.150 2.225 40,668,000 87,582,550 2.1536 1.835 1.835 1.856 1.814 1.877 48,212,399 1.8166 -7.45%
2002-07-19 1 2.350 - - - - 0 0 - 1.982 - - - - 0 - 0.00%
2002-07-18 1 2.350 2.325 2.350 2.325 2.350 100,000 234,250 2.3425 1.982 1.961 1.982 1.961 1.982 118,551 1.9759 2.17%
2002-07-17 0 2.300 2.300 2.325 2.300 2.375 4,536,000 10,568,250 2.3299 1.940 1.940 1.961 1.940 2.003 5,377,482 1.9653 -1.08%
2002-07-16 0 2.325 2.325 2.350 2.300 2.375 1,494,000 3,485,050 2.3327 1.961 1.961 1.982 1.940 2.003 1,771,155 1.9677 -1.06%
2002-07-15 0 2.350 2.325 2.350 2.325 2.350 1,716,000 4,012,950 2.3385 1.982 1.961 1.982 1.961 1.982 2,034,338 1.9726 0.00%
2002-07-12 0 2.350 2.325 2.350 2.300 2.375 2,128,000 4,980,050 2.3402 1.982 1.961 1.982 1.940 2.003 2,522,769 1.9740 1.08%
2002-07-11 0 2.325 2.300 2.350 2.300 2.350 1,700,000 3,965,800 2.3328 1.961 1.940 1.982 1.940 1.982 2,015,370 1.9678 -1.06%
2002-07-10 0 2.350 2.325 2.350 2.300 2.450 2,874,000 6,787,100 2.3616 1.982 1.961 1.982 1.940 2.067 3,407,161 1.9920 -4.08%
2002-07-09 0 2.450 2.450 2.475 2.425 2.475 2,576,000 6,306,500 2.4482 2.067 2.067 2.088 2.046 2.088 3,053,879 2.0651 1.03%
2002-07-08 0 2.425 2.425 2.450 2.400 2.450 2,196,000 5,320,200 2.4227 2.046 2.046 2.067 2.024 2.067 2,603,384 2.0436 1.04%
2002-07-05 0 2.400 2.375 2.400 2.350 2.425 2,252,000 5,374,350 2.3865 2.024 2.003 2.024 1.982 2.046 2,669,773 2.0130 0.00%
2002-07-04 0 2.400 2.375 2.400 2.375 2.425 2,524,000 6,045,650 2.3953 2.024 2.003 2.024 2.003 2.046 2,992,232 2.0204 1.05%
2002-07-03 0 2.375 2.375 2.400 2.350 2.400 2,136,000 5,070,000 2.3736 2.003 2.003 2.024 1.982 2.024 2,532,253 2.0022 1.06%
2002-07-02 0 2.350 2.350 2.375 2.325 2.350 2,150,000 5,047,500 2.3477 1.982 1.982 2.003 1.961 1.982 2,548,851 1.9803 0.00%
2002-06-28 0 2.350 2.350 2.375 2.325 2.425 2,234,000 5,293,000 2.3693 1.982 1.982 2.003 1.961 2.046 2,648,434 1.9985 0.00%
2002-06-27 0 2.350 2.350 2.375 2.300 2.375 1,866,000 4,365,800 2.3397 1.982 1.982 2.003 1.940 2.003 2,212,165 1.9735 2.17%
2002-06-26 0 2.300 2.275 2.300 2.275 2.300 1,456,000 3,345,150 2.2975 1.940 1.919 1.940 1.919 1.940 1,726,105 1.9380 0.00%
2002-06-25 0 2.300 2.275 2.325 2.275 2.325 2,024,000 4,669,650 2.3071 1.940 1.919 1.961 1.919 1.961 2,399,476 1.9461 0.00%
2002-06-24 0 2.300 2.275 2.300 2.275 2.375 2,338,000 5,456,150 2.3337 1.940 1.919 1.940 1.919 2.003 2,771,727 1.9685 -1.08%
2002-06-21 0 2.325 2.325 2.350 2.275 2.325 2,140,000 4,953,950 2.3149 1.961 1.961 1.982 1.919 1.961 2,536,996 1.9527 -1.06%
2002-06-20 0 2.350 2.325 2.350 2.300 2.350 2,222,000 5,170,300 2.3269 1.982 1.961 1.982 1.940 1.982 2,634,207 1.9628 1.08%
2002-06-19 0 2.325 2.325 2.350 2.275 2.400 2,372,000 5,553,700 2.3414 1.961 1.961 1.982 1.919 2.024 2,812,034 1.9750 -2.11%
2002-06-18 0 2.375 2.350 2.375 2.350 2.400 2,534,000 6,016,000 2.3741 2.003 1.982 2.003 1.982 2.024 3,004,087 2.0026 1.06%
2002-06-17 0 2.350 2.350 2.375 2.325 2.450 3,180,000 7,577,000 2.3827 1.982 1.982 2.003 1.961 2.067 3,769,928 2.0099 -3.09%
2002-06-14 0 2.425 2.400 2.425 2.400 2.475 1,786,000 4,349,750 2.4355 2.046 2.024 2.046 2.024 2.088 2,117,324 2.0544 -2.02%
2002-06-13 0 2.475 2.450 2.475 2.400 2.475 2,638,000 6,439,400 2.4410 2.088 2.067 2.088 2.024 2.088 3,127,380 2.0590 2.06%
2002-06-12 0 2.425 2.400 2.425 2.375 2.450 2,280,000 5,475,750 2.4016 2.046 2.024 2.046 2.003 2.067 2,702,967 2.0258 0.00%
2002-06-11 0 2.425 2.400 2.425 2.325 2.425 5,114,000 12,085,650 2.3632 2.046 2.024 2.046 1.961 2.046 6,062,708 1.9934 2.11%
2002-06-10 0 2.375 2.350 2.375 2.250 2.425 4,786,000 11,187,250 2.3375 2.003 1.982 2.003 1.898 2.046 5,673,860 1.9717 4.40%
2002-06-07 0 2.275 2.250 2.275 2.225 2.325 2,522,000 5,692,900 2.2573 1.919 1.898 1.919 1.877 1.961 2,989,861 1.9041 -1.09%
2002-06-06 0 2.300 2.275 2.300 2.225 2.300 3,664,000 8,258,250 2.2539 1.940 1.919 1.940 1.877 1.940 4,343,716 1.9012 2.22%
2002-06-05 0 2.250 2.225 2.250 2.200 2.250 4,262,000 9,475,750 2.2233 1.898 1.877 1.898 1.856 1.898 5,052,652 1.8754 0.00%
2002-06-04 0 2.250 2.225 2.250 2.200 2.275 3,736,000 8,302,950 2.2224 1.898 1.877 1.898 1.856 1.919 4,429,073 1.8746 -1.10%
2002-06-03 0 2.275 2.275 2.300 2.150 2.450 7,374,000 16,774,650 2.2748 1.919 1.919 1.940 1.814 2.067 8,741,965 1.9189 -4.21%
2002-05-31 0 2.375 2.350 2.375 2.350 2.450 2,750,000 6,607,200 2.4026 2.003 1.982 2.003 1.982 2.067 3,260,158 2.0267 -3.06%
2002-05-30 0 2.450 2.425 2.450 2.400 2.500 3,220,000 7,854,300 2.4392 2.067 2.046 2.067 2.024 2.109 3,817,348 2.0575 -2.97%
2002-05-29 0 2.525 2.475 2.525 2.400 2.550 2,822,000 7,005,150 2.4823 2.130 2.088 2.130 2.024 2.151 3,345,515 2.0939 3.06%
2002-05-28 0 2.450 2.425 2.450 2.375 2.475 2,868,000 6,966,900 2.4292 2.067 2.046 2.067 2.003 2.088 3,400,048 2.0491 -1.01%
2002-05-27 0 2.475 2.450 2.475 2.400 2.550 2,568,000 6,352,500 2.4737 2.088 2.067 2.088 2.024 2.151 3,044,395 2.0866 -1.98%
2002-05-24 0 2.525 2.500 2.525 2.500 2.575 7,902,000 20,064,100 2.5391 2.130 2.109 2.130 2.109 2.172 9,367,915 2.1418 1.00%
2002-05-23 0 2.500 2.475 2.500 2.450 2.525 2,910,000 7,249,900 2.4914 2.109 2.088 2.109 2.067 2.130 3,449,840 2.1015 1.01%
2002-05-22 0 2.475 2.450 2.475 2.450 2.500 3,148,000 7,779,700 2.4713 2.088 2.067 2.088 2.067 2.109 3,731,992 2.0846 1.02%
2002-05-21 0 2.450 2.450 2.475 2.425 2.500 3,292,000 8,120,300 2.4667 2.067 2.067 2.088 2.046 2.109 3,902,705 2.0807 0.00%
2002-05-17 0 2.450 2.425 2.475 2.375 2.475 5,902,000 14,345,300 2.4306 2.067 2.046 2.088 2.003 2.088 6,996,891 2.0502 0.00%
2002-05-16 0 2.450 2.450 2.475 2.375 2.450 2,920,000 7,042,100 2.4117 2.067 2.067 2.088 2.003 2.067 3,461,695 2.0343 1.03%
2002-05-15 0 2.425 2.400 2.425 2.375 2.425 3,108,000 7,460,450 2.4004 2.046 2.024 2.046 2.003 2.046 3,684,571 2.0248 1.04%
2002-05-14 0 2.400 2.375 2.400 2.350 2.475 3,182,000 7,660,450 2.4074 2.024 2.003 2.024 1.982 2.088 3,772,299 2.0307 0.00%
2002-05-13 0 2.400 2.400 2.425 2.375 2.500 4,226,000 10,277,850 2.4321 2.024 2.024 2.046 2.003 2.109 5,009,973 2.0515 -2.04%
2002-05-10 0 2.450 2.450 2.475 2.425 2.500 4,336,000 10,659,800 2.4584 2.067 2.067 2.088 2.046 2.109 5,140,380 2.0737 -2.00%
2002-05-09 0 2.500 2.475 2.500 2.450 2.550 3,700,000 9,184,300 2.4822 2.109 2.088 2.109 2.067 2.151 4,386,394 2.0938 1.01%
2002-05-08 0 2.475 2.475 2.500 2.400 2.525 4,872,000 11,909,250 2.4444 2.088 2.088 2.109 2.024 2.130 5,775,814 2.0619 2.06%
2002-05-07 0 2.425 2.425 2.450 2.400 2.475 4,180,000 10,112,400 2.4192 2.046 2.046 2.067 2.024 2.088 4,955,440 2.0407 0.00%
2002-05-06 0 2.425 2.425 2.450 2.350 2.450 7,240,000 17,315,350 2.3916 2.046 2.046 2.067 1.982 2.067 8,583,106 2.0174 1.04%
2002-05-03 0 2.400 2.375 2.400 2.275 2.400 3,882,000 8,987,250 2.3151 2.024 2.003 2.024 1.919 2.024 4,602,157 1.9528 4.35%
2002-05-02 0 2.300 2.275 2.300 2.275 2.350 2,402,000 5,564,800 2.3167 1.940 1.919 1.940 1.919 1.982 2,847,600 1.9542 -1.08%
2002-04-30 0 2.325 2.300 2.325 2.275 2.325 3,424,000 7,880,550 2.3016 1.961 1.940 1.961 1.919 1.961 4,059,193 1.9414 1.09%
2002-04-29 0 2.300 2.300 2.325 2.250 2.300 3,356,000 7,663,150 2.2834 1.940 1.940 1.961 1.898 1.940 3,978,578 1.9261 1.10%
2002-04-26 0 2.275 2.275 2.300 2.200 2.350 4,280,000 9,688,900 2.2638 1.919 1.919 1.940 1.856 1.982 5,073,991 1.9095 -1.09%
2002-04-25 0 2.300 2.300 2.325 2.300 2.425 4,978,000 11,867,100 2.3839 1.940 1.940 1.961 1.940 2.046 5,901,478 2.0109 -4.17%
2002-04-24 0 2.400 2.400 2.425 2.375 2.425 4,056,000 9,735,750 2.4003 2.024 2.024 2.046 2.003 2.046 4,808,436 2.0247 1.05%
2002-04-23 0 2.375 2.375 2.400 2.375 2.450 4,450,000 10,697,500 2.4039 2.003 2.003 2.024 2.003 2.067 5,275,528 2.0278 -3.06%
2002-04-22 0 2.450 2.425 2.450 2.375 2.475 4,018,000 9,716,100 2.4181 2.067 2.046 2.067 2.003 2.088 4,763,387 2.0397 0.00%
2002-04-19 0 2.450 2.425 2.450 2.350 2.450 10,158,000 24,278,300 2.3901 2.067 2.046 2.067 1.982 2.067 12,042,430 2.0161 2.08%
2002-04-18 0 2.400 2.375 2.400 2.350 2.425 5,244,000 12,517,000 2.3869 2.024 2.003 2.024 1.982 2.046 6,216,825 2.0134 0.00%
2002-04-17 0 2.450 2.425 2.450 2.400 2.500 10,664,000 26,029,650 2.4409 2.024 2.004 2.024 1.983 2.066 12,905,680 2.0169 0.00%
2002-04-16 0 2.450 2.425 2.450 2.400 2.475 3,982,000 9,651,300 2.4237 2.024 2.004 2.024 1.983 2.045 4,819,057 2.0027 0.00%
2002-04-15 0 2.450 2.425 2.450 2.375 2.450 6,464,000 15,626,600 2.4175 2.024 2.004 2.024 1.962 2.024 7,822,798 1.9976 1.03%
2002-04-12 0 2.425 2.400 2.425 2.350 2.450 4,226,000 10,115,400 2.3936 2.004 1.983 2.004 1.942 2.024 5,114,348 1.9778 0.00%
2002-04-11 0 2.425 2.400 2.425 2.375 2.450 4,280,000 10,298,600 2.4062 2.004 1.983 2.004 1.962 2.024 5,179,699 1.9883 0.00%
2002-04-10 0 2.425 2.425 2.450 2.350 2.450 5,026,000 12,110,900 2.4096 2.004 2.004 2.024 1.942 2.024 6,082,516 1.9911 3.19%
2002-04-09 0 2.350 2.350 2.375 2.275 2.375 5,092,000 11,880,950 2.3333 1.942 1.942 1.962 1.880 1.962 6,162,390 1.9280 -1.05%
2002-04-08 0 2.375 2.325 2.375 2.300 2.375 4,920,000 11,479,950 2.3333 1.962 1.921 1.962 1.900 1.962 5,954,234 1.9280 1.06%
2002-04-04 0 2.350 2.325 2.350 2.300 2.375 8,442,000 19,831,100 2.3491 1.942 1.921 1.942 1.900 1.962 10,216,594 1.9411 1.08%
2002-04-03 0 2.325 2.325 2.350 2.300 2.350 2,726,000 6,339,700 2.3256 1.921 1.921 1.942 1.900 1.942 3,299,033 1.9217 -1.06%
2002-04-02 0 2.350 2.325 2.350 2.300 2.350 2,628,000 6,103,500 2.3225 1.942 1.921 1.942 1.900 1.942 3,180,432 1.9191 0.00%
2002-03-28 0 2.350 2.325 2.350 2.275 2.375 3,968,000 9,184,650 2.3147 1.942 1.921 1.942 1.880 1.962 4,802,114 1.9126 0.00%
2002-03-27 0 2.350 2.325 2.350 2.250 2.350 6,904,000 15,916,200 2.3054 1.942 1.921 1.942 1.859 1.942 8,355,290 1.9049 2.17%
2002-03-26 0 2.300 2.275 2.300 2.200 2.300 3,602,000 8,090,000 2.2460 1.900 1.880 1.900 1.818 1.900 4,359,177 1.8559 2.22%
2002-03-25 0 2.250 2.225 2.250 2.175 2.250 3,478,000 7,690,150 2.2111 1.859 1.839 1.859 1.797 1.859 4,209,111 1.8270 1.12%
2002-03-22 0 2.225 2.200 2.225 2.175 2.250 2,880,000 6,335,100 2.1997 1.839 1.818 1.839 1.797 1.859 3,485,405 1.8176 1.14%
2002-03-21 0 2.200 2.175 2.200 2.150 2.200 2,012,000 4,358,100 2.1661 1.818 1.797 1.818 1.777 1.818 2,434,943 1.7898 0.00%
2002-03-20 0 2.200 2.175 2.200 2.150 2.225 2,882,000 6,273,400 2.1768 1.818 1.797 1.818 1.777 1.839 3,487,825 1.7987 0.00%
2002-03-19 0 2.200 2.175 2.200 2.125 2.200 2,718,000 5,850,300 2.1524 1.818 1.797 1.818 1.756 1.818 3,289,351 1.7786 2.33%
2002-03-18 0 2.150 2.150 2.175 2.125 2.175 2,132,000 4,574,050 2.1454 1.777 1.777 1.797 1.756 1.797 2,580,168 1.7728 0.00%
2002-03-15 0 2.150 2.150 2.175 2.100 2.200 2,126,000 4,567,250 2.1483 1.777 1.777 1.797 1.735 1.818 2,572,907 1.7751 -1.15%
2002-03-14 0 2.175 2.150 2.175 2.100 2.175 3,704,000 7,864,500 2.1232 1.797 1.777 1.797 1.735 1.797 4,482,618 1.7544 0.00%
2002-03-13 0 2.175 2.150 2.175 2.125 2.200 2,906,000 6,281,650 2.1616 1.797 1.777 1.797 1.756 1.818 3,516,871 1.7861 -1.14%
2002-03-12 0 2.200 2.175 2.200 2.125 2.200 4,924,000 10,657,700 2.1644 1.818 1.797 1.818 1.756 1.818 5,959,074 1.7885 1.15%
2002-03-11 0 2.175 2.150 2.175 2.100 2.225 4,510,000 9,629,600 2.1352 1.797 1.777 1.797 1.735 1.839 5,458,048 1.7643 0.00%
2002-03-08 0 2.175 2.150 2.175 2.075 2.175 4,076,000 8,688,700 2.1317 1.797 1.777 1.797 1.715 1.797 4,932,816 1.7614 2.35%
2002-03-07 0 2.125 2.125 2.150 2.050 2.150 3,510,000 7,393,900 2.1065 1.756 1.756 1.777 1.694 1.777 4,247,837 1.7406 2.41%
2002-03-06 0 2.075 2.075 2.100 2.025 2.100 2,078,000 4,281,150 2.0602 1.715 1.715 1.735 1.673 1.735 2,514,817 1.7024 -1.19%
2002-03-05 0 2.100 2.075 2.100 1.990 2.100 2,356,000 4,820,550 2.0461 1.735 1.715 1.735 1.644 1.735 2,851,255 1.6907 3.70%
2002-03-04 0 2.025 2.000 2.025 1.970 2.025 2,218,000 4,429,300 1.9970 1.673 1.653 1.673 1.628 1.673 2,684,246 1.6501 2.79%
2002-03-01 0 1.970 1.960 1.970 1.950 1.980 2,100,000 4,128,100 1.9658 1.628 1.620 1.628 1.611 1.636 2,541,441 1.6243 -0.51%
2002-02-28 0 1.980 1.980 1.990 1.970 2.025 1,382,000 2,749,150 1.9893 1.636 1.636 1.644 1.628 1.673 1,672,510 1.6437 -3.41%
2002-02-27 0 2.050 2.050 2.075 2.000 2.075 1,196,000 2,431,950 2.0334 1.694 1.694 1.715 1.653 1.715 1,447,411 1.6802 0.00%
2002-02-26 0 2.050 2.025 2.050 2.000 2.050 1,210,000 2,439,200 2.0159 1.694 1.673 1.694 1.653 1.694 1,464,354 1.6657 1.23%
2002-02-25 0 2.025 2.000 2.025 1.990 2.050 1,820,000 3,661,800 2.0120 1.673 1.653 1.673 1.644 1.694 2,202,582 1.6625 2.27%
2002-02-22 0 1.980 1.980 1.990 1.940 1.990 2,254,000 4,417,940 1.9600 1.636 1.636 1.644 1.603 1.644 2,727,814 1.6196 1.02%
2002-02-21 0 1.960 1.950 1.960 1.920 1.960 1,628,000 3,167,420 1.9456 1.620 1.611 1.620 1.587 1.620 1,970,222 1.6076 1.55%
2002-02-20 0 1.930 1.920 1.930 1.880 1.930 1,434,000 2,738,140 1.9094 1.595 1.587 1.595 1.553 1.595 1,735,441 1.5778 2.12%
2002-02-19 0 1.890 1.890 1.900 1.880 1.900 1,060,000 2,000,700 1.8875 1.562 1.562 1.570 1.553 1.570 1,282,823 1.5596 -0.53%
2002-02-18 0 1.900 1.900 1.910 1.860 1.910 2,650,000 4,991,800 1.8837 1.570 1.570 1.578 1.537 1.578 3,207,057 1.5565 1.60%
2002-02-15 0 1.870 1.860 1.870 1.850 1.930 1,620,000 3,044,160 1.8791 1.545 1.537 1.545 1.529 1.595 1,960,540 1.5527 -3.11%
2002-02-11 0 1.930 1.920 1.930 1.910 1.950 1,962,000 3,786,040 1.9297 1.595 1.587 1.595 1.578 1.611 2,374,432 1.5945 1.05%
2002-02-08 0 1.910 1.910 1.920 1.900 1.930 1,090,000 2,086,720 1.9144 1.578 1.578 1.587 1.570 1.595 1,319,129 1.5819 -1.04%
2002-02-07 0 1.930 1.920 1.930 1.900 1.930 748,000 1,432,480 1.9151 1.595 1.587 1.595 1.570 1.595 905,237 1.5824 1.05%
2002-02-06 0 1.910 1.910 1.920 1.880 1.940 1,530,000 2,933,780 1.9175 1.578 1.578 1.587 1.553 1.603 1,851,621 1.5844 -0.52%
2002-02-05 0 1.920 1.920 1.930 1.920 1.940 774,000 1,493,760 1.9299 1.587 1.587 1.595 1.587 1.603 936,703 1.5947 -1.54%
2002-02-04 0 1.950 1.940 1.950 1.930 1.960 882,000 1,715,580 1.9451 1.611 1.603 1.611 1.595 1.620 1,067,405 1.6072 0.52%
2002-02-01 0 1.940 1.940 1.950 1.920 1.960 1,748,000 3,392,740 1.9409 1.603 1.603 1.611 1.587 1.620 2,115,447 1.6038 1.04%
2002-01-31 0 1.920 1.920 1.930 1.870 1.920 1,970,000 3,741,000 1.8990 1.587 1.587 1.595 1.545 1.587 2,384,114 1.5691 2.13%
2002-01-30 0 1.880 1.880 1.890 1.840 1.880 3,576,000 6,656,680 1.8615 1.553 1.553 1.562 1.520 1.553 4,327,711 1.5382 0.00%
2002-01-29 0 1.880 1.880 1.890 1.850 1.920 2,284,000 4,286,380 1.8767 1.553 1.553 1.562 1.529 1.587 2,764,120 1.5507 -2.08%
2002-01-28 0 1.920 1.910 1.920 1.890 1.950 2,740,000 5,261,800 1.9204 1.587 1.578 1.587 1.562 1.611 3,315,976 1.5868 -1.03%
2002-01-25 0 1.940 1.930 1.950 1.920 2.000 2,130,000 4,159,440 1.9528 1.603 1.595 1.611 1.587 1.653 2,577,747 1.6136 -2.51%
2002-01-24 0 1.990 1.990 2.000 1.970 2.000 1,136,000 2,257,240 1.9870 1.644 1.644 1.653 1.628 1.653 1,374,799 1.6419 -0.50%
2002-01-23 0 2.000 2.000 2.025 1.970 2.050 2,020,000 4,049,300 2.0046 1.653 1.653 1.673 1.628 1.694 2,444,624 1.6564 -1.23%
2002-01-22 0 2.025 2.000 2.025 2.000 2.025 600,000 1,208,750 2.0146 1.673 1.653 1.673 1.653 1.673 726,126 1.6647 0.00%
2002-01-21 0 2.025 2.000 2.025 2.000 2.050 1,000,000 2,025,500 2.0255 1.673 1.653 1.673 1.653 1.694 1,210,210 1.6737 0.00%
2002-01-18 0 2.025 2.000 2.025 2.000 2.025 690,000 1,394,500 2.0210 1.673 1.653 1.673 1.653 1.673 835,045 1.6700 0.00%
2002-01-17 0 2.025 2.000 2.025 1.990 2.025 1,284,000 2,565,060 1.9977 1.673 1.653 1.673 1.644 1.673 1,553,910 1.6507 0.00%
2002-01-16 0 2.025 2.025 2.050 2.000 2.050 1,300,000 2,627,500 2.0212 1.673 1.673 1.694 1.653 1.694 1,573,273 1.6701 0.00%
2002-01-15 0 2.025 2.000 2.050 1.970 2.050 2,782,000 5,551,210 1.9954 1.673 1.653 1.694 1.628 1.694 3,366,804 1.6488 0.00%
2002-01-14 0 2.025 2.000 2.025 2.000 2.025 640,000 1,286,250 2.0098 1.673 1.653 1.673 1.653 1.673 774,534 1.6607 1.25%
2002-01-11 0 2.000 2.000 2.025 1.990 2.025 1,756,000 3,514,670 2.0015 1.653 1.653 1.673 1.644 1.673 2,125,129 1.6539 -2.44%
2002-01-10 0 2.050 2.025 2.050 2.025 2.075 1,490,000 3,052,250 2.0485 1.694 1.673 1.694 1.673 1.715 1,803,213 1.6927 0.00%
2002-01-09 0 2.050 2.025 2.050 2.050 2.075 920,000 1,894,000 2.0587 1.694 1.673 1.694 1.694 1.715 1,113,393 1.7011 -2.38%
2002-01-08 0 2.100 2.075 2.100 2.075 2.100 702,000 1,466,200 2.0886 1.735 1.715 1.735 1.715 1.735 849,567 1.7258 -1.18%
2002-01-07 0 2.125 2.100 2.125 2.075 2.125 942,000 1,972,350 2.0938 1.756 1.735 1.756 1.715 1.756 1,140,018 1.7301 2.41%
2002-01-04 0 2.075 2.075 2.100 2.050 2.125 1,722,000 3,576,550 2.0770 1.715 1.715 1.735 1.694 1.756 2,083,982 1.7162 1.22%
2002-01-03 0 2.050 2.025 2.050 2.000 2.050 912,000 1,837,250 2.0145 1.694 1.673 1.694 1.653 1.694 1,103,712 1.6646 1.23%
2002-01-02 0 2.025 2.000 2.025 1.990 2.025 644,000 1,293,350 2.0083 1.673 1.653 1.673 1.644 1.673 779,375 1.6595 0.00%
2001-12-31 0 2.025 2.000 2.025 1.990 2.025 520,000 1,043,350 2.0064 1.673 1.653 1.673 1.644 1.673 629,309 1.6579 0.00%
2001-12-28 0 2.025 2.025 2.050 2.000 2.050 970,000 1,963,250 2.0240 1.673 1.673 1.694 1.653 1.694 1,173,904 1.6724 0.00%
2001-12-27 0 2.025 2.025 2.050 2.000 2.050 978,000 1,986,200 2.0309 1.673 1.673 1.694 1.653 1.694 1,183,585 1.6781 0.00%
2001-12-24 0 2.025 2.025 2.050 2.000 2.050 966,000 1,942,150 2.0105 1.673 1.673 1.694 1.653 1.694 1,169,063 1.6613 1.25%
2001-12-21 0 2.000 1.990 2.000 1.990 2.025 1,096,000 2,199,620 2.0070 1.653 1.644 1.653 1.644 1.673 1,326,390 1.6584 -2.44%
2001-12-20 0 2.050 2.000 2.050 2.000 2.100 1,696,000 3,456,600 2.0381 1.694 1.653 1.694 1.653 1.735 2,052,516 1.6841 -1.20%
2001-12-19 0 2.075 2.050 2.075 2.000 2.100 2,120,000 4,344,750 2.0494 1.715 1.694 1.715 1.653 1.735 2,565,645 1.6934 1.22%
2001-12-18 0 2.050 2.025 2.050 2.000 2.100 2,030,000 4,157,250 2.0479 1.694 1.673 1.694 1.653 1.735 2,456,726 1.6922 0.00%
2001-12-17 0 2.050 2.050 2.075 2.000 2.125 3,814,000 7,816,750 2.0495 1.694 1.694 1.715 1.653 1.756 4,615,741 1.6935 -2.38%
2001-12-14 0 2.100 2.100 2.125 2.050 2.200 4,360,000 9,171,400 2.1035 1.735 1.735 1.756 1.694 1.818 5,276,516 1.7382 -3.45%
2001-12-13 0 2.175 2.175 2.200 2.125 2.300 4,718,000 10,385,150 2.2012 1.797 1.797 1.818 1.756 1.900 5,709,771 1.8188 -4.40%
2001-12-12 0 2.275 2.275 2.300 2.200 2.275 4,718,000 10,561,250 2.2385 1.880 1.880 1.900 1.818 1.880 5,709,771 1.8497 2.25%
2001-12-11 0 2.225 2.225 2.250 2.175 2.250 5,318,000 11,750,300 2.2095 1.839 1.839 1.859 1.797 1.859 6,435,897 1.8257 1.14%
2001-12-10 0 2.200 2.200 2.225 2.100 2.225 2,646,000 5,691,900 2.1511 1.818 1.818 1.839 1.735 1.839 3,202,216 1.7775 2.33%
2001-12-07 0 2.150 2.150 2.175 2.050 2.175 3,264,000 6,931,250 2.1235 1.777 1.777 1.797 1.694 1.797 3,950,126 1.7547 2.38%
2001-12-06 0 2.100 2.075 2.100 2.050 2.175 1,890,000 3,982,400 2.1071 1.735 1.715 1.735 1.694 1.797 2,287,297 1.7411 -1.18%
2001-12-05 0 2.125 2.100 2.125 2.100 2.200 2,934,000 6,280,000 2.1404 1.756 1.735 1.756 1.735 1.818 3,550,756 1.7686 -2.30%
2001-12-04 0 2.175 2.175 2.200 2.075 2.200 3,534,000 7,525,850 2.1296 1.797 1.797 1.818 1.715 1.818 4,276,882 1.7597 2.35%
2001-12-03 0 2.125 2.100 2.125 2.025 2.175 3,336,000 6,976,850 2.0914 1.756 1.735 1.756 1.673 1.797 4,037,261 1.7281 2.41%
2001-11-30 0 2.075 2.075 2.100 1.950 2.100 6,066,000 12,104,660 1.9955 1.715 1.715 1.735 1.611 1.735 7,341,134 1.6489 4.80%
2001-11-29 0 1.980 1.980 1.990 1.940 1.990 2,446,000 4,810,960 1.9669 1.636 1.636 1.644 1.603 1.644 2,960,174 1.6252 1.02%
2001-11-28 0 1.960 1.960 1.970 1.910 1.970 2,900,000 5,644,900 1.9465 1.620 1.620 1.628 1.578 1.628 3,509,609 1.6084 1.55%
2001-11-27 0 1.930 1.930 1.940 1.900 2.025 4,670,000 9,117,040 1.9523 1.595 1.595 1.603 1.570 1.673 5,651,681 1.6132 -2.53%
2001-11-26 0 1.980 1.980 1.990 1.960 2.050 2,376,000 4,716,500 1.9851 1.636 1.636 1.644 1.620 1.694 2,875,459 1.6403 -2.22%
2001-11-23 0 2.025 2.000 2.025 1.950 2.025 4,684,000 9,253,300 1.9755 1.673 1.653 1.673 1.611 1.673 5,668,624 1.6324 3.32%
2001-11-22 0 1.960 1.960 1.970 1.890 1.980 2,888,000 5,582,180 1.9329 1.620 1.620 1.628 1.562 1.636 3,495,087 1.5972 1.55%
2001-11-21 0 1.930 1.920 1.930 1.890 1.990 3,886,000 7,514,860 1.9338 1.595 1.587 1.595 1.562 1.644 4,702,876 1.5979 -1.53%
2001-11-20 0 1.960 1.950 1.960 1.930 1.970 2,952,000 5,752,180 1.9486 1.620 1.611 1.620 1.595 1.628 3,572,540 1.6101 1.03%
2001-11-19 0 1.940 1.930 1.950 1.900 1.940 1,770,000 3,405,100 1.9238 1.603 1.595 1.611 1.570 1.603 2,142,072 1.5896 1.04%
2001-11-16 0 1.920 1.920 1.930 1.840 1.930 2,816,000 5,325,440 1.8911 1.587 1.587 1.595 1.520 1.595 3,407,952 1.5627 2.67%
2001-11-15 0 1.870 1.880 1.890 1.820 1.900 5,918,000 10,943,520 1.8492 1.545 1.553 1.562 1.504 1.570 7,162,023 1.5280 -0.53%
2001-11-14 0 1.880 1.860 1.870 1.830 1.880 6,610,000 12,177,100 1.8422 1.553 1.537 1.545 1.512 1.553 7,999,489 1.5222 2.17%
2001-11-13 0 1.840 1.840 1.850 1.780 1.850 2,704,000 4,902,160 1.8129 1.520 1.520 1.529 1.471 1.529 3,272,408 1.4980 0.55%
2001-11-12 0 1.830 1.820 1.830 1.800 1.920 4,112,000 7,638,820 1.8577 1.512 1.504 1.512 1.487 1.587 4,976,384 1.5350 -2.66%
2001-11-09 0 1.880 1.890 1.900 1.850 1.900 2,454,000 4,592,680 1.8715 1.553 1.562 1.570 1.529 1.570 2,969,856 1.5464 0.00%
2001-11-08 0 1.880 1.870 1.880 1.830 1.880 1,978,000 3,672,460 1.8567 1.553 1.545 1.553 1.512 1.553 2,393,796 1.5342 2.17%
2001-11-07 0 1.840 1.830 1.840 1.810 1.840 2,148,000 3,914,460 1.8224 1.520 1.512 1.520 1.496 1.520 2,599,531 1.5058 0.55%
2001-11-06 0 1.830 1.820 1.830 1.790 1.830 2,428,000 4,394,000 1.8097 1.512 1.504 1.512 1.479 1.512 2,938,390 1.4954 1.10%
2001-11-05 0 1.810 1.800 1.810 1.760 1.810 3,172,000 5,649,640 1.7811 1.496 1.487 1.496 1.454 1.496 3,838,786 1.4717 2.26%
2001-11-02 0 1.770 1.760 1.770 1.730 1.780 3,058,000 5,358,960 1.7524 1.463 1.454 1.463 1.430 1.471 3,700,822 1.4480 1.14%
2001-11-01 0 1.750 1.740 1.750 1.680 1.750 3,390,000 5,843,620 1.7238 1.446 1.438 1.446 1.388 1.446 4,102,612 1.4244 4.17%
2001-10-31 0 1.680 1.670 1.680 1.620 1.680 2,236,000 3,695,480 1.6527 1.388 1.380 1.388 1.339 1.388 2,706,030 1.3656 2.44%
2001-10-30 0 1.640 1.640 1.650 1.610 1.650 1,980,000 3,212,400 1.6224 1.355 1.355 1.363 1.330 1.363 2,396,216 1.3406 0.61%
2001-10-29 0 1.630 1.630 1.640 1.600 1.660 1,888,000 3,075,740 1.6291 1.347 1.347 1.355 1.322 1.372 2,284,877 1.3461 -1.81%
2001-10-26 0 1.660 1.650 1.660 1.640 1.670 1,860,000 3,070,160 1.6506 1.372 1.363 1.372 1.355 1.380 2,250,991 1.3639 0.61%
2001-10-24 0 1.650 1.640 1.650 1.630 1.670 2,378,000 3,919,120 1.6481 1.363 1.355 1.363 1.347 1.380 2,877,880 1.3618 0.61%
2001-10-23 0 1.640 1.630 1.640 1.580 1.640 1,646,000 2,649,720 1.6098 1.355 1.347 1.355 1.306 1.355 1,992,006 1.3302 3.80%
2001-10-22 0 1.580 1.580 1.600 1.550 1.600 2,728,000 4,323,880 1.5850 1.306 1.306 1.322 1.281 1.322 3,301,453 1.3097 3.27%
2001-10-19 0 1.530 1.530 1.540 1.500 1.540 1,346,000 2,042,120 1.5172 1.264 1.264 1.273 1.239 1.273 1,628,943 1.2536 1.32%
2001-10-18 0 1.510 1.500 1.520 1.480 1.550 2,266,000 3,420,680 1.5096 1.248 1.239 1.256 1.223 1.281 2,742,336 1.2474 -1.31%
2001-10-17 0 1.530 1.530 1.540 1.450 1.530 3,310,000 4,941,560 1.4929 1.264 1.264 1.273 1.198 1.264 4,005,795 1.2336 4.08%
2001-10-16 0 1.470 1.470 1.480 1.390 1.480 2,804,000 4,012,960 1.4312 1.215 1.215 1.223 1.149 1.223 3,393,429 1.1826 5.76%
2001-10-15 0 1.390 1.380 1.390 1.350 1.390 874,000 1,195,620 1.3680 1.149 1.140 1.149 1.116 1.149 1,057,724 1.1304 1.46%
2001-10-12 0 1.370 1.360 1.370 1.350 1.420 1,120,000 1,529,100 1.3653 1.132 1.124 1.132 1.116 1.173 1,355,435 1.1281 -3.52%
2001-10-11 0 1.420 1.410 1.420 1.380 1.470 2,208,000 3,157,360 1.4300 1.173 1.165 1.173 1.140 1.215 2,672,144 1.1816 0.00%
2001-10-10 0 1.420 1.410 1.420 1.400 1.440 1,776,000 2,507,460 1.4119 1.173 1.165 1.173 1.157 1.190 2,149,333 1.1666 0.71%
2001-10-09 0 1.410 1.400 1.410 1.390 1.430 970,000 1,364,000 1.4062 1.165 1.157 1.165 1.149 1.182 1,173,904 1.1619 1.44%
2001-10-08 0 1.390 1.390 1.400 1.380 1.440 934,000 1,304,960 1.3972 1.149 1.149 1.157 1.140 1.190 1,130,336 1.1545 -3.47%
2001-10-05 0 1.440 1.430 1.440 1.410 1.470 1,266,000 1,812,160 1.4314 1.190 1.182 1.190 1.165 1.215 1,532,126 1.1828 -2.70%
2001-10-04 0 1.480 1.470 1.480 1.460 1.520 2,460,000 3,664,500 1.4896 1.223 1.215 1.223 1.206 1.256 2,977,117 1.2309 1.09%
2001-10-03 0 1.490 1.480 1.500 1.400 1.490 2,960,000 4,255,100 1.4375 1.210 1.202 1.218 1.137 1.210 3,645,841 1.1671 6.43%
2001-09-28 0 1.400 1.400 1.410 1.360 1.420 2,592,000 3,601,900 1.3896 1.137 1.137 1.145 1.104 1.153 3,192,574 1.1282 1.45%
2001-09-27 0 1.380 1.370 1.380 1.320 1.390 2,100,000 2,853,180 1.3587 1.120 1.112 1.120 1.072 1.129 2,586,576 1.1031 3.76%
2001-09-26 0 1.330 1.320 1.340 1.310 1.360 2,240,000 3,002,600 1.3404 1.080 1.072 1.088 1.064 1.104 2,759,014 1.0883 -1.48%
2001-09-25 0 1.350 1.350 1.360 1.310 1.380 2,750,000 3,700,300 1.3456 1.096 1.096 1.104 1.064 1.120 3,387,183 1.0924 3.85%
2001-09-24 0 1.300 1.290 1.300 1.230 1.300 2,214,000 2,793,420 1.2617 1.055 1.047 1.055 0.999 1.055 2,726,990 1.0244 4.00%
2001-09-21 0 1.250 1.240 1.260 1.220 1.250 1,834,000 2,269,360 1.2374 1.015 1.007 1.023 0.990 1.015 2,258,943 1.0046 1.63%
2001-09-20 0 1.230 1.210 1.230 1.190 1.230 1,260,000 1,522,800 1.2086 0.999 0.982 0.999 0.966 0.999 1,551,946 0.9812 0.00%
2001-09-19 0 1.230 1.220 1.230 1.190 1.230 1,178,000 1,435,580 1.2187 0.999 0.990 0.999 0.966 0.999 1,450,946 0.9894 1.65%
2001-09-18 0 1.210 1.200 1.210 1.200 1.230 1,744,000 2,113,120 1.2117 0.982 0.974 0.982 0.974 0.999 2,148,090 0.9837 0.83%
2001-09-17 0 1.200 1.190 1.200 1.180 1.240 936,000 1,121,440 1.1981 0.974 0.966 0.974 0.958 1.007 1,152,874 0.9727 -4.76%
2001-09-14 0 1.260 1.260 1.270 1.220 1.280 1,410,000 1,766,300 1.2527 1.023 1.023 1.031 0.990 1.039 1,736,701 1.0170 -0.79%
2001-09-13 0 1.270 1.240 1.280 1.250 1.320 1,210,000 1,550,600 1.2815 1.031 1.007 1.039 1.015 1.072 1,490,361 1.0404 -3.05%
2001-09-12 0 1.310 1.300 1.310 1.130 1.320 1,934,000 2,399,820 1.2409 1.064 1.055 1.064 0.917 1.072 2,382,113 1.0074 -2.24%
2001-09-11 0 1.340 1.330 1.340 1.320 1.340 852,000 1,133,880 1.3308 1.088 1.080 1.088 1.072 1.088 1,049,411 1.0805 0.75%
2001-09-10 0 1.330 1.320 1.330 1.320 1.360 2,202,000 2,939,520 1.3349 1.080 1.072 1.080 1.072 1.104 2,712,210 1.0838 -1.48%
2001-09-07 0 1.350 1.330 1.350 1.310 1.350 2,810,000 3,717,560 1.3230 1.096 1.080 1.096 1.064 1.096 3,461,085 1.0741 2.27%
2001-09-06 0 1.320 1.310 1.320 1.300 1.340 1,370,000 1,801,940 1.3153 1.072 1.064 1.072 1.055 1.088 1,687,433 1.0679 0.00%
2001-09-05 0 1.320 1.310 1.320 1.300 1.320 672,000 879,740 1.3091 1.072 1.064 1.072 1.055 1.072 827,704 1.0629 -0.75%
2001-09-04 0 1.330 1.320 1.330 1.310 1.340 748,000 988,680 1.3218 1.080 1.072 1.080 1.064 1.088 921,314 1.0731 0.76%
2001-09-03 0 1.320 1.320 1.330 1.300 1.330 792,000 1,036,320 1.3085 1.072 1.072 1.080 1.055 1.080 975,509 1.0623 0.76%
2001-08-31 0 1.310 1.300 1.310 1.300 1.340 816,000 1,076,500 1.3192 1.064 1.055 1.064 1.055 1.088 1,005,070 1.0711 -1.50%
2001-08-30 0 1.330 1.320 1.330 1.310 1.350 1,416,000 1,885,600 1.3316 1.080 1.072 1.080 1.064 1.096 1,744,091 1.0811 0.76%
2001-08-29 0 1.320 1.310 1.320 1.300 1.320 930,000 1,213,900 1.3053 1.072 1.064 1.072 1.055 1.072 1,145,484 1.0597 0.00%
2001-08-28 0 1.320 1.310 1.320 1.300 1.320 930,000 1,215,700 1.3072 1.072 1.064 1.072 1.055 1.072 1,145,484 1.0613 0.00%
2001-08-27 0 1.320 1.310 1.320 1.310 1.340 1,376,000 1,820,420 1.3230 1.072 1.064 1.072 1.064 1.088 1,694,823 1.0741 1.54%
2001-08-24 0 1.300 1.300 1.310 1.300 1.320 1,060,000 1,382,500 1.3042 1.055 1.055 1.064 1.055 1.072 1,305,605 1.0589 -1.52%
2001-08-23 0 1.320 1.310 1.320 1.300 1.330 1,490,000 1,953,200 1.3109 1.072 1.064 1.072 1.055 1.080 1,835,237 1.0643 -0.75%
2001-08-22 0 1.330 1.320 1.330 1.320 1.340 1,600,000 2,134,100 1.3338 1.080 1.072 1.080 1.072 1.088 1,970,725 1.0829 -0.75%
2001-08-21 0 1.340 1.340 1.350 1.320 1.350 1,340,000 1,786,600 1.3333 1.088 1.088 1.096 1.072 1.096 1,650,482 1.0825 0.75%
2001-08-20 0 1.330 1.330 1.340 1.310 1.390 2,460,000 3,294,800 1.3393 1.080 1.080 1.088 1.064 1.129 3,029,989 1.0874 -2.92%
2001-08-17 0 1.370 1.360 1.370 1.350 1.400 960,000 1,314,300 1.3691 1.112 1.104 1.112 1.096 1.137 1,182,435 1.1115 -1.44%
2001-08-16 0 1.390 1.380 1.390 1.370 1.430 3,308,000 4,600,800 1.3908 1.129 1.120 1.129 1.112 1.161 4,074,473 1.1292 -0.71%
2001-08-15 0 1.400 1.400 1.410 1.320 1.410 5,508,000 7,567,220 1.3739 1.137 1.137 1.145 1.072 1.145 6,784,220 1.1154 3.70%
2001-08-14 0 1.350 1.350 1.360 1.310 1.350 1,992,000 2,649,960 1.3303 1.096 1.096 1.104 1.064 1.096 2,453,552 1.0801 3.05%
2001-08-13 0 1.310 1.310 1.320 1.300 1.320 1,066,000 1,393,360 1.3071 1.064 1.064 1.072 1.055 1.072 1,312,995 1.0612 -0.76%
2001-08-10 0 1.320 1.310 1.320 1.310 1.360 1,710,000 2,275,700 1.3308 1.072 1.064 1.072 1.064 1.104 2,106,212 1.0805 -2.22%
2001-08-09 0 1.350 1.350 1.360 1.330 1.360 990,000 1,333,900 1.3474 1.096 1.096 1.104 1.080 1.104 1,219,386 1.0939 0.75%
2001-08-08 0 1.340 1.330 1.350 1.320 1.340 1,156,000 1,540,680 1.3328 1.088 1.080 1.096 1.072 1.088 1,423,849 1.0821 0.75%
2001-08-07 0 1.330 1.330 1.340 1.310 1.370 2,334,000 3,102,720 1.3294 1.080 1.080 1.088 1.064 1.112 2,874,795 1.0793 -2.92%
2001-08-06 0 1.370 1.360 1.370 1.340 1.400 1,190,000 1,625,700 1.3661 1.112 1.104 1.112 1.088 1.137 1,465,726 1.1091 -2.14%
2001-08-03 0 1.400 1.390 1.400 1.380 1.430 1,712,000 2,400,960 1.4024 1.137 1.129 1.137 1.120 1.161 2,108,675 1.1386 -0.71%
2001-08-02 0 1.410 1.400 1.410 1.400 1.430 1,180,000 1,665,060 1.4111 1.145 1.137 1.145 1.137 1.161 1,453,409 1.1456 -1.40%
2001-08-01 0 1.430 1.420 1.430 1.390 1.430 2,074,000 2,918,440 1.4072 1.161 1.153 1.161 1.129 1.161 2,554,552 1.1424 2.14%
2001-07-31 0 1.400 1.400 1.410 1.320 1.400 4,054,000 5,470,640 1.3494 1.137 1.137 1.145 1.072 1.137 4,993,324 1.0956 4.48%
2001-07-30 0 1.340 1.330 1.340 1.310 1.360 2,320,000 3,099,200 1.3359 1.088 1.080 1.088 1.064 1.104 2,857,551 1.0846 0.00%
2001-07-27 0 1.340 1.330 1.340 1.320 1.340 2,050,000 2,720,300 1.3270 1.088 1.080 1.088 1.072 1.088 2,524,991 1.0774 0.00%
2001-07-26 0 1.340 1.330 1.340 1.320 1.380 2,466,000 3,309,800 1.3422 1.088 1.080 1.088 1.072 1.120 3,037,379 1.0897 -0.74%
2001-07-24 0 1.350 1.350 1.360 1.310 1.380 3,158,000 4,230,740 1.3397 1.096 1.096 1.104 1.064 1.120 3,889,718 1.0877 -0.74%
2001-07-23 0 1.360 1.350 1.360 1.320 1.370 1,632,000 2,184,200 1.3384 1.104 1.096 1.104 1.072 1.112 2,010,139 1.0866 0.00%
2001-07-20 0 1.360 1.360 1.370 1.300 1.370 2,858,000 3,787,880 1.3254 1.104 1.104 1.112 1.055 1.112 3,520,207 1.0760 0.74%
2001-07-19 0 1.350 1.350 1.360 1.320 1.440 2,534,000 3,490,080 1.3773 1.096 1.096 1.104 1.072 1.169 3,121,135 1.1182 -6.25%
2001-07-18 0 1.440 1.440 1.450 1.430 1.480 1,050,000 1,519,100 1.4468 1.169 1.169 1.177 1.161 1.202 1,293,288 1.1746 -0.69%
2001-07-17 0 1.450 1.440 1.450 1.420 1.510 2,988,000 4,361,480 1.4597 1.177 1.169 1.177 1.153 1.226 3,680,328 1.1851 -2.68%
2001-07-16 0 1.490 1.480 1.490 1.450 1.510 3,156,000 4,676,760 1.4819 1.210 1.202 1.210 1.177 1.226 3,887,254 1.2031 -0.67%
2001-07-13 0 1.500 1.500 1.510 1.470 1.540 4,194,000 6,320,440 1.5070 1.218 1.218 1.226 1.193 1.250 5,165,762 1.2235 -0.66%
2001-07-12 0 1.510 1.510 1.520 1.460 1.540 6,366,000 9,569,920 1.5033 1.226 1.226 1.234 1.185 1.250 7,841,021 1.2205 3.42%
2001-07-11 0 1.460 1.460 1.470 1.400 1.470 5,040,000 7,199,780 1.4285 1.185 1.185 1.193 1.137 1.193 6,207,783 1.1598 1.39%
2001-07-10 0 1.440 1.430 1.440 1.410 1.570 5,064,000 7,506,000 1.4822 1.169 1.161 1.169 1.145 1.275 6,237,343 1.2034 -5.88%
2001-07-09 0 1.530 1.520 1.530 1.530 1.590 2,620,000 4,093,600 1.5624 1.242 1.234 1.242 1.242 1.291 3,227,062 1.2685 -3.16%
2001-07-05 0 1.580 1.580 1.600 1.560 1.650 6,362,000 10,225,500 1.6073 1.283 1.283 1.299 1.267 1.340 7,836,094 1.3049 -2.47%
2001-07-04 0 1.620 1.620 1.630 1.600 1.680 6,852,000 11,203,800 1.6351 1.315 1.315 1.323 1.299 1.364 8,439,628 1.3275 -3.57%
2001-07-03 0 1.680 1.670 1.680 1.610 1.730 11,192,000 18,626,020 1.6642 1.364 1.356 1.364 1.307 1.405 13,785,219 1.3512 -1.18%
2001-06-29 0 1.700 1.670 1.700 1.610 1.720 16,147,000 26,858,870 1.6634 1.380 1.356 1.380 1.307 1.396 19,888,307 1.3505 3.03%
2001-06-28 0 1.650 1.650 1.670 1.510 1.660 14,624,000 23,041,340 1.5756 1.340 1.340 1.356 1.226 1.348 18,012,423 1.2792 7.84%
2001-06-27 0 1.530 1.520 1.530 1.380 1.540 10,668,000 15,626,620 1.4648 1.242 1.234 1.242 1.120 1.250 13,139,806 1.1893 8.51%
2001-06-26 0 1.410 1.400 1.410 1.380 1.420 2,070,000 2,886,800 1.3946 1.145 1.137 1.145 1.120 1.153 2,549,625 1.1322 -0.70%
2001-06-22 0 1.420 1.410 1.420 1.380 1.420 2,998,000 4,184,900 1.3959 1.153 1.145 1.153 1.120 1.153 3,692,645 1.1333 0.00%
2001-06-21 0 1.420 1.410 1.420 1.380 1.420 2,970,000 4,153,420 1.3985 1.153 1.145 1.153 1.120 1.153 3,658,158 1.1354 0.71%
2001-06-20 0 1.410 1.400 1.410 1.370 1.440 2,820,000 3,944,400 1.3987 1.145 1.137 1.145 1.112 1.169 3,473,402 1.1356 -1.40%
2001-06-19 0 1.430 1.420 1.430 1.390 1.450 2,728,000 3,838,020 1.4069 1.161 1.153 1.161 1.129 1.177 3,360,085 1.1422 -1.38%
2001-06-18 0 1.450 1.440 1.450 1.400 1.450 2,478,000 3,533,060 1.4258 1.177 1.169 1.177 1.137 1.177 3,052,160 1.1576 2.11%
2001-06-15 0 1.420 1.420 1.430 1.350 1.430 4,949,000 6,765,450 1.3670 1.153 1.153 1.161 1.096 1.161 6,095,698 1.1099 2.16%
2001-06-14 0 1.390 1.380 1.390 1.360 1.430 5,998,000 8,413,640 1.4027 1.129 1.120 1.129 1.104 1.161 7,387,754 1.1389 -2.80%
2001-06-13 0 1.430 1.420 1.440 1.360 1.440 11,610,000 16,424,140 1.4147 1.161 1.153 1.169 1.104 1.169 14,300,071 1.1485 2.88%
2001-06-12 0 1.390 1.380 1.390 1.340 1.420 5,288,000 7,253,880 1.3718 1.129 1.120 1.129 1.088 1.153 6,513,245 1.1137 -1.42%
2001-06-11 0 1.410 1.400 1.410 1.360 1.470 6,120,000 8,776,000 1.4340 1.145 1.137 1.145 1.104 1.193 7,538,022 1.1642 -1.40%
2001-06-08 0 1.430 1.430 1.440 1.360 1.430 6,226,000 8,628,720 1.3859 1.161 1.161 1.169 1.104 1.161 7,668,582 1.1252 3.62%
2001-06-07 0 1.380 1.380 1.390 1.330 1.440 6,168,000 8,471,180 1.3734 1.120 1.120 1.129 1.080 1.169 7,597,143 1.1150 -2.13%
2001-06-06 0 1.410 1.410 1.420 1.370 1.450 5,704,000 8,011,100 1.4045 1.145 1.145 1.153 1.112 1.177 7,025,633 1.1403 -0.70%
2001-06-05 0 1.420 1.410 1.420 1.320 1.450 11,274,000 15,567,940 1.3809 1.153 1.145 1.153 1.072 1.177 13,886,218 1.1211 1.43%
2001-06-04 0 1.400 1.400 1.410 1.380 1.480 7,594,000 10,897,980 1.4351 1.137 1.137 1.145 1.120 1.202 9,353,552 1.1651 -4.11%
2001-06-01 0 1.460 1.460 1.470 1.380 1.490 8,034,000 11,549,220 1.4375 1.185 1.185 1.193 1.120 1.210 9,895,501 1.1671 -1.35%
2001-05-31 0 1.480 1.460 1.470 1.410 1.550 9,150,000 13,530,200 1.4787 1.202 1.185 1.193 1.145 1.258 11,270,081 1.2005 1.37%
2001-05-30 0 1.460 1.460 1.470 1.330 1.470 6,318,000 8,814,120 1.3951 1.185 1.185 1.193 1.080 1.193 7,781,899 1.1326 5.80%
2001-05-29 0 1.380 1.380 1.390 1.320 1.390 5,692,000 7,735,560 1.3590 1.120 1.120 1.129 1.072 1.129 7,010,853 1.1034 0.00%
2001-05-28 0 1.380 1.380 1.400 1.360 1.450 8,386,000 11,745,480 1.4006 1.120 1.120 1.137 1.104 1.177 10,329,060 1.1371 0.00%
2001-05-25 0 1.380 1.370 1.380 1.230 1.410 8,072,000 10,594,840 1.3125 1.120 1.112 1.120 0.999 1.145 9,942,306 1.0656 10.40%
2001-05-24 0 1.250 1.250 1.260 1.080 1.250 14,336,000 16,592,480 1.1574 1.015 1.015 1.023 0.877 1.015 17,657,693 0.9397 11.61%
2001-05-23 0 1.120 1.110 1.120 1.020 1.120 7,096,000 7,544,920 1.0633 0.909 0.901 0.909 0.828 0.909 8,740,164 0.8632 8.74%
2001-05-22 0 1.030 1.030 - 0.910 1.030 4,876,000 4,684,840 0.9608 0.836 0.836 - 0.739 0.836 6,005,783 0.7801 7.29%
2001-05-21 0 0.960 0.950 0.960 0.940 0.990 2,106,000 2,009,440 0.9542 0.779 0.771 0.779 0.763 0.804 2,593,966 0.7747 -2.04%
2001-05-18 0 0.980 0.980 0.990 0.940 0.990 1,658,000 1,609,620 0.9708 0.796 0.796 0.804 0.763 0.804 2,042,163 0.7882 -1.01%
2001-05-17 0 0.990 0.980 0.990 0.960 1.010 2,458,000 2,425,120 0.9866 0.804 0.796 0.804 0.779 0.820 3,027,526 0.8010 4.21%
2001-05-16 0 0.950 0.940 0.950 0.920 0.970 1,234,000 1,167,720 0.9463 0.771 0.763 0.771 0.747 0.788 1,519,921 0.7683 2.15%
2001-05-15 0 0.930 0.910 0.930 0.890 0.950 1,364,000 1,246,520 0.9139 0.755 0.739 0.755 0.723 0.771 1,680,043 0.7420 4.49%
2001-05-14 0 0.890 0.870 0.890 0.870 0.930 734,000 656,040 0.8938 0.723 0.706 0.723 0.706 0.755 904,070 0.7257 0.00%
2001-05-11 0 0.890 0.870 0.900 0.870 0.980 1,296,000 1,186,920 0.9158 0.723 0.706 0.731 0.706 0.796 1,596,287 0.7436 -9.18%
2001-05-10 0 0.980 0.960 0.980 0.950 1.030 1,254,000 1,233,900 0.9840 0.796 0.779 0.796 0.771 0.836 1,544,555 0.7989 -5.77%
2001-05-09 0 1.040 1.020 1.040 1.010 1.050 606,000 628,320 1.0368 0.844 0.828 0.844 0.820 0.852 746,412 0.8418 0.97%
2001-05-08 0 1.030 1.020 1.030 1.000 1.030 1,442,000 1,467,380 1.0176 0.836 0.828 0.836 0.812 0.836 1,776,116 0.8262 4.04%
2001-05-07 0 0.990 0.990 1.000 0.980 1.010 770,000 763,500 0.9916 0.804 0.804 0.812 0.796 0.820 948,411 0.8050 1.02%
2001-05-04 0 0.980 0.980 0.990 0.980 1.020 1,130,000 1,119,700 0.9909 0.796 0.796 0.804 0.796 0.828 1,391,824 0.8045 -2.00%
2001-05-03 0 1.000 0.990 1.030 0.930 1.040 2,902,000 2,919,920 1.0062 0.812 0.804 0.836 0.755 0.844 3,574,402 0.8169 9.89%
2001-05-02 0 0.960 0.950 0.960 0.940 0.960 1,180,000 1,125,300 0.9536 0.739 0.731 0.739 0.723 0.739 1,533,267 0.7339 2.13%
2001-04-27 0 0.940 0.930 0.940 0.930 0.960 610,000 573,400 0.9400 0.723 0.716 0.723 0.716 0.739 792,621 0.7234 -2.08%
2001-04-26 0 0.960 0.940 0.960 0.930 1.000 580,000 550,120 0.9485 0.739 0.723 0.739 0.716 0.770 753,640 0.7300 0.00%
2001-04-25 0 0.960 0.930 0.960 0.930 1.020 2,520,000 2,450,900 0.9726 0.739 0.716 0.739 0.716 0.785 3,274,435 0.7485 -2.04%
2001-04-24 0 0.980 0.990 1.000 0.940 0.990 1,394,000 1,340,840 0.9619 0.754 0.762 0.770 0.723 0.762 1,811,334 0.7402 1.03%
2001-04-23 0 0.970 0.960 0.970 0.900 0.970 2,312,000 2,206,560 0.9544 0.747 0.739 0.747 0.693 0.747 3,004,164 0.7345 7.78%
2001-04-20 0 0.900 0.900 0.930 0.830 1.020 2,330,000 2,072,040 0.8893 0.693 0.693 0.716 0.639 0.785 3,027,553 0.6844 -11.76%
2001-04-19 0 1.020 1.000 1.030 0.850 1.050 6,162,000 5,849,640 0.9493 0.785 0.770 0.793 0.654 0.808 8,006,773 0.7306 17.24%
2001-04-18 0 0.870 0.840 0.850 0.780 0.870 1,582,000 1,312,920 0.8299 0.670 0.646 0.654 0.600 0.670 2,055,617 0.6387 11.54%
2001-04-17 0 0.780 0.780 0.790 0.760 0.800 530,000 417,300 0.7874 0.600 0.600 0.608 0.585 0.616 688,671 0.6059 -2.50%
2001-04-12 0 0.800 0.780 0.800 0.750 0.800 588,000 459,560 0.7816 0.616 0.600 0.616 0.577 0.616 764,035 0.6015 6.67%
2001-04-11 0 0.750 0.750 0.780 0.750 0.780 650,000 496,900 0.7645 0.577 0.577 0.600 0.577 0.600 844,596 0.5883 0.00%
2001-04-10 0 0.750 0.750 0.780 0.650 0.800 704,000 523,140 0.7431 0.577 0.577 0.600 0.500 0.616 914,763 0.5719 19.05%
2001-04-09 0 0.630 0.600 0.650 0.620 0.680 430,000 277,600 0.6456 0.485 0.462 0.500 0.477 0.523 558,733 0.4968 -3.08%
2001-04-06 0 0.650 0.640 0.660 0.640 0.670 340,000 223,800 0.6582 0.500 0.493 0.508 0.493 0.516 441,789 0.5066 -1.52%
2001-04-04 0 0.660 0.660 0.670 0.660 0.680 120,000 79,800 0.6650 0.508 0.508 0.516 0.508 0.523 155,925 0.5118 0.00%
2001-04-03 0 0.660 0.640 0.660 0.640 0.660 240,000 155,600 0.6483 0.508 0.493 0.508 0.493 0.508 311,851 0.4990 3.13%
2001-04-02 0 0.640 0.630 0.640 0.630 0.640 32,000 20,460 0.6394 0.493 0.485 0.493 0.485 0.493 41,580 0.4921 0.00%
2001-03-30 0 0.640 0.630 0.640 0.630 0.650 60,000 38,200 0.6367 0.493 0.485 0.493 0.485 0.500 77,963 0.4900 1.59%
2001-03-29 0 0.630 0.620 0.630 0.620 0.640 100,000 62,500 0.6250 0.485 0.477 0.485 0.477 0.493 129,938 0.4810 0.00%
2001-03-28 0 0.630 0.620 0.630 0.620 0.640 90,000 56,600 0.6289 0.485 0.477 0.485 0.477 0.493 116,944 0.4840 -1.56%
2001-03-27 0 0.640 0.630 0.640 0.630 0.640 80,000 51,100 0.6388 0.493 0.485 0.493 0.485 0.493 103,950 0.4916 0.00%
2001-03-26 0 0.640 0.630 0.640 0.620 0.640 100,000 62,700 0.6270 0.493 0.485 0.493 0.477 0.493 129,938 0.4825 0.00%
2001-03-23 0 0.640 0.630 0.640 0.630 0.650 80,000 50,900 0.6363 0.493 0.485 0.493 0.485 0.500 103,950 0.4897 0.00%
2001-03-22 0 0.640 0.620 0.650 0.620 0.640 72,000 45,640 0.6339 0.493 0.477 0.500 0.477 0.493 93,555 0.4878 -1.54%
2001-03-21 0 0.650 0.620 0.650 0.620 0.650 70,000 44,600 0.6371 0.500 0.477 0.500 0.477 0.500 90,957 0.4903 1.56%
2001-03-20 0 0.640 0.620 0.650 0.620 0.640 120,000 75,100 0.6258 0.493 0.477 0.500 0.477 0.493 155,925 0.4816 0.00%
2001-03-19 0 0.640 0.630 0.650 0.640 0.660 110,000 71,400 0.6491 0.493 0.485 0.500 0.493 0.508 142,932 0.4995 0.00%
2001-03-16 0 0.640 0.610 0.640 0.640 0.660 70,000 45,200 0.6457 0.493 0.469 0.493 0.493 0.508 90,957 0.4969 -1.54%
2001-03-15 0 0.650 0.630 0.650 0.620 0.650 140,000 88,900 0.6350 0.500 0.485 0.500 0.477 0.500 181,913 0.4887 1.56%
2001-03-14 0 0.640 0.630 0.640 0.620 0.650 170,000 107,800 0.6341 0.493 0.485 0.493 0.477 0.500 220,894 0.4880 1.59%
2001-03-13 0 0.630 0.620 0.630 0.620 0.650 144,000 90,980 0.6318 0.485 0.477 0.485 0.477 0.500 187,111 0.4862 -3.08%
2001-03-12 0 0.650 0.630 0.660 0.640 0.650 110,000 70,900 0.6445 0.500 0.485 0.508 0.493 0.500 142,932 0.4960 0.00%
2001-03-09 0 0.650 0.640 0.650 0.640 0.650 100,000 64,700 0.6470 0.500 0.493 0.500 0.493 0.500 129,938 0.4979 -2.99%
2001-03-08 0 0.670 0.650 0.670 0.660 0.670 110,000 73,400 0.6673 0.516 0.500 0.516 0.508 0.516 142,932 0.5135 1.52%
2001-03-07 0 0.660 0.640 0.670 0.650 0.660 110,000 72,300 0.6573 0.508 0.493 0.516 0.500 0.508 142,932 0.5058 0.00%
2001-03-06 0 0.660 0.640 0.660 0.640 0.660 120,000 77,600 0.6467 0.508 0.493 0.508 0.493 0.508 155,925 0.4977 0.00%
2001-03-05 0 0.660 0.650 0.670 0.640 0.660 148,000 95,920 0.6481 0.508 0.500 0.516 0.493 0.508 192,308 0.4988 -1.49%
2001-03-02 0 0.670 0.650 0.670 0.670 0.670 102,000 68,340 0.6700 0.516 0.500 0.516 0.516 0.516 132,537 0.5156 0.00%
2001-03-01 0 0.670 0.650 0.670 0.660 0.670 120,000 79,300 0.6608 0.516 0.500 0.516 0.508 0.516 155,925 0.5086 4.69%
2001-02-28 0 0.640 0.640 0.650 0.640 0.660 80,000 51,700 0.6463 0.493 0.493 0.500 0.493 0.508 103,950 0.4974 -3.03%
2001-02-27 0 0.660 0.640 0.660 0.640 0.660 160,000 103,000 0.6438 0.508 0.493 0.508 0.493 0.508 207,901 0.4954 -1.49%
2001-02-26 0 0.670 0.660 0.670 0.650 0.680 100,000 66,600 0.6660 0.516 0.508 0.516 0.500 0.523 129,938 0.5126 3.08%
2001-02-23 0 0.650 0.640 0.650 0.640 0.670 120,000 78,080 0.6507 0.500 0.493 0.500 0.493 0.516 155,925 0.5008 -1.52%
2001-02-22 0 0.660 0.630 0.660 0.640 0.660 230,000 147,900 0.6430 0.508 0.485 0.508 0.493 0.508 298,857 0.4949 0.00%
2001-02-21 0 0.660 0.650 0.660 0.650 0.660 130,000 84,800 0.6523 0.508 0.500 0.508 0.500 0.508 168,919 0.5020 -1.49%
2001-02-20 0 0.670 0.660 0.670 0.670 0.680 286,000 192,120 0.6717 0.516 0.508 0.516 0.516 0.523 371,622 0.5170 0.00%
2001-02-19 0 0.670 0.650 0.670 0.640 0.670 46,000 30,340 0.6596 0.516 0.500 0.516 0.493 0.516 59,771 0.5076 0.00%
2001-02-16 0 0.670 0.650 0.670 0.650 0.670 280,000 183,800 0.6564 0.516 0.500 0.516 0.500 0.516 363,826 0.5052 1.52%
2001-02-15 0 0.660 0.650 0.660 0.640 0.670 520,000 337,100 0.6483 0.508 0.500 0.508 0.493 0.516 675,677 0.4989 -2.94%
2001-02-14 0 0.680 0.670 0.680 0.650 0.680 324,000 213,080 0.6577 0.523 0.516 0.523 0.500 0.523 420,999 0.5061 -1.45%
2001-02-13 0 0.690 0.660 0.690 0.680 0.690 110,000 75,300 0.6845 0.531 0.508 0.531 0.523 0.531 142,932 0.5268 1.47%
2001-02-12 0 0.680 0.650 0.680 0.650 0.690 146,000 97,620 0.6686 0.523 0.500 0.523 0.500 0.531 189,709 0.5146 0.00%
2001-02-09 0 0.680 0.660 0.690 0.650 0.680 76,000 50,900 0.6697 0.523 0.508 0.531 0.500 0.523 98,753 0.5154 0.00%
2001-02-08 0 0.680 0.670 0.680 0.690 0.690 50,000 34,500 0.6900 0.523 0.516 0.523 0.531 0.531 64,969 0.5310 -1.45%
2001-02-07 0 0.690 0.660 0.700 0.650 0.690 230,000 155,600 0.6765 0.531 0.508 0.539 0.500 0.531 298,857 0.5207 2.99%
2001-02-06 0 0.670 0.670 0.680 0.650 0.680 160,000 105,200 0.6575 0.516 0.516 0.523 0.500 0.523 207,901 0.5060 1.52%
2001-02-05 0 0.660 0.630 0.660 0.670 0.690 80,000 54,800 0.6850 0.508 0.485 0.508 0.516 0.531 103,950 0.5272 -1.49%
2001-02-02 0 0.670 0.650 0.670 0.650 0.670 234,000 153,740 0.6570 0.516 0.500 0.516 0.500 0.516 304,055 0.5056 -1.47%
2001-02-01 0 0.680 0.670 0.680 0.660 0.680 120,000 79,600 0.6633 0.523 0.516 0.523 0.508 0.523 155,925 0.5105 0.00%
2001-01-31 0 0.680 0.660 0.680 0.650 0.680 70,000 46,700 0.6671 0.523 0.508 0.523 0.500 0.523 90,957 0.5134 0.00%
2001-01-30 0 0.680 0.670 0.680 0.660 0.680 70,000 46,500 0.6643 0.523 0.516 0.523 0.508 0.523 90,957 0.5112 -1.45%
2001-01-29 0 0.690 0.670 0.700 0.680 0.690 110,000 75,100 0.6827 0.531 0.516 0.539 0.523 0.531 142,932 0.5254 1.47%
2001-01-23 0 0.680 0.660 0.680 0.660 0.680 60,000 40,600 0.6767 0.523 0.508 0.523 0.508 0.523 77,963 0.5208 0.00%
2001-01-22 0 0.680 - 0.690 0.680 0.700 30,000 20,600 0.6867 0.523 - 0.531 0.523 0.539 38,981 0.5285 -1.45%
2001-01-19 0 0.690 0.660 0.690 0.690 0.720 110,000 77,900 0.7082 0.531 0.508 0.531 0.531 0.554 142,932 0.5450 0.00%
2001-01-18 0 0.690 0.680 0.700 0.690 0.700 60,000 41,500 0.6917 0.531 0.523 0.539 0.531 0.539 77,963 0.5323 -1.43%
2001-01-17 0 0.700 0.680 0.700 0.700 0.720 70,000 49,700 0.7100 0.539 0.523 0.539 0.539 0.554 90,957 0.5464 0.00%
2001-01-16 0 0.700 0.680 0.700 0.700 0.720 50,000 35,500 0.7100 0.539 0.523 0.539 0.539 0.554 64,969 0.5464 0.00%
2001-01-15 0 0.700 0.680 0.700 0.700 0.700 40,000 28,000 0.7000 0.539 0.523 0.539 0.539 0.539 51,975 0.5387 -1.41%
2001-01-12 0 0.710 0.700 0.710 0.670 0.710 210,000 143,800 0.6848 0.546 0.539 0.546 0.516 0.546 272,870 0.5270 0.00%
2001-01-11 0 0.710 0.710 0.720 0.710 0.750 120,000 87,000 0.7250 0.546 0.546 0.554 0.546 0.577 155,925 0.5580 -4.05%
2001-01-10 0 0.740 0.700 - 0.690 0.750 298,000 213,520 0.7165 0.570 0.539 - 0.531 0.577 387,215 0.5514 4.23%
2001-01-09 0 0.710 0.700 0.710 0.680 0.710 170,000 117,200 0.6894 0.546 0.539 0.546 0.523 0.546 220,894 0.5306 0.00%
2001-01-08 0 0.710 0.700 0.710 0.680 0.710 150,000 103,900 0.6927 0.546 0.539 0.546 0.523 0.546 194,907 0.5331 0.00%
2001-01-05 0 0.710 0.700 0.710 0.700 0.720 90,000 63,400 0.7044 0.546 0.539 0.546 0.539 0.554 116,944 0.5421 0.00%
2001-01-04 0 0.710 0.700 0.710 0.700 0.720 50,000 35,600 0.7120 0.546 0.539 0.546 0.539 0.554 64,969 0.5480 -1.39%
2001-01-03 0 0.720 0.700 0.720 0.700 0.720 110,000 77,900 0.7082 0.554 0.539 0.554 0.539 0.554 142,932 0.5450 0.00%
2001-01-02 0 0.720 0.700 0.720 0.710 0.730 80,000 57,100 0.7138 0.554 0.539 0.554 0.546 0.562 103,950 0.5493 0.00%
2000-12-29 0 0.720 0.730 - 0.670 0.730 450,000 313,300 0.6962 0.554 0.562 - 0.516 0.562 584,720 0.5358 7.46%
2000-12-28 0 0.670 0.670 0.680 0.660 0.680 170,000 114,400 0.6729 0.516 0.516 0.523 0.508 0.523 220,894 0.5179 -2.90%
2000-12-27 0 0.690 0.680 0.690 0.660 0.690 74,000 49,940 0.6749 0.531 0.523 0.531 0.508 0.531 96,154 0.5194 1.47%
2000-12-22 0 0.680 0.670 0.680 0.670 0.680 42,000 28,540 0.6795 0.523 0.516 0.523 0.516 0.523 54,574 0.5230 0.00%
2000-12-21 0 0.680 0.670 0.680 0.670 0.680 40,000 27,180 0.6795 0.523 0.516 0.523 0.516 0.523 51,975 0.5229 1.49%
2000-12-20 0 0.670 0.660 0.670 0.620 0.690 314,000 205,540 0.6546 0.516 0.508 0.516 0.477 0.531 408,005 0.5038 0.00%
2000-12-19 0 0.670 0.660 0.670 0.670 0.680 6,000 4,040 0.6733 0.516 0.508 0.516 0.516 0.523 7,796 0.5182 1.52%
2000-12-18 0 0.660 0.650 0.660 0.660 0.680 68,000 44,960 0.6612 0.508 0.500 0.508 0.508 0.523 88,358 0.5088 -4.35%
2000-12-15 0 0.690 0.680 0.690 0.660 0.690 250,000 168,600 0.6744 0.531 0.523 0.531 0.508 0.531 324,845 0.5190 1.47%
2000-12-14 0 0.680 0.660 0.690 0.660 0.680 200,000 135,300 0.6765 0.523 0.508 0.531 0.508 0.523 259,876 0.5206 -1.45%
2000-12-13 0 0.690 0.680 0.690 0.660 0.690 218,000 145,580 0.6678 0.531 0.523 0.531 0.508 0.531 283,265 0.5139 1.47%
2000-12-12 0 0.680 0.670 0.680 0.660 0.690 200,000 136,200 0.6810 0.523 0.516 0.523 0.508 0.531 259,876 0.5241 0.00%
2000-12-11 0 0.680 0.670 0.690 0.660 0.680 190,000 126,900 0.6679 0.523 0.516 0.531 0.508 0.523 246,882 0.5140 -1.45%
2000-12-08 0 0.690 0.660 0.690 0.680 0.690 330,000 224,840 0.6813 0.531 0.508 0.531 0.523 0.531 428,795 0.5244 1.47%
2000-12-07 0 0.680 0.670 0.680 0.670 0.690 160,000 107,900 0.6744 0.523 0.516 0.523 0.516 0.531 207,901 0.5190 1.49%
2000-12-06 0 0.670 0.670 0.680 0.670 0.690 168,000 112,760 0.6712 0.516 0.516 0.523 0.516 0.531 218,296 0.5165 -1.47%
2000-12-05 0 0.680 0.670 0.680 0.640 0.680 290,000 189,100 0.6521 0.523 0.516 0.523 0.493 0.523 376,820 0.5018 1.49%
2000-12-04 0 0.670 0.660 0.670 0.660 0.680 150,000 100,400 0.6693 0.516 0.508 0.516 0.508 0.523 194,907 0.5151 -1.47%
2000-12-01 0 0.680 0.670 0.680 0.610 0.700 460,000 304,600 0.6622 0.523 0.516 0.523 0.469 0.539 597,714 0.5096 0.00%
2000-11-30 0 0.680 0.680 0.700 0.670 0.700 420,000 288,200 0.6862 0.523 0.523 0.539 0.516 0.539 545,739 0.5281 -2.86%
2000-11-29 0 0.700 0.690 0.700 0.670 0.700 158,000 108,320 0.6856 0.539 0.531 0.539 0.516 0.539 205,302 0.5276 1.45%
2000-11-28 0 0.690 0.680 0.700 0.650 0.690 370,000 245,800 0.6643 0.531 0.523 0.539 0.500 0.531 480,770 0.5113 2.99%
2000-11-27 0 0.670 0.660 0.670 0.610 0.690 370,000 241,500 0.6527 0.516 0.508 0.516 0.469 0.531 480,770 0.5023 0.00%
2000-11-24 0 0.670 0.650 0.700 0.650 0.680 240,000 159,100 0.6629 0.516 0.500 0.539 0.500 0.523 311,851 0.5102 -1.47%
2000-11-23 0 0.680 0.670 0.680 0.660 0.680 220,000 147,000 0.6682 0.523 0.516 0.523 0.508 0.523 285,863 0.5142 0.00%
2000-11-22 0 0.680 0.680 0.690 0.670 0.690 200,000 136,300 0.6815 0.523 0.523 0.531 0.516 0.531 259,876 0.5245 1.49%
2000-11-21 0 0.670 0.670 0.690 0.650 0.690 260,000 172,100 0.6619 0.516 0.516 0.531 0.500 0.531 337,839 0.5094 -1.47%
2000-11-20 0 0.680 0.670 0.690 0.670 0.700 200,000 136,800 0.6840 0.523 0.516 0.531 0.516 0.539 259,876 0.5264 1.49%
2000-11-17 0 0.670 0.670 0.680 0.660 0.690 200,000 134,400 0.6720 0.516 0.516 0.523 0.508 0.531 259,876 0.5172 -1.47%
2000-11-16 0 0.680 0.670 0.680 0.650 0.700 250,000 170,340 0.6814 0.523 0.516 0.523 0.500 0.539 324,845 0.5244 -1.45%
2000-11-15 0 0.690 0.680 0.690 0.650 0.690 400,000 267,400 0.6685 0.531 0.523 0.531 0.500 0.531 519,752 0.5145 2.99%
2000-11-14 0 0.670 0.670 0.690 0.640 0.670 410,000 271,000 0.6610 0.516 0.516 0.531 0.493 0.516 532,745 0.5087 1.52%
2000-11-13 0 0.660 0.650 0.660 0.640 0.680 280,000 184,600 0.6593 0.508 0.500 0.508 0.493 0.523 363,826 0.5074 -2.94%
2000-11-10 0 0.680 0.670 0.680 0.650 0.700 410,000 279,900 0.6827 0.523 0.516 0.523 0.500 0.539 532,745 0.5254 3.03%
2000-11-09 0 0.660 0.670 0.680 0.660 0.700 280,000 189,900 0.6782 0.508 0.516 0.523 0.508 0.539 363,826 0.5220 -2.94%
2000-11-08 0 0.680 0.670 0.680 0.650 0.700 310,000 206,200 0.6652 0.523 0.516 0.523 0.500 0.539 402,807 0.5119 0.00%
2000-11-07 0 0.680 0.670 0.680 0.660 0.680 210,000 140,900 0.6710 0.523 0.516 0.523 0.508 0.523 272,870 0.5164 -2.86%
2000-11-06 0 0.700 0.690 0.700 0.680 0.700 202,000 138,960 0.6879 0.539 0.531 0.539 0.523 0.539 262,475 0.5294 1.45%
2000-11-03 0 0.690 0.660 0.680 0.670 0.700 336,000 228,120 0.6789 0.531 0.508 0.523 0.516 0.539 436,591 0.5225 4.55%
2000-11-02 0 0.660 0.650 0.660 0.660 0.700 222,000 150,540 0.6781 0.508 0.500 0.508 0.508 0.539 288,462 0.5219 -5.71%
2000-11-01 0 0.700 0.680 0.700 0.680 0.700 220,000 151,100 0.6868 0.539 0.523 0.539 0.523 0.539 285,863 0.5286 2.94%
2000-10-31 0 0.680 0.700 0.710 0.620 0.700 370,000 239,800 0.6481 0.523 0.539 0.546 0.477 0.539 480,770 0.4988 11.48%
2000-10-30 0 0.610 0.610 0.620 0.580 0.640 230,000 140,100 0.6091 0.469 0.469 0.477 0.446 0.493 298,857 0.4688 -3.17%
2000-10-27 0 0.630 0.620 0.630 0.600 0.650 160,000 100,500 0.6281 0.485 0.477 0.485 0.462 0.500 207,901 0.4834 5.00%
2000-10-26 0 0.600 0.610 0.620 0.600 0.650 380,000 238,600 0.6279 0.462 0.469 0.477 0.462 0.500 493,764 0.4832 -4.76%
2000-10-25 0 0.630 0.620 0.630 0.600 0.630 200,000 123,400 0.6170 0.485 0.477 0.485 0.462 0.485 259,876 0.4748 0.00%
2000-10-24 0 0.630 0.630 0.650 0.600 0.630 190,000 117,100 0.6163 0.485 0.485 0.500 0.462 0.485 246,882 0.4743 -1.56%
2000-10-23 0 0.640 0.630 0.650 0.630 0.650 208,000 133,240 0.6406 0.493 0.485 0.500 0.485 0.500 270,271 0.4930 0.00%
2000-10-20 0 0.640 0.630 0.640 0.620 0.650 220,000 138,700 0.6305 0.493 0.485 0.493 0.477 0.500 285,863 0.4852 6.67%
2000-10-19 0 0.600 0.580 0.600 0.600 0.630 192,000 116,760 0.6081 0.462 0.446 0.462 0.462 0.485 249,481 0.4680 0.00%
2000-10-18 0 0.600 0.560 0.630 0.600 0.640 530,000 326,000 0.6151 0.462 0.431 0.485 0.462 0.493 688,671 0.4734 -7.69%
2000-10-17 0 0.650 0.640 0.650 0.620 0.660 414,000 262,980 0.6352 0.500 0.493 0.500 0.477 0.508 537,943 0.4889 -2.99%
2000-10-16 0 0.670 0.630 0.670 0.650 0.730 482,000 332,300 0.6894 0.516 0.485 0.516 0.500 0.562 626,301 0.5306 -2.90%
2000-10-13 0 0.690 0.660 0.690 0.670 0.760 830,000 597,300 0.7196 0.531 0.508 0.531 0.516 0.585 1,078,484 0.5538 -4.17%
2000-10-12 0 0.720 0.710 0.730 0.710 0.770 1,060,000 786,700 0.7422 0.554 0.546 0.562 0.546 0.593 1,377,342 0.5712 -4.00%
2000-10-11 0 0.770 0.760 0.770 0.750 0.790 760,000 581,100 0.7646 0.577 0.570 0.577 0.562 0.592 1,013,862 0.5732 -2.53%
2000-10-10 0 0.790 0.780 0.790 0.780 0.810 850,000 677,900 0.7975 0.592 0.585 0.592 0.585 0.607 1,133,925 0.5978 -2.47%
2000-10-09 0 0.810 0.800 0.810 0.780 0.810 820,000 652,800 0.7961 0.607 0.600 0.607 0.585 0.607 1,093,904 0.5968 0.00%
2000-10-05 0 0.810 0.800 0.810 0.800 0.810 810,000 653,400 0.8067 0.607 0.600 0.607 0.600 0.607 1,080,563 0.6047 0.00%
2000-10-04 0 0.810 0.800 0.810 0.790 0.810 1,300,000 1,045,200 0.8040 0.607 0.600 0.607 0.592 0.607 1,734,238 0.6027 1.25%
2000-10-03 0 0.800 0.790 0.800 0.790 0.800 2,250,000 1,798,000 0.7991 0.600 0.592 0.600 0.592 0.600 3,001,565 0.5990 0.00%
2000-09-29 0 0.800 0.800 0.810 0.730 0.810 6,510,000 5,036,300 0.7736 0.600 0.600 0.607 0.547 0.607 8,684,529 0.5799 8.11%
2000-09-28 0 0.740 0.720 0.740 0.730 0.780 2,470,000 1,843,200 0.7462 0.555 0.540 0.555 0.547 0.585 3,295,052 0.5594 -5.13%
2000-09-27 0 0.780 0.760 0.790 0.770 0.800 1,340,000 1,054,100 0.7866 0.585 0.570 0.592 0.577 0.600 1,787,599 0.5897 -4.88%
2000-09-26 0 0.820 0.810 0.820 0.770 0.820 8,042,000 6,419,780 0.7983 0.615 0.607 0.615 0.577 0.615 10,728,261 0.5984 5.13%
2000-09-25 0 0.780 0.770 0.780 0.750 0.780 914,000 702,480 0.7686 0.585 0.577 0.585 0.562 0.585 1,219,302 0.5761 2.63%
2000-09-22 0 0.760 0.730 0.760 0.740 0.770 686,000 520,420 0.7586 0.570 0.547 0.570 0.555 0.577 915,144 0.5687 -1.30%
2000-09-21 0 0.770 0.760 0.770 0.750 0.770 1,022,000 778,520 0.7618 0.577 0.570 0.577 0.562 0.577 1,363,378 0.5710 -1.28%
2000-09-20 0 0.780 0.770 0.780 0.770 0.780 740,000 572,200 0.7732 0.585 0.577 0.585 0.577 0.585 987,181 0.5796 0.00%
2000-09-19 0 0.780 0.760 0.790 0.770 0.780 710,000 549,800 0.7744 0.585 0.570 0.592 0.577 0.585 947,161 0.5805 -1.27%
2000-09-18 0 0.790 0.780 0.790 0.770 0.790 940,000 735,000 0.7819 0.592 0.585 0.592 0.577 0.592 1,253,987 0.5861 -1.25%
2000-09-15 0 0.800 0.790 0.800 0.780 0.800 1,040,000 821,300 0.7897 0.600 0.592 0.600 0.585 0.600 1,387,390 0.5920 1.27%
2000-09-14 0 0.790 0.780 0.790 0.750 0.790 1,284,000 983,580 0.7660 0.592 0.585 0.592 0.562 0.592 1,712,893 0.5742 0.00%
2000-09-12 0 0.790 0.790 0.800 0.780 0.810 830,000 656,100 0.7905 0.592 0.592 0.600 0.585 0.607 1,107,244 0.5926 -2.47%
2000-09-11 0 0.810 0.800 0.810 0.800 0.820 798,000 645,800 0.8093 0.607 0.600 0.607 0.600 0.615 1,064,555 0.6066 -1.22%
2000-09-08 0 0.820 0.810 0.820 0.800 0.820 746,000 604,260 0.8100 0.615 0.607 0.615 0.600 0.615 995,186 0.6072 1.23%
2000-09-07 0 0.810 0.800 0.810 0.800 0.820 760,000 613,000 0.8066 0.607 0.600 0.607 0.600 0.615 1,013,862 0.6046 -1.22%
2000-09-06 0 0.820 0.810 0.820 0.810 0.820 782,000 637,640 0.8154 0.615 0.607 0.615 0.607 0.615 1,043,211 0.6112 -1.20%
2000-09-05 0 0.830 0.820 0.830 0.810 0.830 950,000 779,600 0.8206 0.622 0.615 0.622 0.607 0.622 1,267,328 0.6152 0.00%
2000-09-04 0 0.830 0.820 0.830 0.820 0.830 820,000 675,400 0.8237 0.622 0.615 0.622 0.615 0.622 1,093,904 0.6174 -1.19%
2000-09-01 0 0.840 0.830 0.840 0.820 0.840 792,000 657,260 0.8299 0.630 0.622 0.630 0.615 0.630 1,056,551 0.6221 0.00%
2000-08-31 0 0.840 0.830 0.840 0.800 0.840 852,000 701,540 0.8234 0.630 0.622 0.630 0.600 0.630 1,136,593 0.6172 1.20%
2000-08-30 0 0.830 0.820 0.830 0.820 0.840 800,000 657,900 0.8224 0.622 0.615 0.622 0.615 0.630 1,067,223 0.6165 -1.19%
2000-08-29 0 0.840 0.830 0.840 0.820 0.840 910,000 754,400 0.8290 0.630 0.622 0.630 0.615 0.630 1,213,966 0.6214 0.00%
2000-08-28 0 0.840 0.830 0.840 0.820 0.840 1,030,000 856,700 0.8317 0.630 0.622 0.630 0.615 0.630 1,374,050 0.6235 0.00%
2000-08-25 0 0.840 0.830 0.840 0.820 0.840 912,000 758,260 0.8314 0.630 0.622 0.630 0.615 0.630 1,216,634 0.6232 0.00%
2000-08-24 0 0.840 0.830 0.840 0.830 0.850 810,000 679,000 0.8383 0.630 0.622 0.630 0.622 0.637 1,080,563 0.6284 -1.18%
2000-08-23 0 0.850 0.830 0.850 0.830 0.850 800,000 672,300 0.8404 0.637 0.622 0.637 0.622 0.637 1,067,223 0.6300 0.00%
2000-08-22 0 0.850 0.840 0.850 0.830 0.850 918,000 775,120 0.8444 0.637 0.630 0.637 0.622 0.637 1,224,639 0.6329 0.00%
2000-08-21 0 0.850 0.840 0.860 0.820 0.860 1,470,000 1,223,800 0.8325 0.637 0.630 0.645 0.615 0.645 1,961,023 0.6241 1.19%
2000-08-18 0 0.840 0.830 0.840 0.820 0.840 810,000 674,000 0.8321 0.630 0.622 0.630 0.615 0.630 1,080,563 0.6237 0.00%
2000-08-17 0 0.840 0.830 0.840 0.820 0.850 930,000 772,500 0.8306 0.630 0.622 0.630 0.615 0.637 1,240,647 0.6227 0.00%
2000-08-16 0 0.840 0.830 0.840 0.820 0.840 946,000 786,920 0.8318 0.630 0.622 0.630 0.615 0.630 1,261,991 0.6236 -1.18%
2000-08-15 0 0.850 0.840 0.850 0.820 0.850 890,000 740,600 0.8321 0.637 0.630 0.637 0.615 0.637 1,187,286 0.6238 0.00%
2000-08-14 0 0.850 0.840 0.850 0.840 0.850 836,000 704,140 0.8423 0.637 0.630 0.637 0.630 0.637 1,115,248 0.6314 1.19%
2000-08-11 0 0.840 0.830 0.840 0.820 0.850 1,020,000 847,000 0.8304 0.630 0.622 0.630 0.615 0.637 1,360,710 0.6225 0.00%
2000-08-10 0 0.840 0.830 0.840 0.820 0.860 816,000 683,560 0.8377 0.630 0.622 0.630 0.615 0.645 1,088,568 0.6279 -2.33%
2000-08-09 0 0.860 0.820 0.860 0.830 0.870 1,468,000 1,244,780 0.8479 0.645 0.615 0.645 0.622 0.652 1,958,355 0.6356 3.61%
2000-08-08 0 0.830 0.830 0.850 0.790 0.840 1,362,000 1,104,180 0.8107 0.622 0.622 0.637 0.592 0.630 1,816,947 0.6077 2.47%
2000-08-07 0 0.810 0.800 0.810 0.800 0.810 832,000 670,800 0.8063 0.607 0.600 0.607 0.600 0.607 1,109,912 0.6044 1.25%
2000-08-04 0 0.800 0.780 0.800 0.780 0.810 1,060,000 841,600 0.7940 0.600 0.585 0.600 0.585 0.607 1,414,071 0.5952 -1.23%
2000-08-03 0 0.810 0.800 0.810 0.780 0.810 882,000 701,700 0.7956 0.607 0.600 0.607 0.585 0.607 1,176,614 0.5964 2.53%
2000-08-02 0 0.790 0.780 0.800 0.790 0.820 1,042,000 837,900 0.8041 0.592 0.585 0.600 0.592 0.615 1,390,058 0.6028 -2.47%
2000-08-01 0 0.810 0.800 0.810 0.780 0.810 826,000 653,840 0.7916 0.607 0.600 0.607 0.585 0.607 1,101,908 0.5934 3.85%
2000-07-31 0 0.780 0.770 0.780 0.760 0.780 970,000 753,900 0.7772 0.585 0.577 0.585 0.570 0.585 1,294,008 0.5826 -1.27%
2000-07-28 0 0.790 0.780 0.790 0.780 0.820 850,000 673,100 0.7919 0.592 0.585 0.592 0.585 0.615 1,133,925 0.5936 -1.25%
2000-07-27 0 0.800 0.790 0.800 0.780 0.810 844,000 665,320 0.7883 0.600 0.592 0.600 0.585 0.607 1,125,920 0.5909 -2.44%
2000-07-26 0 0.820 0.810 0.820 0.790 0.820 870,000 699,100 0.8036 0.615 0.607 0.615 0.592 0.615 1,160,605 0.6024 2.50%
2000-07-25 0 0.800 0.790 0.800 0.750 0.800 1,010,000 788,000 0.7802 0.600 0.592 0.600 0.562 0.600 1,347,369 0.5848 0.00%
2000-07-24 0 0.800 0.770 0.790 0.780 0.810 1,300,000 1,038,600 0.7989 0.600 0.577 0.592 0.585 0.607 1,734,238 0.5989 0.00%
2000-07-21 0 0.800 0.800 0.810 0.780 0.820 1,724,000 1,372,740 0.7963 0.600 0.600 0.607 0.585 0.615 2,299,866 0.5969 -1.23%
2000-07-20 0 0.810 0.800 0.810 0.810 0.850 1,230,000 1,008,700 0.8201 0.607 0.600 0.607 0.607 0.637 1,640,856 0.6147 0.00%
2000-07-19 0 0.810 0.800 0.810 0.780 0.820 1,850,000 1,481,500 0.8008 0.607 0.600 0.607 0.585 0.615 2,467,954 0.6003 3.85%
2000-07-18 0 0.780 0.770 0.780 0.760 0.800 1,404,000 1,092,720 0.7783 0.585 0.577 0.585 0.570 0.600 1,872,977 0.5834 1.30%
2000-07-17 0 0.770 0.750 0.770 0.740 0.770 1,636,000 1,229,400 0.7515 0.577 0.562 0.577 0.555 0.577 2,182,471 0.5633 5.48%
2000-07-14 0 0.730 0.710 0.730 0.720 0.770 1,246,000 925,640 0.7429 0.547 0.532 0.547 0.540 0.577 1,662,200 0.5569 -2.67%
2000-07-13 0 0.750 0.740 0.750 0.720 0.790 2,758,000 2,093,120 0.7589 0.562 0.555 0.562 0.540 0.592 3,679,252 0.5689 1.35%
2000-07-12 0 0.740 0.740 0.750 0.680 0.750 2,480,000 1,783,560 0.7192 0.555 0.555 0.562 0.510 0.562 3,308,392 0.5391 5.71%
2000-07-11 0 0.700 0.690 0.700 0.690 0.730 740,000 520,000 0.7027 0.525 0.517 0.525 0.517 0.547 987,181 0.5268 0.00%
2000-07-10 0 0.700 0.690 0.700 0.690 0.740 900,000 638,900 0.7099 0.525 0.517 0.525 0.517 0.555 1,200,626 0.5321 2.94%
2000-07-07 0 0.680 0.680 0.690 0.670 0.700 736,000 504,580 0.6856 0.510 0.510 0.517 0.502 0.525 981,845 0.5139 -2.86%
2000-07-06 0 0.700 0.680 0.700 0.670 0.700 770,000 529,000 0.6870 0.525 0.510 0.525 0.502 0.525 1,027,202 0.5150 1.45%
2000-07-05 0 0.690 0.680 0.700 0.680 0.700 690,000 475,400 0.6890 0.517 0.510 0.525 0.510 0.525 920,480 0.5165 0.00%
2000-07-04 0 0.690 0.680 0.700 0.680 0.700 760,000 524,300 0.6899 0.517 0.510 0.525 0.510 0.525 1,013,862 0.5171 2.99%
2000-07-03 0 0.670 0.670 0.700 0.660 0.700 480,000 327,580 0.6825 0.502 0.502 0.525 0.495 0.525 640,334 0.5116 0.00%
2000-06-30 0 0.670 0.670 0.690 0.650 0.690 590,000 392,600 0.6654 0.502 0.502 0.517 0.487 0.517 787,077 0.4988 -2.90%
2000-06-29 0 0.690 0.680 0.690 0.680 0.720 840,000 584,720 0.6961 0.517 0.510 0.517 0.510 0.540 1,120,584 0.5218 -4.17%
2000-06-28 0 0.720 0.710 0.720 0.700 0.730 654,000 465,640 0.7120 0.540 0.532 0.540 0.525 0.547 872,455 0.5337 1.41%
2000-06-27 0 0.710 0.700 0.710 0.700 0.730 660,000 470,200 0.7124 0.532 0.525 0.532 0.525 0.547 880,459 0.5340 -1.39%
2000-06-26 0 0.720 0.720 0.730 0.710 0.730 740,000 533,100 0.7204 0.540 0.540 0.547 0.532 0.547 987,181 0.5400 1.41%
2000-06-23 0 0.710 0.710 0.720 0.700 0.740 710,000 509,600 0.7177 0.532 0.532 0.540 0.525 0.555 947,161 0.5380 -1.39%
2000-06-22 0 0.720 0.700 0.720 0.700 0.730 1,130,000 805,100 0.7125 0.540 0.525 0.540 0.525 0.547 1,507,453 0.5341 0.00%
2000-06-21 0 0.720 0.710 0.720 0.690 0.720 1,038,000 731,380 0.7046 0.540 0.532 0.540 0.517 0.540 1,384,722 0.5282 1.41%
2000-06-20 0 0.710 0.690 0.720 0.700 0.730 780,000 555,780 0.7125 0.532 0.517 0.540 0.525 0.547 1,040,543 0.5341 -1.39%
2000-06-19 0 0.720 0.720 0.730 0.680 0.730 710,000 500,700 0.7052 0.540 0.540 0.547 0.510 0.547 947,161 0.5286 4.35%
2000-06-16 0 0.690 0.680 0.690 0.660 0.700 908,000 619,020 0.6817 0.517 0.510 0.517 0.495 0.525 1,211,298 0.5110 0.00%
2000-06-15 0 0.690 0.670 0.700 0.650 0.720 1,022,000 690,460 0.6756 0.517 0.502 0.525 0.487 0.540 1,363,378 0.5064 -0.00%
2000-06-14 0 0.740 0.720 0.740 0.720 0.760 1,110,000 822,200 0.7407 0.517 0.503 0.517 0.503 0.531 1,588,074 0.5177 -1.33%
2000-06-13 0 0.750 0.730 0.750 0.720 0.800 2,336,000 1,791,860 0.7671 0.524 0.510 0.524 0.503 0.559 3,342,110 0.5361 -1.32%
2000-06-12 0 0.760 0.750 0.770 0.730 0.770 1,938,000 1,445,240 0.7457 0.531 0.524 0.538 0.510 0.538 2,772,692 0.5212 7.04%
2000-06-09 0 0.710 0.710 0.720 0.630 0.730 8,976,000 5,865,380 0.6535 0.496 0.496 0.503 0.440 0.510 12,841,943 0.4567 10.94%
2000-06-08 0 0.640 0.630 0.640 0.620 0.640 354,000 223,520 0.6314 0.447 0.440 0.447 0.433 0.447 506,467 0.4413 1.59%
2000-06-07 0 0.630 0.610 0.630 0.600 0.640 288,000 182,140 0.6324 0.440 0.426 0.440 0.419 0.447 412,041 0.4420 -1.56%
2000-06-05 0 0.640 0.620 0.640 0.620 0.640 520,000 328,300 0.6313 0.447 0.433 0.447 0.433 0.447 743,963 0.4413 3.23%
2000-06-02 0 0.620 0.610 0.620 0.610 0.630 1,030,000 643,960 0.6252 0.433 0.426 0.433 0.426 0.440 1,473,619 0.4370 0.00%
2000-06-01 0 0.620 0.600 0.620 0.560 0.620 604,000 361,800 0.5990 0.433 0.419 0.433 0.391 0.433 864,141 0.4187 3.33%
2000-05-31 0 0.600 0.590 0.600 0.580 0.610 630,000 376,900 0.5983 0.419 0.412 0.419 0.405 0.426 901,340 0.4182 1.69%
2000-05-30 0 0.590 0.580 0.590 0.580 0.590 300,000 176,700 0.5890 0.412 0.405 0.412 0.405 0.412 429,209 0.4117 -1.67%
2000-05-29 0 0.600 0.580 0.600 0.580 0.600 244,000 144,520 0.5923 0.419 0.405 0.419 0.405 0.419 349,090 0.4140 5.26%
2000-05-26 0 0.570 0.570 0.590 0.570 0.590 470,000 271,500 0.5777 0.398 0.398 0.412 0.398 0.412 672,428 0.4038 -3.39%
2000-05-25 0 0.590 0.590 0.600 0.570 0.630 620,000 372,200 0.6003 0.412 0.412 0.419 0.398 0.440 887,033 0.4196 -4.84%
2000-05-24 0 0.620 0.610 0.630 0.610 0.660 782,000 490,860 0.6277 0.433 0.426 0.440 0.426 0.461 1,118,806 0.4387 0.00%
2000-05-23 0 0.620 0.600 0.620 0.610 0.660 3,250,000 2,059,100 0.6336 0.433 0.419 0.433 0.426 0.461 4,649,768 0.4428 -4.62%
2000-05-22 0 0.650 0.640 0.650 0.580 0.660 2,466,000 1,567,200 0.6355 0.454 0.447 0.454 0.405 0.461 3,528,101 0.4442 12.07%
2000-05-19 0 0.580 0.570 0.590 0.540 0.600 444,000 259,420 0.5843 0.405 0.398 0.412 0.377 0.419 635,230 0.4084 0.00%
2000-05-18 0 0.580 0.580 0.600 0.570 0.580 324,000 185,320 0.5720 0.405 0.405 0.419 0.398 0.405 463,546 0.3998 0.00%
2000-05-17 0 0.580 0.560 0.580 0.570 0.610 332,000 194,180 0.5849 0.405 0.391 0.405 0.398 0.426 474,992 0.4088 1.75%
2000-05-16 0 0.570 0.570 0.580 0.570 0.590 290,000 168,500 0.5810 0.398 0.398 0.405 0.398 0.412 414,902 0.4061 -3.39%
2000-05-15 0 0.590 0.580 0.600 0.530 0.600 676,000 386,020 0.5710 0.412 0.405 0.419 0.370 0.419 967,152 0.3991 9.26%
2000-05-12 0 0.540 0.550 0.580 0.510 0.550 290,000 153,000 0.5276 0.377 0.384 0.405 0.356 0.384 414,902 0.3688 1.89%
2000-05-10 0 0.530 0.520 0.530 0.500 0.540 320,000 164,100 0.5128 0.370 0.363 0.370 0.349 0.377 457,823 0.3584 0.00%
2000-05-09 0 0.530 0.510 0.540 0.510 0.530 296,000 154,600 0.5223 0.370 0.356 0.377 0.356 0.370 423,487 0.3651 -1.85%
2000-05-08 0 0.540 0.520 0.550 0.510 0.560 260,000 137,900 0.5304 0.377 0.363 0.384 0.356 0.391 371,981 0.3707 0.00%
2000-05-05 0 0.540 0.530 0.550 0.520 0.540 530,000 281,700 0.5315 0.377 0.370 0.384 0.363 0.377 758,270 0.3715 0.00%
2000-05-04 0 0.540 0.510 0.540 0.510 0.550 608,000 319,900 0.5262 0.377 0.356 0.377 0.356 0.384 869,864 0.3678 0.00%
2000-05-03 0 0.540 0.530 0.540 0.510 0.540 358,000 187,140 0.5227 0.377 0.370 0.377 0.356 0.377 512,190 0.3654 0.00%
2000-05-02 0 0.540 0.540 0.550 0.510 0.550 402,000 209,360 0.5208 0.377 0.377 0.384 0.356 0.384 575,140 0.3640 1.89%
2000-04-28 0 0.530 0.520 0.550 0.510 0.540 372,000 195,240 0.5248 0.370 0.363 0.384 0.356 0.377 532,220 0.3668 1.92%
2000-04-27 0 0.520 0.510 0.540 0.510 0.540 222,000 115,120 0.5186 0.363 0.356 0.377 0.356 0.377 317,615 0.3625 -3.70%
2000-04-26 0 0.540 0.530 0.540 0.500 0.540 240,000 126,300 0.5263 0.377 0.370 0.377 0.349 0.377 343,367 0.3678 3.85%
2000-04-25 0 0.520 0.520 0.530 0.520 0.550 434,000 231,600 0.5336 0.363 0.363 0.370 0.363 0.384 620,923 0.3730 -1.89%
2000-04-20 0 0.530 0.510 0.530 0.500 0.530 700,000 357,800 0.5111 0.370 0.356 0.370 0.349 0.370 1,001,488 0.3573 -1.85%
2000-04-19 0 0.540 0.530 0.550 0.520 0.550 520,000 280,800 0.5400 0.377 0.370 0.384 0.363 0.384 743,963 0.3774 3.85%
2000-04-18 0 0.520 0.510 0.520 0.510 0.530 622,000 325,160 0.5228 0.363 0.356 0.363 0.356 0.370 889,894 0.3654 4.00%
2000-04-17 0 0.500 0.490 0.510 0.480 0.550 1,568,000 810,920 0.5172 0.349 0.342 0.356 0.336 0.384 2,243,334 0.3615 -9.09%
2000-04-14 0 0.550 0.550 0.570 0.550 0.570 264,000 148,200 0.5614 0.384 0.384 0.398 0.384 0.398 377,704 0.3924 -1.79%
2000-04-13 0 0.560 0.550 0.560 0.560 0.590 324,000 184,280 0.5688 0.391 0.384 0.391 0.391 0.412 463,546 0.3975 -3.45%
2000-04-12 0 0.580 0.570 0.590 0.580 0.600 212,000 124,960 0.5894 0.405 0.398 0.412 0.405 0.419 303,308 0.4120 1.75%
2000-04-11 0 0.570 0.570 0.590 0.570 0.590 90,000 51,900 0.5767 0.398 0.398 0.412 0.398 0.412 128,763 0.4031 -5.00%
2000-04-10 0 0.600 0.580 0.600 0.580 0.600 160,000 94,100 0.5881 0.419 0.405 0.419 0.405 0.419 228,912 0.4111 -1.64%
2000-04-07 0 0.610 0.590 0.610 0.570 0.610 640,000 376,800 0.5888 0.426 0.412 0.426 0.398 0.426 915,647 0.4115 8.93%
2000-04-06 0 0.560 0.560 0.580 0.550 0.580 454,000 256,680 0.5654 0.391 0.391 0.405 0.384 0.405 649,537 0.3952 5.66%
2000-04-05 0 0.530 0.530 0.600 0.530 0.560 1,362,000 749,620 0.5504 0.370 0.370 0.419 0.370 0.391 1,948,610 0.3847 -8.62%
2000-04-03 0 0.580 0.580 0.600 0.580 0.630 516,000 307,280 0.5955 0.405 0.405 0.419 0.405 0.440 738,240 0.4162 -9.38%
2000-03-31 0 0.640 0.630 0.640 0.640 0.660 660,000 424,500 0.6432 0.447 0.440 0.447 0.447 0.461 944,261 0.4496 -1.54%
2000-03-30 0 0.650 0.610 0.650 0.610 0.650 338,000 216,480 0.6405 0.454 0.426 0.454 0.426 0.454 483,576 0.4477 3.17%
2000-03-29 0 0.630 0.630 0.650 0.610 0.650 610,000 387,700 0.6356 0.440 0.440 0.454 0.426 0.454 872,726 0.4442 -7.35%
2000-03-28 0 0.680 0.670 0.690 0.680 0.740 852,000 606,780 0.7122 0.475 0.468 0.482 0.475 0.517 1,218,954 0.4978 -6.85%
2000-03-27 0 0.730 0.700 0.730 0.690 0.730 2,830,000 2,002,620 0.7076 0.510 0.489 0.510 0.482 0.510 4,048,875 0.4946 12.31%
2000-03-24 0 0.650 0.640 0.660 0.640 0.700 776,000 517,640 0.6671 0.454 0.447 0.461 0.447 0.489 1,110,221 0.4662 -2.99%
2000-03-23 0 0.670 0.670 0.680 0.600 0.670 2,190,000 1,396,300 0.6376 0.468 0.468 0.475 0.419 0.468 3,133,228 0.4456 11.67%
2000-03-22 0 0.600 0.580 0.600 0.580 0.600 330,000 195,980 0.5939 0.419 0.405 0.419 0.405 0.419 472,130 0.4151 7.14%
2000-03-21 0 0.560 0.560 0.570 0.560 0.580 790,000 449,500 0.5690 0.391 0.391 0.398 0.391 0.405 1,130,251 0.3977 -1.75%
2000-03-20 0 0.570 0.570 0.600 0.570 0.570 220,000 125,400 0.5700 0.398 0.398 0.419 0.398 0.398 314,754 0.3984 1.79%
2000-03-17 0 0.560 0.550 0.600 0.550 0.600 210,000 117,800 0.5610 0.391 0.384 0.419 0.384 0.419 300,447 0.3921 0.00%
2000-03-16 0 0.560 0.550 0.570 0.550 0.620 330,000 189,200 0.5733 0.391 0.384 0.398 0.384 0.433 472,130 0.4007 -5.08%
2000-03-15 0 0.590 0.580 0.600 0.570 0.590 804,000 467,120 0.5810 0.412 0.405 0.419 0.398 0.412 1,150,281 0.4061 1.72%
2000-03-14 0 0.580 0.580 0.600 0.550 0.610 2,678,000 1,539,500 0.5749 0.405 0.405 0.419 0.384 0.426 3,831,409 0.4018 0.00%
2000-03-13 0 0.580 0.580 0.590 0.570 0.640 2,458,000 1,441,060 0.5863 0.405 0.405 0.412 0.398 0.447 3,516,655 0.4098 -4.92%
2000-03-10 0 0.610 0.610 0.660 0.600 0.700 1,816,000 1,142,060 0.6289 0.426 0.426 0.461 0.419 0.489 2,598,147 0.4396 -7.58%
2000-03-09 0 0.660 0.640 0.670 0.650 0.710 1,210,000 818,200 0.6762 0.461 0.447 0.468 0.454 0.496 1,731,144 0.4726 -2.94%
2000-03-08 0 0.680 0.670 0.690 0.660 0.700 852,000 581,640 0.6827 0.475 0.468 0.482 0.461 0.489 1,218,954 0.4772 -5.56%
2000-03-07 0 0.720 0.700 0.730 0.660 0.720 1,410,000 973,440 0.6904 0.503 0.489 0.510 0.461 0.503 2,017,284 0.4825 10.77%
2000-03-06 0 0.650 - 0.650 0.650 0.710 724,000 485,540 0.6706 0.454 - 0.454 0.454 0.496 1,035,825 0.4687 -5.80%
2000-03-03 0 0.690 0.690 0.700 0.600 0.710 2,888,000 1,912,920 0.6624 0.482 0.482 0.489 0.419 0.496 4,131,855 0.4630 16.95%
2000-03-02 0 0.590 0.580 0.630 0.590 0.620 260,000 156,100 0.6004 0.412 0.405 0.440 0.412 0.433 371,981 0.4196 -3.28%
2000-03-01 0 0.610 0.600 0.610 0.610 0.640 538,000 336,160 0.6248 0.426 0.419 0.426 0.426 0.447 769,715 0.4367 -4.69%
2000-02-29 0 0.640 0.610 0.640 0.600 0.660 980,000 629,300 0.6421 0.447 0.426 0.447 0.419 0.461 1,402,084 0.4488 8.47%
2000-02-28 0 0.590 0.590 0.650 0.570 0.680 564,000 381,000 0.6755 0.412 0.412 0.454 0.398 0.475 806,914 0.4722 -15.71%
2000-02-25 0 0.700 0.660 0.700 - - 0 0 - 0.489 0.461 0.489 - - 0 - 0.00%
2000-02-24 0 0.700 0.680 0.700 0.670 0.700 518,000 350,740 0.6771 0.489 0.475 0.489 0.468 0.489 741,101 0.4733 0.00%
2000-02-23 0 0.700 0.670 0.720 0.650 0.700 704,000 482,700 0.6857 0.489 0.468 0.503 0.454 0.489 1,007,211 0.4792 6.06%
2000-02-22 0 0.660 0.630 0.660 0.590 0.700 1,620,000 1,034,640 0.6387 0.461 0.440 0.461 0.412 0.489 2,317,730 0.4464 -9.59%
2000-02-21 0 0.730 0.710 0.740 0.700 0.760 360,000 263,800 0.7328 0.510 0.496 0.517 0.489 0.531 515,051 0.5122 -5.19%
2000-02-18 0 0.770 0.760 0.770 0.760 0.800 522,000 401,880 0.7699 0.538 0.531 0.538 0.531 0.559 746,824 0.5381 -1.28%
2000-02-17 0 0.780 0.780 0.800 0.770 0.800 790,000 617,300 0.7814 0.545 0.545 0.559 0.538 0.559 1,130,251 0.5462 0.00%
2000-02-16 0 0.780 0.770 0.780 0.700 0.790 1,402,000 1,052,840 0.7510 0.545 0.538 0.545 0.489 0.552 2,005,838 0.5249 13.04%
2000-02-15 0 0.690 0.690 0.700 0.660 0.700 340,000 230,440 0.6778 0.482 0.482 0.489 0.461 0.489 486,437 0.4737 4.55%
2000-02-14 0 0.660 0.660 0.710 0.660 0.740 668,000 470,080 0.7037 0.461 0.461 0.496 0.461 0.517 955,706 0.4919 -10.81%
2000-02-11 0 0.740 0.720 0.740 0.720 0.770 304,000 223,800 0.7362 0.517 0.503 0.517 0.503 0.538 434,932 0.5146 0.00%
2000-02-10 0 0.740 0.730 0.740 0.730 0.760 428,000 315,920 0.7381 0.517 0.510 0.517 0.510 0.531 612,339 0.5159 1.37%
2000-02-09 0 0.730 0.720 0.740 0.720 0.760 696,000 518,120 0.7444 0.510 0.503 0.517 0.503 0.531 995,766 0.5203 -2.67%
2000-02-08 0 0.750 0.740 0.750 0.740 0.770 536,000 402,180 0.7503 0.524 0.517 0.524 0.517 0.538 766,854 0.5245 -2.60%
2000-02-03 0 0.770 0.760 0.770 0.740 0.780 314,000 236,180 0.7522 0.538 0.531 0.538 0.517 0.545 449,239 0.5257 2.67%
2000-02-02 0 0.750 0.750 0.760 0.750 0.780 198,000 150,600 0.7606 0.524 0.524 0.531 0.524 0.545 283,278 0.5316 -1.32%
2000-02-01 0 0.760 0.710 0.760 0.730 0.780 926,000 700,340 0.7563 0.531 0.496 0.531 0.510 0.545 1,324,826 0.5286 -2.56%
2000-01-31 0 0.780 0.780 0.790 0.750 0.800 2,504,000 1,959,980 0.7827 0.545 0.545 0.552 0.524 0.559 3,582,467 0.5471 0.00%
2000-01-28 0 0.780 0.780 0.790 0.780 0.830 3,388,000 2,758,340 0.8141 0.545 0.545 0.552 0.545 0.580 4,847,204 0.5691 -2.50%
2000-01-27 0 0.800 0.780 0.800 0.730 0.800 2,772,000 2,082,880 0.7514 0.559 0.545 0.559 0.510 0.559 3,965,894 0.5252 11.11%
2000-01-26 0 0.720 0.710 0.740 0.690 0.730 1,736,000 1,244,980 0.7172 0.503 0.496 0.517 0.482 0.510 2,483,691 0.5013 5.88%
2000-01-25 0 0.680 0.680 0.690 0.680 0.710 1,416,000 974,980 0.6885 0.475 0.475 0.482 0.475 0.496 2,025,868 0.4813 -1.45%
2000-01-24 0 0.690 0.680 0.700 0.680 0.710 610,000 424,600 0.6961 0.482 0.475 0.489 0.475 0.496 872,726 0.4865 -1.43%
2000-01-21 0 0.700 0.690 0.720 0.700 0.740 1,184,000 845,240 0.7139 0.489 0.482 0.503 0.489 0.517 1,693,946 0.4990 0.00%
2000-01-20 0 0.700 0.700 0.710 0.700 0.720 442,000 311,920 0.7057 0.489 0.489 0.496 0.489 0.503 632,368 0.4933 0.00%
2000-01-19 0 0.700 0.700 0.720 0.690 0.720 850,000 604,700 0.7114 0.489 0.489 0.503 0.482 0.503 1,216,093 0.4972 -5.41%
2000-01-18 0 0.740 0.710 0.740 0.710 0.740 960,000 692,300 0.7211 0.517 0.496 0.517 0.496 0.517 1,373,470 0.5041 0.00%
2000-01-17 0 0.740 0.720 0.740 0.720 0.770 680,000 511,000 0.7515 0.517 0.503 0.517 0.503 0.538 972,874 0.5252 2.78%
2000-01-14 0 0.720 0.700 0.720 0.680 0.740 2,336,000 1,671,600 0.7156 0.503 0.489 0.503 0.475 0.517 3,342,110 0.5002 2.86%
2000-01-13 0 0.700 0.690 0.720 0.680 0.740 990,000 696,260 0.7033 0.489 0.482 0.503 0.475 0.517 1,416,391 0.4916 1.45%
2000-01-12 0 0.690 0.680 0.690 0.680 0.700 670,000 462,100 0.6897 0.482 0.475 0.482 0.475 0.489 958,567 0.4821 0.00%
2000-01-11 0 0.690 0.680 0.690 0.680 0.700 1,010,000 700,440 0.6935 0.482 0.475 0.482 0.475 0.489 1,445,005 0.4847 0.00%
2000-01-10 0 0.690 0.680 0.700 0.680 0.730 1,998,000 1,386,720 0.6941 0.482 0.475 0.489 0.475 0.510 2,858,534 0.4851 2.99%
2000-01-07 0 0.670 0.670 0.680 0.660 0.720 2,898,000 1,974,680 0.6814 0.468 0.468 0.475 0.461 0.503 4,146,162 0.4763 1.52%
2000-01-06 0 0.660 0.660 0.670 0.660 0.760 2,244,000 1,598,820 0.7125 0.461 0.461 0.468 0.461 0.531 3,210,486 0.4980 -13.16%
2000-01-05 0 0.760 0.760 0.770 0.750 0.800 1,310,000 1,002,700 0.7654 0.531 0.531 0.538 0.524 0.559 1,874,214 0.5350 -6.17%
2000-01-04 0 0.810 0.810 0.820 0.800 0.860 2,878,000 2,362,880 0.8210 0.566 0.566 0.573 0.559 0.601 4,117,548 0.5739 -5.81%
2000-01-03 0 0.860 0.840 0.860 0.840 0.860 1,440,000 1,219,900 0.8472 0.601 0.587 0.601 0.587 0.601 2,060,205 0.5921 -1.15%
1999-12-30 0 0.870 0.850 0.870 0.830 0.920 1,948,000 1,673,860 0.8593 0.608 0.594 0.608 0.580 0.643 2,786,999 0.6006 4.82%
1999-12-29 0 0.830 0.830 0.850 0.830 0.860 2,350,000 1,973,700 0.8399 0.580 0.580 0.594 0.580 0.601 3,362,140 0.5870 -1.19%
1999-12-28 0 0.840 0.840 0.850 0.840 0.870 4,684,000 4,011,780 0.8565 0.587 0.587 0.594 0.587 0.608 6,701,388 0.5986 -2.33%
1999-12-24 0 0.860 0.860 0.880 0.830 0.870 2,384,000 2,009,700 0.8430 0.601 0.601 0.615 0.580 0.608 3,410,783 0.5892 1.18%
1999-12-23 0 0.850 0.840 0.850 0.830 0.910 4,090,000 3,493,580 0.8542 0.594 0.587 0.594 0.580 0.636 5,851,554 0.5970 -5.56%
1999-12-22 0 0.900 0.890 0.900 0.840 0.910 4,896,000 4,222,680 0.8625 0.629 0.622 0.629 0.587 0.636 7,004,696 0.6028 1.12%
1999-12-21 0 0.890 0.880 0.890 0.880 1.060 22,008,000 21,383,280 0.9716 0.622 0.615 0.622 0.615 0.741 31,486,796 0.6791 -13.59%
1999-12-20 0 1.030 1.030 1.040 0.940 1.040 25,240,000 25,369,160 1.0051 0.720 0.720 0.727 0.657 0.727 36,110,811 0.7025 11.96%
1999-12-17 0 0.920 0.940 - 0.850 0.940 1,630,000 1,415,940 0.8687 0.643 0.657 - 0.594 0.657 2,332,037 0.6072 8.24%
1999-12-16 0 0.850 0.850 0.860 0.810 0.860 1,080,000 905,000 0.8380 0.594 0.594 0.601 0.566 0.601 1,545,154 0.5857 1.19%
1999-12-15 0 0.840 0.820 0.840 0.810 0.880 1,996,000 1,669,220 0.8363 0.587 0.573 0.587 0.566 0.615 2,855,673 0.5845 -2.33%
1999-12-14 0 0.860 0.840 0.860 0.810 0.860 2,118,000 1,761,380 0.8316 0.601 0.587 0.601 0.566 0.601 3,030,218 0.5813 2.38%
1999-12-13 0 0.840 0.820 0.840 0.820 0.890 1,986,000 1,680,160 0.8460 0.587 0.573 0.587 0.573 0.622 2,841,366 0.5913 -3.45%
1999-12-10 0 0.870 0.860 0.870 0.840 0.900 3,384,000 2,913,760 0.8610 0.608 0.601 0.608 0.587 0.629 4,841,481 0.6018 -3.33%
1999-12-09 0 0.900 0.880 0.900 0.890 0.930 3,974,000 3,578,960 0.9006 0.629 0.615 0.629 0.622 0.650 5,685,593 0.6295 1.12%
1999-12-08 0 0.890 0.880 0.890 0.870 0.920 1,256,000 1,116,940 0.8893 0.622 0.615 0.622 0.608 0.643 1,796,956 0.6216 -1.11%
1999-12-07 0 0.900 0.920 0.950 0.890 1.000 2,498,000 2,323,040 0.9300 0.629 0.643 0.664 0.622 0.699 3,573,883 0.6500 -6.25%
1999-12-06 0 0.960 0.960 0.980 0.960 1.030 1,342,000 1,315,380 0.9802 0.671 0.671 0.685 0.671 0.720 1,919,996 0.6851 -5.88%
1999-12-03 0 1.020 1.010 1.020 0.980 1.020 3,490,000 3,482,860 0.9980 0.713 0.706 0.713 0.685 0.713 4,993,135 0.6975 2.00%
1999-12-02 0 1.000 0.990 1.010 0.960 1.020 1,848,000 1,810,560 0.9797 0.699 0.692 0.706 0.671 0.713 2,643,929 0.6848 1.01%
1999-12-01 0 0.990 0.990 1.000 0.980 1.030 2,024,000 2,038,300 1.0071 0.692 0.692 0.699 0.685 0.720 2,895,732 0.7039 -2.94%
1999-11-30 0 1.020 1.010 1.020 0.960 1.040 3,782,000 3,753,740 0.9925 0.713 0.706 0.713 0.671 0.727 5,410,899 0.6937 -1.92%
1999-11-29 0 1.040 1.030 1.040 1.030 1.080 4,282,000 4,484,220 1.0472 0.727 0.720 0.727 0.720 0.755 6,126,248 0.7320 -2.80%
1999-11-26 0 1.070 1.050 1.060 1.040 1.130 10,294,000 11,187,740 1.0868 0.748 0.734 0.741 0.727 0.790 14,727,603 0.7596 -3.60%
1999-11-25 0 1.110 1.120 1.130 1.050 1.190 30,328,000 33,585,960 1.1074 0.776 0.783 0.790 0.734 0.832 43,390,201 0.7740 5.71%
1999-11-24 0 1.050 1.040 1.050 1.040 1.070 4,768,000 5,010,160 1.0508 0.734 0.727 0.734 0.727 0.748 6,821,567 0.7345 -2.78%
1999-11-23 0 1.080 1.080 1.090 1.060 1.120 3,924,000 4,257,920 1.0851 0.755 0.755 0.762 0.741 0.783 5,614,058 0.7584 -2.70%
1999-11-22 0 1.110 1.100 1.120 1.050 1.140 18,142,000 19,907,600 1.0973 0.776 0.769 0.783 0.734 0.797 25,955,719 0.7670 6.73%
1999-11-19 0 1.040 1.030 1.040 1.000 1.060 12,378,000 12,804,580 1.0345 0.727 0.720 0.727 0.699 0.741 17,709,177 0.7230 2.97%
1999-11-18 0 1.010 1.000 1.010 0.960 1.140 23,354,000 24,732,940 1.0590 0.706 0.699 0.706 0.671 0.797 33,412,515 0.7402 -8.18%
1999-11-17 0 1.100 1.090 1.100 1.040 1.250 30,606,000 34,465,240 1.1261 0.769 0.762 0.769 0.727 0.874 43,787,935 0.7871

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