Phoenix Media Investment (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08002  2000-06-30  2008-12-04  2008-12-05
HK Main 02008  2008-12-05    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-23 0 1.920 1.910 1.930 1.900 1.930 98,000 188,080 1.9192 1.920 1.910 1.930 1.900 1.930 98,000 1.9192 0.00%
2026-01-22 0 1.920 1.870 1.920 1.880 1.920 269,000 510,140 1.8964 1.920 1.870 1.920 1.880 1.920 269,000 1.8964 1.05%
2026-01-21 0 1.900 1.870 1.900 1.830 1.900 619,600 1,155,524 1.8650 1.900 1.870 1.900 1.830 1.900 619,600 1.8650 -0.52%
2026-01-20 0 1.910 1.870 1.920 1.880 1.910 722,000 1,370,420 1.8981 1.910 1.870 1.920 1.880 1.910 722,000 1.8981 -0.52%
2026-01-19 0 1.920 1.900 1.950 1.920 1.970 218,000 424,660 1.9480 1.920 1.900 1.950 1.920 1.970 218,000 1.9480 -1.03%
2026-01-16 0 1.940 1.900 1.940 1.880 1.950 446,400 861,288 1.9294 1.940 1.900 1.940 1.880 1.950 446,400 1.9294 2.11%
2026-01-15 0 1.900 1.900 1.920 1.900 1.900 110,000 208,984 1.8999 1.900 1.900 1.920 1.900 1.900 110,000 1.8999 -1.04%
2026-01-14 0 1.920 1.900 1.920 1.900 1.920 369,600 702,548 1.9008 1.920 1.900 1.920 1.900 1.920 369,600 1.9008 1.05%
2026-01-13 0 1.900 1.900 1.910 1.840 1.980 902,400 1,727,799 1.9147 1.900 1.900 1.910 1.840 1.980 902,400 1.9147 3.26%
2026-01-12 0 1.840 1.820 1.850 1.800 1.840 341,000 616,230 1.8071 1.840 1.820 1.850 1.800 1.840 341,000 1.8071 2.22%
2026-01-09 0 1.800 1.800 1.810 1.800 1.810 522,600 943,716 1.8058 1.800 1.800 1.810 1.800 1.810 522,600 1.8058 -0.55%
2026-01-08 0 1.810 1.810 1.840 1.770 1.860 327,000 593,860 1.8161 1.810 1.810 1.840 1.770 1.860 327,000 1.8161 0.00%
2026-01-07 0 1.810 1.810 1.830 1.800 1.850 248,600 449,142 1.8067 1.810 1.810 1.830 1.800 1.850 248,600 1.8067 0.00%
2026-01-06 0 1.810 1.810 1.840 1.800 1.820 127,000 229,050 1.8035 1.810 1.810 1.840 1.800 1.820 127,000 1.8035 -0.55%
2026-01-05 0 1.820 1.810 1.820 1.820 1.820 104,800 190,710 1.8198 1.820 1.810 1.820 1.820 1.820 104,800 1.8198 0.00%
2026-01-02 0 1.820 1.810 1.850 1.770 1.900 374,000 699,900 1.8714 1.820 1.810 1.850 1.770 1.900 374,000 1.8714 -0.55%
2025-12-31 0 1.830 1.800 1.850 1.780 1.840 170,000 309,550 1.8209 1.830 1.800 1.850 1.780 1.840 170,000 1.8209 0.55%
2025-12-30 0 1.820 1.800 1.820 1.720 1.820 544,405 975,460 1.7918 1.820 1.800 1.820 1.720 1.820 544,405 1.7918 5.81%
2025-12-29 0 1.720 1.670 1.740 1.600 1.720 539,000 902,690 1.6747 1.720 1.670 1.740 1.600 1.720 539,000 1.6747 2.38%
2025-12-24 0 1.680 1.670 1.680 1.670 1.680 79,600 133,670 1.6793 1.680 1.670 1.680 1.670 1.680 79,600 1.6793 0.00%
2025-12-23 0 1.680 1.670 1.710 1.620 1.680 676,804 1,115,388 1.6480 1.680 1.670 1.710 1.620 1.680 676,804 1.6480 0.60%
2025-12-22 0 1.670 1.670 1.700 1.650 1.680 436,000 726,294 1.6658 1.670 1.670 1.700 1.650 1.680 436,000 1.6658 -0.60%
2025-12-19 0 1.680 1.680 1.700 1.600 1.680 379,000 618,820 1.6328 1.680 1.680 1.700 1.600 1.680 379,000 1.6328 1.20%
2025-12-18 0 1.660 1.660 1.670 1.650 1.660 97,000 160,060 1.6501 1.660 1.660 1.670 1.650 1.660 97,000 1.6501 0.61%
2025-12-17 0 1.650 1.630 1.670 1.650 1.660 158,000 261,300 1.6538 1.650 1.630 1.670 1.650 1.660 158,000 1.6538 0.00%
2025-12-16 0 1.650 1.650 1.660 1.620 1.650 409,000 673,580 1.6469 1.650 1.650 1.660 1.620 1.650 409,000 1.6469 0.00%
2025-12-15 0 1.650 1.650 1.690 1.640 1.650 158,000 260,540 1.6490 1.650 1.650 1.690 1.640 1.650 158,000 1.6490 0.00%
2025-12-12 0 1.650 1.650 1.690 1.650 1.690 297,000 493,550 1.6618 1.650 1.650 1.690 1.650 1.690 297,000 1.6618 0.00%
2025-12-11 0 1.650 1.650 1.680 1.640 1.650 429,000 707,870 1.6500 1.650 1.650 1.680 1.640 1.650 429,000 1.6500 -0.60%
2025-12-10 0 1.660 1.650 1.660 1.650 1.660 92,400 152,840 1.6541 1.660 1.650 1.660 1.650 1.660 92,400 1.6541 0.00%
2025-12-09 0 1.660 1.650 1.720 1.650 1.680 506,000 838,120 1.6564 1.660 1.650 1.720 1.650 1.680 506,000 1.6564 -0.60%
2025-12-08 0 1.670 1.670 1.680 1.670 1.710 50,600 85,752 1.6947 1.670 1.670 1.680 1.670 1.710 50,600 1.6947 -2.34%
2025-12-05 0 1.710 1.710 1.720 1.710 1.720 17,000 29,190 1.7171 1.710 1.710 1.720 1.710 1.720 17,000 1.7171 -0.58%
2025-12-04 0 1.720 1.720 1.760 1.690 1.760 729,000 1,265,930 1.7365 1.720 1.720 1.760 1.690 1.760 729,000 1.7365 -1.15%
2025-12-03 0 1.740 1.730 1.750 1.710 1.770 230,000 397,370 1.7277 1.740 1.730 1.750 1.710 1.770 230,000 1.7277 -1.14%
2025-12-02 0 1.760 1.750 1.780 1.700 1.780 362,200 633,888 1.7501 1.760 1.750 1.780 1.700 1.780 362,200 1.7501 1.73%
2025-12-01 0 1.730 1.700 1.730 1.670 1.740 179,800 309,558 1.7217 1.730 1.700 1.730 1.670 1.740 179,800 1.7217 3.59%
2025-11-28 0 1.670 1.650 1.690 1.650 1.670 26,000 43,260 1.6638 1.670 1.650 1.690 1.650 1.670 26,000 1.6638 0.60%
2025-11-27 0 1.660 1.660 1.720 1.660 1.720 110,800 188,370 1.7001 1.660 1.660 1.720 1.660 1.720 110,800 1.7001 -1.78%
2025-11-26 0 1.690 1.680 1.690 1.680 1.700 24,000 40,690 1.6954 1.690 1.680 1.690 1.680 1.700 24,000 1.6954 0.00%
2025-11-25 0 1.690 1.690 1.740 1.620 1.700 345,200 578,432 1.6756 1.690 1.690 1.740 1.620 1.700 345,200 1.6756 5.63%
2025-11-24 0 1.600 1.600 1.630 1.600 1.690 88,000 144,390 1.6408 1.600 1.600 1.630 1.600 1.690 88,000 1.6408 -3.03%
2025-11-21 0 1.650 1.630 1.650 1.600 1.660 281,000 456,730 1.6254 1.650 1.630 1.650 1.600 1.660 281,000 1.6254 -1.79%
2025-11-20 0 1.680 1.670 1.680 1.670 1.740 207,200 351,750 1.6976 1.680 1.670 1.680 1.670 1.740 207,200 1.6976 -4.00%
2025-11-19 0 1.750 1.730 1.760 1.540 1.780 1,594,000 2,692,850 1.6894 1.750 1.730 1.760 1.540 1.780 1,594,000 1.6894 12.90%
2025-11-18 0 1.550 1.540 1.550 1.520 1.570 116,200 179,862 1.5479 1.550 1.540 1.550 1.520 1.570 116,200 1.5479 1.97%
2025-11-17 0 1.520 1.490 1.540 1.450 1.530 1,320,800 1,971,406 1.4926 1.520 1.490 1.540 1.450 1.530 1,320,800 1.4926 -2.56%
2025-11-14 0 1.560 1.550 1.570 1.550 1.650 100,000 159,060 1.5906 1.560 1.550 1.570 1.550 1.650 100,000 1.5906 -4.29%
2025-11-13 0 1.630 1.610 1.650 1.600 1.630 132,000 214,260 1.6232 1.630 1.610 1.650 1.600 1.630 132,000 1.6232 1.24%
2025-11-12 0 1.610 1.580 1.610 1.570 1.640 203,600 327,864 1.6103 1.610 1.580 1.610 1.570 1.640 203,600 1.6103 0.62%
2025-11-11 0 1.600 1.600 1.620 1.590 1.610 97,000 155,086 1.5988 1.600 1.600 1.620 1.590 1.610 97,000 1.5988 -0.62%
2025-11-10 0 1.610 1.610 1.620 1.580 1.600 43,000 68,450 1.5919 1.610 1.610 1.620 1.580 1.600 43,000 1.5919 2.55%
2025-11-07 0 1.570 1.570 1.590 1.530 1.570 116,000 180,390 1.5551 1.570 1.570 1.590 1.530 1.570 116,000 1.5551 3.29%
2025-11-06 0 1.520 1.520 1.560 1.520 1.550 201,000 308,530 1.5350 1.520 1.520 1.560 1.520 1.550 201,000 1.5350 0.66%
2025-11-05 0 1.510 1.510 1.530 1.460 1.560 436,000 657,630 1.5083 1.510 1.510 1.530 1.460 1.560 436,000 1.5083 -3.21%
2025-11-04 0 1.560 1.560 1.570 1.560 1.600 95,000 150,760 1.5869 1.560 1.560 1.570 1.560 1.600 95,000 1.5869 -0.64%
2025-11-03 0 1.570 1.570 1.590 1.570 1.590 35,000 55,090 1.5740 1.570 1.570 1.590 1.570 1.590 35,000 1.5740 -0.63%
2025-10-31 0 1.580 1.550 1.600 1.570 1.590 122,000 191,400 1.5689 1.580 1.550 1.600 1.570 1.590 122,000 1.5689 -0.63%
2025-10-30 0 1.590 1.570 1.590 1.570 1.610 218,600 345,470 1.5804 1.590 1.570 1.590 1.570 1.610 218,600 1.5804 -1.24%
2025-10-28 0 1.610 1.600 1.620 1.590 1.640 27,001 43,301 1.6037 1.610 1.600 1.620 1.590 1.640 27,001 1.6037 0.00%
2025-10-27 0 1.610 1.610 1.640 1.570 1.620 337,700 539,059 1.5963 1.610 1.610 1.640 1.570 1.620 337,700 1.5963 1.26%
2025-10-24 0 1.590 1.590 1.600 1.590 1.630 157,000 252,980 1.6113 1.590 1.590 1.600 1.590 1.630 157,000 1.6113 0.00%
2025-10-23 0 1.590 1.590 1.610 1.560 1.610 183,200 291,552 1.5914 1.590 1.590 1.610 1.560 1.610 183,200 1.5914 1.92%
2025-10-22 0 1.560 1.550 1.580 1.550 1.600 81,000 127,270 1.5712 1.560 1.550 1.580 1.550 1.600 81,000 1.5712 -2.50%
2025-10-21 0 1.600 1.600 1.620 1.560 1.640 159,800 255,012 1.5958 1.600 1.600 1.620 1.560 1.640 159,800 1.5958 2.56%
2025-10-20 0 1.560 1.560 1.580 1.540 1.590 215,800 337,818 1.5654 1.560 1.560 1.580 1.540 1.590 215,800 1.5654 0.65%
2025-10-17 0 1.550 1.550 1.610 1.550 1.610 535,000 839,520 1.5692 1.550 1.550 1.610 1.550 1.610 535,000 1.5692 -4.32%
2025-10-16 0 1.620 1.610 1.630 1.580 1.650 256,000 412,370 1.6108 1.620 1.610 1.630 1.580 1.650 256,000 1.6108 -1.82%
2025-10-15 0 1.650 1.650 1.660 1.560 1.660 332,400 538,390 1.6197 1.650 1.650 1.660 1.560 1.660 332,400 1.6197 6.45%
2025-10-14 0 1.550 1.530 1.580 1.510 1.710 767,000 1,213,190 1.5817 1.550 1.530 1.580 1.510 1.710 767,000 1.5817 -8.28%
2025-10-13 0 1.690 1.670 1.690 1.630 1.710 813,800 1,353,576 1.6633 1.690 1.670 1.690 1.630 1.710 813,800 1.6633 -2.31%
2025-10-10 0 1.730 1.730 1.740 1.720 1.820 1,101,400 1,950,728 1.7711 1.730 1.730 1.740 1.720 1.820 1,101,400 1.7711 -4.95%
2025-10-09 0 1.820 1.810 1.820 1.810 1.880 318,000 583,890 1.8361 1.820 1.810 1.820 1.810 1.880 318,000 1.8361 0.55%
2025-10-08 0 1.810 1.810 1.860 1.810 1.900 639,000 1,183,860 1.8527 1.810 1.810 1.860 1.810 1.900 639,000 1.8527 -4.74%
2025-10-06 0 1.900 1.870 1.900 1.840 1.910 434,400 810,190 1.8651 1.900 1.870 1.900 1.840 1.910 434,400 1.8651 -0.52%
2025-10-03 0 1.910 1.900 1.920 1.880 1.970 1,128,800 2,159,800 1.9134 1.910 1.900 1.920 1.880 1.970 1,128,800 1.9134 -1.55%
2025-10-02 0 1.940 1.930 1.970 1.900 2.160 2,455,800 4,834,442 1.9686 1.940 1.930 1.970 1.900 2.160 2,455,800 1.9686 -6.28%
2025-09-30 0 2.070 2.050 2.070 1.950 2.170 982,800 2,057,600 2.0936 2.070 2.050 2.070 1.950 2.170 982,800 2.0936 2.99%
2025-09-29 0 2.010 2.010 2.040 1.930 2.200 1,491,600 3,024,980 2.0280 2.010 2.010 2.040 1.930 2.200 1,491,600 2.0280 -7.80%
2025-09-26 0 2.180 2.110 2.190 2.070 2.240 1,615,000 3,434,750 2.1268 2.180 2.110 2.190 2.070 2.240 1,615,000 2.1268 -2.24%
2025-09-25 0 2.230 2.210 2.230 2.150 2.350 3,420,300 7,608,795 2.2246 2.230 2.210 2.230 2.150 2.350 3,420,300 2.2246 -3.04%
2025-09-24 0 2.300 2.300 2.350 1.770 2.480 12,281,000 26,836,874 2.1852 2.300 2.300 2.350 1.770 2.480 12,281,000 2.1852 34.50%
2025-09-23 0 1.710 1.710 1.740 1.680 1.830 2,330,300 4,034,822 1.7315 1.710 1.710 1.740 1.680 1.830 2,330,300 1.7315 -3.93%
2025-09-22 0 1.780 1.780 1.810 1.480 1.830 4,997,800 8,388,809 1.6785 1.780 1.780 1.810 1.480 1.830 4,997,800 1.6785 21.92%
2025-09-19 0 1.460 1.350 1.470 1.350 1.460 119,000 168,700 1.4176 1.460 1.350 1.470 1.350 1.460 119,000 1.4176 3.55%
2025-09-18 0 1.410 1.380 1.470 - - 0 0 - 1.410 1.380 1.470 - - 0 - 0.00%
2025-09-17 0 1.410 1.400 1.450 1.400 1.440 226,400 324,444 1.4331 1.410 1.400 1.450 1.400 1.440 226,400 1.4331 -2.76%
2025-09-16 0 1.450 1.400 1.450 - - 0 0 - 1.450 1.400 1.450 - - 0 - 0.00%
2025-09-15 0 1.450 1.390 1.450 1.440 1.450 130,000 188,000 1.4462 1.450 1.390 1.450 1.440 1.450 130,000 1.4462 0.00%
2025-09-12 0 1.450 1.390 1.450 1.380 1.450 178,600 252,780 1.4153 1.450 1.390 1.450 1.380 1.450 178,600 1.4153 5.07%
2025-09-11 0 1.380 1.380 1.390 1.380 1.420 63,000 88,920 1.4114 1.380 1.380 1.390 1.380 1.420 63,000 1.4114 1.47%
2025-09-10 0 1.360 1.360 1.390 1.360 1.380 9,000 12,460 1.3844 1.360 1.360 1.390 1.360 1.380 9,000 1.3844 -1.45%
2025-09-09 0 1.380 1.380 1.430 1.370 1.400 59,000 81,710 1.3849 1.380 1.380 1.430 1.370 1.400 59,000 1.3849 -0.72%
2025-09-08 0 1.390 1.380 1.420 1.340 1.420 219,000 305,720 1.3960 1.390 1.380 1.420 1.340 1.420 219,000 1.3960 5.30%
2025-09-05 0 1.320 1.320 1.380 1.280 1.350 178,800 239,230 1.3380 1.320 1.320 1.380 1.280 1.350 178,800 1.3380 1.54%
2025-09-04 0 1.300 1.300 1.330 1.290 1.310 110,000 143,030 1.3003 1.300 1.300 1.330 1.290 1.310 110,000 1.3003 -2.26%
2025-09-03 0 1.330 1.300 1.320 1.300 1.350 255,000 335,580 1.3160 1.330 1.300 1.320 1.300 1.350 255,000 1.3160 1.53%
2025-09-02 0 1.310 1.310 1.350 1.310 1.360 171,600 226,324 1.3189 1.310 1.310 1.350 1.310 1.360 171,600 1.3189 -2.96%
2025-09-01 0 1.350 1.330 1.350 1.320 1.370 208,000 279,520 1.3438 1.350 1.330 1.350 1.320 1.370 208,000 1.3438 0.75%
2025-08-29 0 1.340 1.330 1.380 1.300 1.440 1,066,800 1,446,030 1.3555 1.340 1.330 1.380 1.300 1.440 1,066,800 1.3555 -5.63%
2025-08-28 0 1.420 1.420 1.430 1.420 1.460 143,000 204,850 1.4325 1.420 1.420 1.430 1.420 1.460 143,000 1.4325 -2.74%
2025-08-27 0 1.460 1.440 1.470 1.430 1.490 212,000 307,060 1.4484 1.460 1.440 1.470 1.430 1.490 212,000 1.4484 -2.01%
2025-08-26 0 1.490 1.490 1.500 1.420 1.510 478,000 700,740 1.4660 1.490 1.490 1.500 1.420 1.510 478,000 1.4660 -2.61%
2025-08-25 0 1.530 1.520 1.530 1.520 1.580 219,000 337,150 1.5395 1.530 1.520 1.530 1.520 1.580 219,000 1.5395 -0.65%
2025-08-22 0 1.540 1.510 1.540 1.510 1.540 213,000 323,060 1.5167 1.540 1.510 1.540 1.510 1.540 213,000 1.5167 1.99%
2025-08-21 0 1.510 1.510 1.520 1.490 1.510 24,000 36,170 1.5071 1.510 1.510 1.520 1.490 1.510 24,000 1.5071 2.03%
2025-08-20 0 1.480 1.480 1.520 1.480 1.540 354,000 537,930 1.5196 1.480 1.480 1.520 1.480 1.540 354,000 1.5196 0.00%
2025-08-19 0 1.480 1.480 1.490 1.480 1.560 237,400 359,095 1.5126 1.480 1.480 1.490 1.480 1.560 237,400 1.5126 -1.99%
2025-08-18 0 1.510 1.510 1.540 1.460 1.600 623,600 957,632 1.5357 1.510 1.510 1.540 1.460 1.600 623,600 1.5357 3.42%
2025-08-15 0 1.460 1.460 1.470 1.420 1.480 187,000 275,200 1.4717 1.460 1.460 1.470 1.420 1.480 187,000 1.4717 3.55%
2025-08-14 0 1.410 1.410 1.450 1.410 1.490 113,800 164,554 1.4460 1.410 1.410 1.450 1.410 1.490 113,800 1.4460 -4.08%
2025-08-13 0 1.470 1.470 1.490 1.430 1.490 1,152,000 1,696,130 1.4723 1.470 1.470 1.490 1.430 1.490 1,152,000 1.4723 3.52%
2025-08-12 0 1.420 1.420 1.490 1.410 1.460 156,000 222,870 1.4287 1.420 1.420 1.490 1.410 1.460 156,000 1.4287 -0.70%
2025-08-11 0 1.430 1.410 1.430 1.430 1.470 107,000 155,310 1.4515 1.430 1.410 1.430 1.430 1.470 107,000 1.4515 0.70%
2025-08-08 0 1.420 1.400 1.480 1.380 1.490 202,800 294,502 1.4522 1.420 1.400 1.480 1.380 1.490 202,800 1.4522 0.71%
2025-08-07 0 1.410 1.410 1.480 1.400 1.430 106,000 148,980 1.4055 1.410 1.410 1.480 1.400 1.430 106,000 1.4055 -1.40%
2025-08-06 0 1.430 1.430 1.480 1.420 1.490 170,000 249,500 1.4676 1.430 1.430 1.480 1.420 1.490 170,000 1.4676 1.42%
2025-08-05 0 1.410 1.410 1.490 1.400 1.420 171,000 239,568 1.4010 1.410 1.410 1.490 1.400 1.420 171,000 1.4010 -0.70%
2025-08-04 0 1.420 1.420 1.480 1.410 1.460 191,400 273,112 1.4269 1.420 1.420 1.480 1.410 1.460 191,400 1.4269 -4.70%
2025-08-01 0 1.490 1.450 1.490 1.400 1.540 577,000 863,675 1.4968 1.490 1.450 1.490 1.400 1.540 577,000 1.4968 6.43%
2025-07-31 0 1.400 1.380 1.460 1.390 1.460 150,000 211,290 1.4086 1.400 1.380 1.460 1.390 1.460 150,000 1.4086 -2.78%
2025-07-30 0 1.440 1.440 1.460 1.380 1.490 541,400 776,158 1.4336 1.440 1.440 1.460 1.380 1.490 541,400 1.4336 -3.36%
2025-07-29 0 1.490 1.470 1.490 1.450 1.520 681,000 1,012,260 1.4864 1.490 1.470 1.490 1.450 1.520 681,000 1.4864 0.00%
2025-07-28 0 1.490 1.490 1.500 1.410 1.580 941,600 1,395,186 1.4817 1.490 1.490 1.500 1.410 1.580 941,600 1.4817 6.43%
2025-07-25 0 1.400 1.400 1.420 1.300 1.490 1,240,400 1,747,304 1.4087 1.400 1.400 1.420 1.300 1.490 1,240,400 1.4087 8.53%
2025-07-24 0 1.290 1.280 1.290 1.250 1.300 156,800 201,802 1.2870 1.290 1.280 1.290 1.250 1.300 156,800 1.2870 2.38%
2025-07-23 0 1.260 1.250 1.260 1.220 1.260 361,000 452,630 1.2538 1.260 1.250 1.260 1.220 1.260 361,000 1.2538 3.28%
2025-07-22 0 1.220 1.220 1.250 1.220 1.290 128,600 161,884 1.2588 1.220 1.220 1.250 1.220 1.290 128,600 1.2588 -3.17%
2025-07-21 0 1.260 1.260 1.290 1.250 1.300 148,600 188,456 1.2682 1.260 1.260 1.290 1.250 1.300 148,600 1.2682 -3.08%
2025-07-18 0 1.300 1.270 1.300 1.280 1.300 95,000 122,730 1.2919 1.300 1.270 1.300 1.280 1.300 95,000 1.2919 1.56%
2025-07-17 0 1.280 1.270 1.280 1.260 1.280 251,000 320,990 1.2788 1.280 1.270 1.280 1.260 1.280 251,000 1.2788 1.59%
2025-07-16 0 1.260 1.260 1.280 1.240 1.260 76,000 95,110 1.2514 1.260 1.260 1.280 1.240 1.260 76,000 1.2514 1.61%
2025-07-15 0 1.240 1.240 1.260 1.230 1.240 112,000 138,580 1.2373 1.240 1.240 1.260 1.230 1.240 112,000 1.2373 0.00%
2025-07-14 0 1.240 1.240 1.270 1.200 1.280 208,400 262,554 1.2599 1.240 1.240 1.270 1.200 1.280 208,400 1.2599 5.08%
2025-07-11 0 1.180 1.180 1.200 1.180 1.220 105,000 125,870 1.1988 1.180 1.180 1.200 1.180 1.220 105,000 1.1988 -1.67%
2025-07-10 0 1.200 1.190 1.210 1.130 1.230 185,000 221,940 1.1997 1.200 1.190 1.210 1.130 1.230 185,000 1.1997 4.35%
2025-07-09 0 1.150 1.150 1.180 1.150 1.150 8,000 9,200 1.1500 1.150 1.150 1.180 1.150 1.150 8,000 1.1500 0.00%
2025-07-08 0 1.150 1.150 1.170 1.150 1.150 59,000 67,850 1.1500 1.150 1.150 1.170 1.150 1.150 59,000 1.1500 -1.71%
2025-07-07 0 1.170 1.150 1.180 1.170 1.180 12,000 14,140 1.1783 1.170 1.150 1.180 1.170 1.180 12,000 1.1783 -0.85%
2025-07-04 0 1.180 1.180 1.200 1.180 1.200 84,000 100,220 1.1931 1.180 1.180 1.200 1.180 1.200 84,000 1.1931 -0.84%
2025-07-03 0 1.190 1.150 1.190 1.170 1.190 41,000 48,530 1.1837 1.190 1.150 1.190 1.170 1.190 41,000 1.1837 1.71%
2025-07-02 0 1.170 1.140 1.170 1.110 1.170 127,800 147,188 1.1517 1.170 1.140 1.170 1.110 1.170 127,800 1.1517 1.74%
2025-06-30 0 1.150 1.150 1.160 1.150 1.150 7,000 8,050 1.1500 1.150 1.150 1.160 1.150 1.150 7,000 1.1500 0.00%
2025-06-27 0 1.150 1.150 1.160 1.150 1.160 37,000 42,870 1.1586 1.150 1.150 1.160 1.150 1.160 37,000 1.1586 0.88%
2025-06-26 0 1.140 1.140 1.160 1.140 1.170 70,000 80,110 1.1444 1.140 1.140 1.160 1.140 1.170 70,000 1.1444 -2.56%
2025-06-25 0 1.170 1.110 1.170 1.160 1.180 50,000 58,470 1.1694 1.170 1.110 1.170 1.160 1.180 50,000 1.1694 0.86%
2025-06-24 0 1.160 1.160 1.180 1.150 1.180 82,000 95,890 1.1694 1.160 1.160 1.180 1.150 1.180 82,000 1.1694 0.87%
2025-06-23 0 1.150 1.150 1.160 1.120 1.150 57,000 64,990 1.1402 1.150 1.150 1.160 1.120 1.150 57,000 1.1402 3.60%
2025-06-20 0 1.110 1.110 1.140 1.110 1.110 14,000 15,540 1.1100 1.110 1.110 1.140 1.110 1.110 14,000 1.1100 0.91%
2025-06-19 0 1.100 1.100 1.150 1.100 1.170 88,000 98,200 1.1159 1.100 1.100 1.150 1.100 1.170 88,000 1.1159 -0.90%
2025-06-18 0 1.110 1.110 1.150 1.110 1.220 65,000 78,110 1.2017 1.110 1.110 1.150 1.110 1.220 65,000 1.2017 -6.72%
2025-06-17 0 1.190 1.130 1.190 1.110 1.190 162,000 191,470 1.1819 1.190 1.130 1.190 1.110 1.190 162,000 1.1819 8.18%
2025-06-16 0 1.100 1.090 1.140 1.100 1.110 87,000 96,370 1.1077 1.100 1.090 1.140 1.100 1.110 87,000 1.1077 -1.79%
2025-06-13 0 1.120 1.110 1.170 1.120 1.120 135,000 151,200 1.1200 1.120 1.110 1.170 1.120 1.120 135,000 1.1200 0.90%
2025-06-12 0 1.110 1.110 1.180 1.110 1.110 77,000 85,470 1.1100 1.110 1.110 1.180 1.110 1.110 77,000 1.1100 -3.48%
2025-06-11 0 1.150 1.150 1.180 1.150 1.160 76,200 88,062 1.1557 1.150 1.150 1.180 1.150 1.160 76,200 1.1557 -2.54%
2025-06-10 0 1.180 1.140 1.180 1.070 1.210 330,000 381,020 1.1546 1.180 1.140 1.180 1.070 1.210 330,000 1.1546 10.28%
2025-06-09 0 1.070 1.070 1.090 1.060 1.080 22,800 24,380 1.0693 1.070 1.070 1.090 1.060 1.080 22,800 1.0693 0.94%
2025-06-06 0 1.060 1.060 1.140 1.060 1.060 13,000 13,780 1.0600 1.060 1.060 1.140 1.060 1.060 13,000 1.0600 0.00%
2025-06-05 0 1.060 1.060 1.090 1.060 1.060 22,200 23,524 1.0596 1.060 1.060 1.090 1.060 1.060 22,200 1.0596 0.00%
2025-06-04 0 1.060 1.060 1.090 - - 0 0 - 1.060 1.060 1.090 - - 0 - 1.92%
2025-06-03 0 1.040 1.040 1.080 1.040 1.060 102,000 107,160 1.0506 1.040 1.040 1.080 1.040 1.060 102,000 1.0506 -4.59%
2025-06-02 0 1.090 1.090 1.230 1.060 1.090 28,000 30,080 1.0743 1.090 1.090 1.230 1.060 1.090 28,000 1.0743 0.93%
2025-05-30 0 1.080 1.070 1.110 1.080 1.110 115,000 124,630 1.0837 1.080 1.070 1.110 1.080 1.110 115,000 1.0837 0.00%
2025-05-29 0 1.080 1.080 1.170 1.070 1.080 42,000 45,290 1.0783 1.080 1.080 1.170 1.070 1.080 42,000 1.0783 0.00%
2025-05-28 0 1.080 1.080 1.150 1.080 1.100 33,000 35,740 1.0830 1.080 1.080 1.150 1.080 1.100 33,000 1.0830 0.93%
2025-05-27 0 1.070 1.060 1.120 1.040 1.080 37,200 39,762 1.0689 1.070 1.060 1.120 1.040 1.080 37,200 1.0689 -4.46%
2025-05-26 0 1.120 1.080 1.120 1.020 1.150 470,000 514,220 1.0941 1.120 1.080 1.120 1.020 1.150 470,000 1.0941 9.80%
2025-05-23 0 1.020 1.020 1.050 1.020 1.040 230,000 235,270 1.0229 1.020 1.020 1.050 1.020 1.040 230,000 1.0229 -1.92%
2025-05-22 0 1.040 1.030 1.040 1.020 1.040 59,000 60,770 1.0300 1.040 1.030 1.040 1.020 1.040 59,000 1.0300 0.00%
2025-05-21 0 1.040 1.030 1.070 1.010 1.050 23,000 23,450 1.0196 1.040 1.030 1.070 1.010 1.050 23,000 1.0196 0.97%
2025-05-20 0 1.030 1.030 1.070 1.030 1.050 45,000 46,980 1.0440 1.030 1.030 1.070 1.030 1.050 45,000 1.0440 -1.90%
2025-05-19 0 1.050 1.040 1.090 1.050 1.100 41,000 43,400 1.0585 1.050 1.040 1.090 1.050 1.100 41,000 1.0585 0.00%
2025-05-16 0 1.050 1.040 1.090 1.050 1.090 52,000 54,850 1.0548 1.050 1.040 1.090 1.050 1.090 52,000 1.0548 -3.67%
2025-05-15 0 1.090 1.050 1.090 1.090 1.090 10,000 10,900 1.0900 1.090 1.050 1.090 1.090 1.090 10,000 1.0900 0.00%
2025-05-14 0 1.090 1.070 1.090 1.090 1.150 108,800 120,844 1.1107 1.090 1.070 1.090 1.090 1.150 108,800 1.1107 2.83%
2025-05-13 0 1.060 1.040 1.070 1.060 1.070 57,000 60,520 1.0618 1.060 1.040 1.070 1.060 1.070 57,000 1.0618 -0.93%
2025-05-12 0 1.070 1.070 1.130 1.060 1.060 2,200 2,322 1.0555 1.070 1.070 1.130 1.060 1.060 2,200 1.0555 0.00%
2025-05-09 0 1.070 1.030 1.090 1.010 1.070 2,210,900 2,266,217 1.0250 1.070 1.030 1.090 1.010 1.070 2,210,900 1.0250 2.88%
2025-05-08 0 1.040 1.040 1.060 1.030 1.090 363,000 378,510 1.0427 1.040 1.040 1.060 1.030 1.090 363,000 1.0427 -4.59%
2025-05-07 0 1.090 1.060 1.090 1.040 1.100 534,200 585,614 1.0962 1.090 1.060 1.090 1.040 1.100 534,200 1.0962 4.81%
2025-05-06 0 1.040 1.040 1.090 1.040 1.100 69,000 75,280 1.0910 1.040 1.040 1.090 1.040 1.100 69,000 1.0910 0.00%
2025-05-02 0 1.040 1.030 1.050 1.040 1.040 43,000 44,720 1.0400 1.040 1.030 1.050 1.040 1.040 43,000 1.0400 0.97%
2025-04-30 0 1.030 1.030 1.060 1.030 1.040 53,000 54,690 1.0319 1.030 1.030 1.060 1.030 1.040 53,000 1.0319 0.00%
2025-04-29 0 1.030 1.030 1.040 1.030 1.060 56,000 57,950 1.0348 1.030 1.030 1.040 1.030 1.060 56,000 1.0348 -2.83%
2025-04-28 0 1.060 1.040 1.060 1.000 1.060 440,200 453,150 1.0294 1.060 1.040 1.060 1.000 1.060 440,200 1.0294 -0.93%
2025-04-25 0 1.070 1.030 1.070 1.030 1.070 48,400 51,586 1.0658 1.070 1.030 1.070 1.030 1.070 48,400 1.0658 3.88%
2025-04-24 0 1.030 1.020 1.060 1.000 1.060 41,200 43,122 1.0467 1.030 1.020 1.060 1.000 1.060 41,200 1.0467 -1.90%
2025-04-23 0 1.050 1.020 1.050 1.020 1.060 248,000 258,570 1.0426 1.050 1.020 1.050 1.020 1.060 248,000 1.0426 2.94%
2025-04-22 0 1.020 1.020 1.080 1.020 1.020 4,000 4,080 1.0200 1.020 1.020 1.080 1.020 1.020 4,000 1.0200 -2.86%
2025-04-17 0 1.050 1.030 1.050 1.000 1.050 16,000 16,190 1.0119 1.050 1.030 1.050 1.000 1.050 16,000 1.0119 0.00%
2025-04-16 0 1.050 1.010 1.100 1.030 1.050 36,000 37,700 1.0472 1.050 1.010 1.100 1.030 1.050 36,000 1.0472 0.00%
2025-04-15 0 1.050 1.050 1.080 1.050 1.080 19,000 20,040 1.0547 1.050 1.050 1.080 1.050 1.080 19,000 1.0547 -2.78%
2025-04-14 0 1.080 1.040 1.080 1.080 1.080 22,000 23,760 1.0800 1.080 1.040 1.080 1.080 1.080 22,000 1.0800 0.00%
2025-04-11 0 1.080 1.040 1.080 1.020 1.080 21,000 21,720 1.0343 1.080 1.040 1.080 1.020 1.080 21,000 1.0343 1.89%
2025-04-10 0 1.060 1.060 1.120 1.050 1.100 35,000 37,420 1.0691 1.060 1.060 1.120 1.050 1.100 35,000 1.0691 -2.75%
2025-04-09 0 1.090 1.080 1.100 0.970 1.090 231,000 235,982 1.0216 1.090 1.080 1.100 0.970 1.090 231,000 1.0216 5.83%
2025-04-08 0 1.030 1.030 1.070 0.990 1.100 633,200 648,814 1.0247 1.030 1.030 1.070 0.990 1.100 633,200 1.0247 -7.21%
2025-04-07 0 1.110 1.110 1.150 1.110 1.240 358,000 402,300 1.1237 1.110 1.110 1.150 1.110 1.240 358,000 1.1237 -10.48%
2025-04-03 0 1.240 1.230 1.270 1.240 1.260 73,000 90,910 1.2453 1.240 1.230 1.270 1.240 1.260 73,000 1.2453 -0.80%
2025-04-02 0 1.250 1.250 1.280 1.240 1.310 1,552,000 1,985,650 1.2794 1.250 1.250 1.280 1.240 1.310 1,552,000 1.2794 0.00%
2025-04-01 0 1.250 1.250 1.300 1.230 1.310 45,000 56,610 1.2580 1.250 1.250 1.300 1.230 1.310 45,000 1.2580 -0.79%
2025-03-31 0 1.260 1.270 1.290 1.230 1.250 43,000 53,320 1.2400 1.260 1.270 1.290 1.230 1.250 43,000 1.2400 0.80%
2025-03-28 0 1.250 1.250 1.290 1.250 1.260 10,000 12,550 1.2550 1.250 1.250 1.290 1.250 1.260 10,000 1.2550 0.00%
2025-03-27 0 1.250 1.250 1.270 1.250 1.300 85,000 107,010 1.2589 1.250 1.250 1.270 1.250 1.300 85,000 1.2589 0.00%
2025-03-26 0 1.250 1.240 1.280 1.250 1.250 10,000 12,530 1.2530 1.250 1.240 1.280 1.250 1.250 10,000 1.2530 0.00%
2025-03-25 0 1.250 1.230 1.260 1.230 1.260 1,004,000 1,264,330 1.2593 1.250 1.230 1.260 1.230 1.260 1,004,000 1.2593 -0.79%
2025-03-24 0 1.260 1.250 1.290 1.260 1.300 15,000 19,050 1.2700 1.260 1.250 1.290 1.260 1.300 15,000 1.2700 -0.79%
2025-03-21 0 1.270 1.270 1.300 1.260 1.320 135,000 175,580 1.3006 1.270 1.270 1.300 1.260 1.320 135,000 1.3006 -3.79%
2025-03-20 0 1.320 1.270 1.320 1.270 1.320 40,000 51,050 1.2763 1.320 1.270 1.320 1.270 1.320 40,000 1.2763 3.94%
2025-03-19 0 1.270 1.270 1.310 1.270 1.270 1,000 1,270 1.2700 1.270 1.270 1.310 1.270 1.270 1,000 1.2700 -0.78%
2025-03-18 0 1.280 1.270 1.310 1.280 1.280 40,000 51,200 1.2800 1.280 1.270 1.310 1.280 1.280 40,000 1.2800 -2.29%
2025-03-17 0 1.310 1.300 1.310 1.290 1.310 2,110,400 2,743,522 1.3000 1.310 1.300 1.310 1.290 1.310 2,110,400 1.3000 0.77%
2025-03-14 0 1.300 1.270 1.310 1.250 1.310 370,000 480,560 1.2988 1.300 1.270 1.310 1.250 1.310 370,000 1.2988 -0.76%
2025-03-13 0 1.310 1.280 1.310 1.250 1.310 64,000 80,760 1.2619 1.310 1.280 1.310 1.250 1.310 64,000 1.2619 1.55%
2025-03-12 0 1.290 1.290 1.380 1.290 1.290 6,400 8,244 1.2881 1.290 1.290 1.380 1.290 1.290 6,400 1.2881 0.00%
2025-03-11 0 1.290 1.290 1.350 1.280 1.360 120,800 156,550 1.2959 1.290 1.290 1.350 1.280 1.360 120,800 1.2959 -0.77%
2025-03-10 0 1.300 1.300 1.310 1.270 1.310 333,000 431,430 1.2956 1.300 1.300 1.310 1.270 1.310 333,000 1.2956 -0.76%
2025-03-07 0 1.310 1.310 1.350 1.290 1.340 167,600 220,586 1.3161 1.310 1.310 1.350 1.290 1.340 167,600 1.3161 -0.76%
2025-03-06 0 1.320 1.320 1.340 1.290 1.320 1,597,800 2,078,484 1.3008 1.320 1.320 1.340 1.290 1.320 1,597,800 1.3008 4.76%
2025-03-05 0 1.260 1.260 1.320 1.220 1.280 168,000 209,130 1.2448 1.260 1.260 1.320 1.220 1.280 168,000 1.2448 -1.56%
2025-03-04 0 1.280 1.280 1.320 1.250 1.280 86,400 110,260 1.2762 1.280 1.280 1.320 1.250 1.280 86,400 1.2762 -2.29%
2025-03-03 0 1.310 1.270 1.350 1.200 1.330 287,000 362,160 1.2619 1.310 1.270 1.350 1.200 1.330 287,000 1.2619 0.00%
2025-02-28 0 1.310 1.300 1.310 1.310 1.330 56,800 74,824 1.3173 1.310 1.300 1.310 1.310 1.330 56,800 1.3173 -3.68%
2025-02-27 0 1.360 1.340 1.370 1.320 1.380 254,200 344,144 1.3538 1.360 1.340 1.370 1.320 1.380 254,200 1.3538 -2.16%
2025-02-26 0 1.390 1.380 1.390 1.390 1.420 93,200 131,848 1.4147 1.390 1.380 1.390 1.390 1.420 93,200 1.4147 -1.42%
2025-02-25 0 1.410 1.390 1.410 1.300 1.420 542,000 755,790 1.3944 1.410 1.390 1.410 1.300 1.420 542,000 1.3944 6.02%
2025-02-24 0 1.330 1.300 1.410 1.330 1.410 13,200 18,216 1.3800 1.330 1.300 1.410 1.330 1.410 13,200 1.3800 -4.32%
2025-02-21 0 1.390 1.330 1.400 1.360 1.410 159,400 220,526 1.3835 1.390 1.330 1.400 1.360 1.410 159,400 1.3835 0.00%
2025-02-20 0 1.390 1.350 1.390 1.330 1.430 462,000 639,514 1.3842 1.390 1.350 1.390 1.330 1.430 462,000 1.3842 2.96%
2025-02-19 0 1.350 1.350 1.370 1.240 1.350 700,000 897,940 1.2828 1.350 1.350 1.370 1.240 1.350 700,000 1.2828 6.30%
2025-02-18 0 1.270 1.260 1.270 1.230 1.290 78,000 98,110 1.2578 1.270 1.260 1.270 1.230 1.290 78,000 1.2578 2.42%
2025-02-17 0 1.240 1.240 1.270 1.230 1.290 67,000 83,330 1.2437 1.240 1.240 1.270 1.230 1.290 67,000 1.2437 -0.80%
2025-02-14 0 1.250 1.230 1.250 1.220 1.260 229,000 283,610 1.2385 1.250 1.230 1.250 1.220 1.260 229,000 1.2385 -0.79%
2025-02-13 0 1.260 1.260 1.300 1.240 1.290 71,400 89,564 1.2544 1.260 1.260 1.300 1.240 1.290 71,400 1.2544 -1.56%
2025-02-12 0 1.280 1.260 1.280 1.220 1.280 189,200 237,088 1.2531 1.280 1.260 1.280 1.220 1.280 189,200 1.2531 3.23%
2025-02-11 0 1.240 1.240 1.280 1.220 1.280 67,800 83,586 1.2328 1.240 1.240 1.280 1.220 1.280 67,800 1.2328 -3.12%
2025-02-10 0 1.280 1.250 1.290 1.210 1.290 168,200 211,938 1.2600 1.280 1.250 1.290 1.210 1.290 168,200 1.2600 -0.78%
2025-02-07 0 1.290 1.260 1.300 1.210 1.310 110,200 138,198 1.2541 1.290 1.260 1.300 1.210 1.310 110,200 1.2541 0.00%
2025-02-06 0 1.290 1.230 1.290 1.220 1.290 40,400 49,868 1.2344 1.290 1.230 1.290 1.220 1.290 40,400 1.2344 3.20%
2025-02-05 0 1.250 1.250 1.280 1.250 1.280 188,000 235,450 1.2524 1.250 1.250 1.280 1.250 1.280 188,000 1.2524 1.63%
2025-02-04 0 1.230 1.220 1.250 1.190 1.280 125,000 157,860 1.2629 1.230 1.220 1.250 1.190 1.280 125,000 1.2629 0.82%
2025-02-03 0 1.220 1.180 1.240 - - 0 0 - 1.220 1.180 1.240 - - 0 - 0.00%
2025-01-28 0 1.220 1.200 1.250 - - 0 0 - 1.220 1.200 1.250 - - 0 - 0.00%
2025-01-27 0 1.220 1.220 1.240 1.200 1.280 134,800 163,332 1.2117 1.220 1.220 1.240 1.200 1.280 134,800 1.2117 1.67%
2025-01-24 0 1.200 1.200 1.220 1.160 1.220 304,000 358,120 1.1780 1.200 1.200 1.220 1.160 1.220 304,000 1.1780 -2.44%
2025-01-23 0 1.230 1.200 1.230 1.150 1.260 145,000 173,620 1.1974 1.230 1.200 1.230 1.150 1.260 145,000 1.1974 -1.60%
2025-01-22 0 1.250 1.230 1.260 1.250 1.250 16,000 20,000 1.2500 1.250 1.230 1.260 1.250 1.250 16,000 1.2500 -0.79%
2025-01-21 0 1.260 1.240 1.260 1.220 1.270 89,000 110,450 1.2410 1.260 1.240 1.260 1.220 1.270 89,000 1.2410 -0.79%
2025-01-20 0 1.270 1.260 1.270 1.260 1.330 66,000 83,640 1.2673 1.270 1.260 1.270 1.260 1.330 66,000 1.2673 -4.51%
2025-01-17 0 1.330 1.250 1.330 1.280 1.340 7,000 9,280 1.3257 1.330 1.250 1.330 1.280 1.340 7,000 1.3257 6.40%
2025-01-16 0 1.250 1.240 1.280 1.240 1.280 59,000 73,770 1.2503 1.250 1.240 1.280 1.240 1.280 59,000 1.2503 0.81%
2025-01-15 0 1.240 1.240 1.270 1.240 1.240 5,000 6,200 1.2400 1.240 1.240 1.270 1.240 1.240 5,000 1.2400 -3.12%
2025-01-14 0 1.280 1.240 1.290 1.250 1.290 64,000 81,040 1.2663 1.280 1.240 1.290 1.250 1.290 64,000 1.2663 1.59%
2025-01-13 0 1.260 1.250 1.260 1.230 1.260 84,000 103,800 1.2357 1.260 1.250 1.260 1.230 1.260 84,000 1.2357 -3.08%
2025-01-10 0 1.300 1.300 1.330 1.300 1.310 9,000 11,780 1.3089 1.300 1.300 1.330 1.300 1.310 9,000 1.3089 -0.76%
2025-01-09 0 1.310 1.300 1.330 1.310 1.310 20,000 26,200 1.3100 1.310 1.300 1.330 1.310 1.310 20,000 1.3100 0.00%
2025-01-08 0 1.310 1.320 1.350 1.310 1.330 50,000 66,480 1.3296 1.310 1.320 1.350 1.310 1.330 50,000 1.3296 -0.76%
2025-01-07 0 1.320 1.320 1.330 1.310 1.330 80,000 104,890 1.3111 1.320 1.320 1.330 1.310 1.330 80,000 1.3111 -2.22%
2025-01-06 0 1.350 1.320 1.350 1.300 1.350 126,000 166,380 1.3205 1.350 1.320 1.350 1.300 1.350 126,000 1.3205 0.00%
2025-01-03 0 1.350 1.330 1.350 1.350 1.350 19,001 25,651 1.3500 1.350 1.330 1.350 1.350 1.350 19,001 1.3500 -2.88%
2025-01-02 0 1.390 1.360 1.390 1.330 1.390 35,000 47,970 1.3706 1.390 1.360 1.390 1.330 1.390 35,000 1.3706 -4.14%
2024-12-31 0 1.450 1.330 1.450 1.380 1.450 20,000 28,230 1.4115 1.450 1.330 1.450 1.380 1.450 20,000 1.4115 5.84%
2024-12-30 0 1.370 1.360 1.370 1.350 1.370 62,000 83,850 1.3524 1.370 1.360 1.370 1.350 1.370 62,000 1.3524 1.48%
2024-12-27 0 1.350 1.330 1.350 1.330 1.350 8,000 10,760 1.3450 1.350 1.330 1.350 1.330 1.350 8,000 1.3450 0.00%
2024-12-24 0 1.350 1.330 1.350 1.330 1.350 7,000 9,370 1.3386 1.350 1.330 1.350 1.330 1.350 7,000 1.3386 0.00%
2024-12-23 0 1.350 1.330 1.360 1.330 1.350 7,000 9,330 1.3329 1.350 1.330 1.360 1.330 1.350 7,000 1.3329 0.00%
2024-12-20 0 1.350 1.310 1.340 1.310 1.380 113,000 151,960 1.3448 1.350 1.310 1.340 1.310 1.380 113,000 1.3448 0.75%
2024-12-19 0 1.340 1.340 1.360 1.330 1.360 6,000 8,030 1.3383 1.340 1.340 1.360 1.330 1.360 6,000 1.3383 -2.90%
2024-12-18 0 1.380 1.340 1.380 1.350 1.390 3,000 4,090 1.3633 1.380 1.340 1.380 1.350 1.390 3,000 1.3633 -2.13%
2024-12-17 0 1.410 1.350 1.410 1.350 1.410 24,000 32,490 1.3538 1.410 1.350 1.410 1.350 1.410 24,000 1.3538 3.68%
2024-12-16 0 1.360 1.330 1.430 1.330 1.360 34,600 46,658 1.3485 1.360 1.330 1.430 1.330 1.360 34,600 1.3485 -3.55%
2024-12-13 0 1.410 1.330 1.410 - - 1,600 1,984 1.2400 1.410 1.330 1.410 - - 1,600 1.2400 0.00%
2024-12-12 0 1.410 1.340 1.420 1.330 1.410 38,200 51,280 1.3424 1.410 1.340 1.420 1.330 1.410 38,200 1.3424 2.17%
2024-12-11 0 1.380 1.340 1.380 1.340 1.390 13,400 18,484 1.3794 1.380 1.340 1.380 1.340 1.390 13,400 1.3794 -1.43%
2024-12-10 0 1.400 1.330 1.400 1.400 1.420 36,000 51,000 1.4167 1.400 1.330 1.400 1.400 1.420 36,000 1.4167 -0.71%
2024-12-09 0 1.410 1.410 1.440 1.360 1.380 75,000 103,240 1.3765 1.410 1.410 1.440 1.360 1.380 75,000 1.3765 3.68%
2024-12-06 0 1.360 1.360 1.390 1.310 1.360 49,200 65,456 1.3304 1.360 1.360 1.390 1.310 1.360 49,200 1.3304 3.03%
2024-12-05 0 1.320 1.320 1.370 1.320 1.360 22,600 29,862 1.3213 1.320 1.320 1.370 1.320 1.360 22,600 1.3213 -4.35%
2024-12-04 0 1.380 1.350 1.380 1.350 1.380 37,000 49,990 1.3511 1.380 1.350 1.380 1.350 1.380 37,000 1.3511 2.22%
2024-12-03 0 1.350 1.350 1.390 1.350 1.390 23,000 31,490 1.3691 1.350 1.350 1.390 1.350 1.390 23,000 1.3691 -4.93%
2024-12-02 0 1.420 1.360 1.420 1.360 1.430 36,000 49,610 1.3781 1.420 1.360 1.420 1.360 1.430 36,000 1.3781 -2.07%
2024-11-29 0 1.450 1.340 1.450 1.320 1.450 81,000 110,720 1.3669 1.450 1.340 1.450 1.320 1.450 81,000 1.3669 5.84%
2024-11-28 0 1.370 1.320 1.370 - - 0 0 - 1.370 1.320 1.370 - - 0 - 0.00%
2024-11-27 0 1.370 1.330 1.370 1.310 1.370 20,000 26,680 1.3340 1.370 1.330 1.370 1.310 1.370 20,000 1.3340 1.48%
2024-11-26 0 1.350 1.330 1.350 1.350 1.360 39,000 52,750 1.3526 1.350 1.330 1.350 1.350 1.360 39,000 1.3526 -1.46%
2024-11-25 0 1.370 1.340 1.370 1.310 1.370 54,000 71,898 1.3314 1.370 1.340 1.370 1.310 1.370 54,000 1.3314 0.74%
2024-11-22 0 1.360 1.350 1.360 1.310 1.360 38,000 50,180 1.3205 1.360 1.350 1.360 1.310 1.360 38,000 1.3205 -0.73%
2024-11-21 0 1.370 1.330 1.370 1.320 1.400 59,000 79,110 1.3408 1.370 1.330 1.370 1.320 1.400 59,000 1.3408 0.74%
2024-11-20 0 1.360 1.330 1.360 1.350 1.390 171,000 233,190 1.3637 1.360 1.330 1.360 1.350 1.390 171,000 1.3637 0.00%
2024-11-19 0 1.360 1.350 1.360 1.330 1.360 30,000 40,130 1.3377 1.360 1.350 1.360 1.330 1.360 30,000 1.3377 -0.73%
2024-11-18 0 1.370 1.330 1.400 1.330 1.380 102,200 137,712 1.3475 1.370 1.330 1.400 1.330 1.380 102,200 1.3475 -0.72%
2024-11-15 0 1.380 1.350 1.380 1.340 1.380 64,000 87,230 1.3630 1.380 1.350 1.380 1.340 1.380 64,000 1.3630 0.00%
2024-11-14 0 1.380 1.370 1.380 1.360 1.380 283,000 385,150 1.3610 1.380 1.370 1.380 1.360 1.380 283,000 1.3610 -2.82%
2024-11-13 0 1.420 1.400 1.490 1.390 1.430 15,400 21,850 1.4188 1.420 1.400 1.490 1.390 1.430 15,400 1.4188 -0.70%
2024-11-12 0 1.430 1.390 1.430 1.370 1.440 299,000 418,820 1.4007 1.430 1.390 1.430 1.370 1.440 299,000 1.4007 -2.05%
2024-11-11 0 1.460 1.420 1.470 1.420 1.460 82,000 117,740 1.4359 1.460 1.420 1.470 1.420 1.460 82,000 1.4359 0.00%
2024-11-08 0 1.460 1.410 1.460 1.410 1.460 60,000 86,480 1.4413 1.460 1.410 1.460 1.410 1.460 60,000 1.4413 0.00%
2024-11-07 0 1.460 1.450 1.470 1.400 1.500 400,800 570,890 1.4244 1.460 1.450 1.470 1.400 1.500 400,800 1.4244 0.00%
2024-11-06 0 1.460 1.460 1.500 1.460 1.490 53,000 77,420 1.4608 1.460 1.460 1.500 1.460 1.490 53,000 1.4608 -3.31%
2024-11-05 0 1.510 1.470 1.510 1.450 1.530 101,000 148,490 1.4702 1.510 1.470 1.510 1.450 1.530 101,000 1.4702 0.67%
2024-11-04 0 1.500 1.460 1.510 1.460 1.520 34,000 50,660 1.4900 1.500 1.460 1.510 1.460 1.520 34,000 1.4900 -1.32%
2024-11-01 0 1.520 1.470 1.520 1.450 1.530 57,200 85,688 1.4980 1.520 1.470 1.520 1.450 1.530 57,200 1.4980 -1.30%
2024-10-31 0 1.540 1.530 1.540 1.430 1.540 71,000 107,400 1.5127 1.540 1.530 1.540 1.430 1.540 71,000 1.5127 1.99%
2024-10-30 0 1.510 1.450 1.510 1.450 1.510 12,000 17,660 1.4717 1.510 1.450 1.510 1.450 1.510 12,000 1.4717 0.00%
2024-10-29 0 1.510 1.440 1.510 - - 0 0 - 1.510 1.440 1.510 - - 0 - 0.00%
2024-10-28 0 1.510 1.510 1.530 1.460 1.460 73,000 106,580 1.4600 1.510 1.510 1.530 1.460 1.460 73,000 1.4600 3.42%
2024-10-25 0 1.460 1.430 1.460 1.420 1.520 81,000 118,960 1.4686 1.460 1.430 1.460 1.420 1.520 81,000 1.4686 -1.35%
2024-10-24 0 1.480 1.420 1.490 1.420 1.490 13,000 18,590 1.4300 1.480 1.420 1.490 1.420 1.490 13,000 1.4300 -0.67%
2024-10-23 0 1.490 1.460 1.490 1.400 1.490 98,000 142,530 1.4544 1.490 1.460 1.490 1.400 1.490 98,000 1.4544 4.20%
2024-10-22 0 1.430 1.400 1.450 1.380 1.470 322,000 466,250 1.4480 1.430 1.400 1.450 1.380 1.470 322,000 1.4480 -4.67%
2024-10-21 0 1.500 1.470 1.500 1.460 1.510 154,800 231,500 1.4955 1.500 1.470 1.500 1.460 1.510 154,800 1.4955 -3.23%
2024-10-18 0 1.550 1.540 1.590 1.450 1.620 171,000 271,830 1.5896 1.550 1.540 1.590 1.450 1.620 171,000 1.5896 7.64%
2024-10-17 0 1.440 1.440 1.560 1.440 1.590 48,000 71,180 1.4829 1.440 1.440 1.560 1.440 1.590 48,000 1.4829 -7.10%
2024-10-16 0 1.550 1.480 1.590 1.470 1.550 34,000 50,420 1.4829 1.550 1.480 1.590 1.470 1.550 34,000 1.4829 1.97%
2024-10-15 0 1.520 1.500 1.520 1.520 1.620 41,000 63,480 1.5483 1.520 1.500 1.520 1.520 1.620 41,000 1.5483 -3.80%
2024-10-14 0 1.580 1.550 1.580 1.520 1.630 35,000 53,910 1.5403 1.580 1.550 1.580 1.520 1.630 35,000 1.5403 -3.66%
2024-10-10 0 1.640 1.620 1.640 1.530 1.650 205,200 326,494 1.5911 1.640 1.620 1.640 1.530 1.650 205,200 1.5911 9.33%
2024-10-09 0 1.500 1.500 1.510 1.500 1.560 269,200 412,334 1.5317 1.500 1.500 1.510 1.500 1.560 269,200 1.5317 -6.83%
2024-10-08 0 1.610 1.550 1.610 1.570 1.710 877,000 1,418,028 1.6169 1.610 1.550 1.610 1.570 1.710 877,000 1.6169 -8.52%
2024-10-07 0 1.760 1.760 1.770 1.600 1.780 1,204,000 2,039,568 1.6940 1.760 1.760 1.770 1.600 1.780 1,204,000 1.6940 2.92%
2024-10-04 0 1.710 1.710 1.720 1.540 1.720 1,037,200 1,708,966 1.6477 1.710 1.710 1.720 1.540 1.720 1,037,200 1.6477 8.23%
2024-10-03 0 1.580 1.560 1.600 1.560 1.650 448,000 712,470 1.5903 1.580 1.560 1.600 1.560 1.650 448,000 1.5903 -4.24%
2024-10-02 0 1.650 1.600 1.650 1.530 1.650 1,289,000 2,064,496 1.6016 1.650 1.600 1.650 1.530 1.650 1,289,000 1.6016 7.14%
2024-09-30 0 1.540 1.540 1.560 1.380 1.560 1,624,200 2,426,346 1.4939 1.540 1.540 1.560 1.380 1.560 1,624,200 1.4939 5.48%
2024-09-27 0 1.460 1.440 1.460 1.440 1.500 379,000 555,180 1.4649 1.460 1.440 1.460 1.440 1.500 379,000 1.4649 1.39%
2024-09-26 0 1.440 1.400 1.440 1.400 1.440 141,000 201,120 1.4264 1.440 1.400 1.440 1.400 1.440 141,000 1.4264 1.41%
2024-09-25 0 1.420 1.420 1.430 1.420 1.450 188,000 267,170 1.4211 1.420 1.420 1.430 1.420 1.450 188,000 1.4211 0.00%
2024-09-24 0 1.420 1.410 1.420 1.360 1.420 128,000 179,850 1.4051 1.420 1.410 1.420 1.360 1.420 128,000 1.4051 3.65%
2024-09-23 0 1.370 1.350 1.370 1.310 1.400 268,800 366,484 1.3634 1.370 1.350 1.370 1.310 1.400 268,800 1.3634 -2.14%
2024-09-20 0 1.400 1.350 1.400 1.350 1.400 9,800 13,524 1.3800 1.400 1.350 1.400 1.350 1.400 9,800 1.3800 0.72%
2024-09-19 0 1.390 1.370 1.400 1.330 1.390 115,000 155,470 1.3519 1.390 1.370 1.400 1.330 1.390 115,000 1.3519 0.00%
2024-09-17 0 1.390 1.370 1.390 1.360 1.440 41,000 58,390 1.4241 1.390 1.370 1.390 1.360 1.440 41,000 1.4241 1.46%
2024-09-16 0 1.370 1.340 1.370 1.340 1.400 153,000 211,180 1.3803 1.370 1.340 1.370 1.340 1.400 153,000 1.3803 -2.14%
2024-09-13 0 1.400 1.380 1.400 1.350 1.400 39,000 53,800 1.3795 1.400 1.380 1.400 1.350 1.400 39,000 1.3795 0.72%
2024-09-12 0 1.390 1.350 1.410 1.370 1.390 88,400 122,166 1.3820 1.390 1.350 1.410 1.370 1.390 88,400 1.3820 0.72%
2024-09-11 0 1.380 1.350 1.380 1.340 1.400 68,000 91,990 1.3528 1.380 1.350 1.380 1.340 1.400 68,000 1.3528 -2.13%
2024-09-10 0 1.410 1.350 1.410 - - 0 0 - 1.410 1.350 1.410 - - 0 - -0.70%
2024-09-09 0 1.420 1.370 1.420 1.370 1.420 33,000 45,520 1.3794 1.420 1.370 1.420 1.370 1.420 33,000 1.3794 0.00%
2024-09-05 0 1.420 1.370 1.420 1.330 1.420 74,400 100,710 1.3536 1.420 1.370 1.420 1.330 1.420 74,400 1.3536 2.90%
2024-09-04 0 1.380 1.330 1.380 - - 0 0 - 1.380 1.330 1.380 - - 0 - 0.00%
2024-09-03 0 1.380 1.350 1.380 1.350 1.380 20,000 27,290 1.3645 1.380 1.350 1.380 1.350 1.380 20,000 1.3645 -2.82%
2024-09-02 0 1.420 1.350 1.420 1.330 1.420 21,000 28,280 1.3467 1.420 1.350 1.420 1.330 1.420 21,000 1.3467 0.71%
2024-08-30 0 1.410 1.350 1.410 1.350 1.410 128,200 173,564 1.3539 1.410 1.350 1.410 1.350 1.410 128,200 1.3539 3.68%
2024-08-29 0 1.360 1.340 1.360 1.310 1.380 320,000 427,720 1.3366 1.360 1.340 1.360 1.310 1.380 320,000 1.3366 -4.23%
2024-08-28 0 1.420 1.400 1.420 1.400 1.420 14,000 19,680 1.4057 1.420 1.400 1.420 1.400 1.420 14,000 1.4057 0.00%
2024-08-27 0 1.420 1.400 1.420 1.400 1.420 12,000 16,840 1.4033 1.420 1.400 1.420 1.400 1.420 12,000 1.4033 -0.70%
2024-08-26 0 1.430 1.390 1.430 1.380 1.430 8,800 12,290 1.3966 1.430 1.390 1.430 1.380 1.430 8,800 1.3966 0.70%
2024-08-23 0 1.420 1.400 1.420 1.400 1.430 48,000 67,800 1.4125 1.420 1.400 1.420 1.400 1.430 48,000 1.4125 -3.40%
2024-08-22 0 1.470 1.420 1.470 - - 0 0 - 1.470 1.420 1.470 - - 0 - 0.00%
2024-08-21 0 1.470 1.420 1.470 1.420 1.470 6,800 9,774 1.4374 1.470 1.420 1.470 1.420 1.470 6,800 1.4374 0.00%
2024-08-20 0 1.470 1.420 1.470 - - 0 0 - 1.470 1.420 1.470 - - 0 - 0.00%
2024-08-19 0 1.470 1.420 1.470 1.460 1.470 19,000 27,850 1.4658 1.470 1.420 1.470 1.460 1.470 19,000 1.4658 0.00%
2024-08-16 0 1.470 1.420 1.470 1.410 1.470 31,000 43,770 1.4119 1.470 1.420 1.470 1.410 1.470 31,000 1.4119 1.38%
2024-08-15 0 1.450 1.440 1.450 1.440 1.450 7,000 10,100 1.4429 1.450 1.440 1.450 1.440 1.450 7,000 1.4429 -1.36%
2024-08-14 0 1.470 1.420 1.470 - - 0 0 - 1.470 1.420 1.470 - - 0 - 0.00%
2024-08-13 0 1.470 1.420 1.490 - - 0 0 - 1.470 1.420 1.490 - - 0 - 0.00%
2024-08-12 0 1.470 1.470 1.550 1.410 1.410 16,000 22,560 1.4100 1.470 1.470 1.550 1.410 1.410 16,000 1.4100 1.38%
2024-08-09 0 1.450 1.420 1.450 1.450 1.450 9,000 13,050 1.4500 1.450 1.420 1.450 1.450 1.450 9,000 1.4500 -1.36%
2024-08-08 0 1.470 1.460 1.470 1.420 1.470 14,000 20,210 1.4436 1.470 1.460 1.470 1.420 1.470 14,000 1.4436 2.80%
2024-08-07 0 1.430 1.380 1.440 1.430 1.430 3,600 5,052 1.4033 1.430 1.380 1.440 1.430 1.430 3,600 1.4033 0.00%
2024-08-06 0 1.430 1.400 1.430 1.400 1.440 151,200 214,408 1.4180 1.430 1.400 1.430 1.400 1.440 151,200 1.4180 2.14%
2024-08-05 0 1.400 1.460 1.480 1.400 1.460 390,000 555,840 1.4252 1.400 1.460 1.480 1.400 1.460 390,000 1.4252 -9.68%
2024-08-02 0 1.550 1.460 1.580 1.460 1.550 64,000 98,862 1.5447 1.550 1.460 1.580 1.460 1.550 64,000 1.5447 0.00%
2024-08-01 0 1.550 1.550 1.590 1.480 1.590 3,000 4,620 1.5400 1.550 1.550 1.590 1.480 1.590 3,000 1.5400 0.00%
2024-07-31 0 1.550 1.460 1.550 1.490 1.550 79,000 120,360 1.5235 1.550 1.460 1.550 1.490 1.550 79,000 1.5235 4.03%
2024-07-30 0 1.490 1.440 1.490 1.440 1.490 19,400 28,238 1.4556 1.490 1.440 1.490 1.440 1.490 19,400 1.4556 -1.97%
2024-07-29 0 1.520 1.430 1.520 1.520 1.520 1,000 1,520 1.5200 1.520 1.430 1.520 1.520 1.520 1,000 1.5200 2.01%
2024-07-26 0 1.490 1.450 1.490 1.430 1.490 152,000 220,980 1.4538 1.490 1.450 1.490 1.430 1.490 152,000 1.4538 2.76%
2024-07-25 0 1.450 1.430 1.450 1.450 1.530 172,000 257,080 1.4947 1.450 1.430 1.450 1.450 1.530 172,000 1.4947 -4.61%
2024-07-24 0 1.520 1.470 1.520 - - 0 0 - 1.520 1.470 1.520 - - 0 - 0.00%
2024-07-23 0 1.520 1.480 1.520 1.480 1.540 10,110,000 15,463,660 1.5295 1.520 1.480 1.520 1.480 1.540 10,110,000 1.5295 -0.65%
2024-07-22 0 1.530 1.500 1.530 1.500 1.530 17,000 25,760 1.5153 1.530 1.500 1.530 1.500 1.530 17,000 1.5153 1.32%
2024-07-19 0 1.510 1.460 1.510 1.470 1.510 63,000 93,440 1.4832 1.510 1.460 1.510 1.470 1.510 63,000 1.4832 -3.82%
2024-07-18 0 1.570 1.470 1.570 1.570 1.570 1,000 1,570 1.5700 1.570 1.470 1.570 1.570 1.570 1,000 1.5700 0.00%
2024-07-17 0 1.570 1.510 1.570 1.450 1.570 10,145,800 15,720,796 1.5495 1.570 1.510 1.570 1.450 1.570 10,145,800 1.5495 -0.63%
2024-07-16 0 1.580 1.580 1.590 1.510 1.580 96,000 145,430 1.5149 1.580 1.580 1.590 1.510 1.580 96,000 1.5149 3.27%
2024-07-15 0 1.530 1.500 1.530 1.500 1.530 21,000 31,610 1.5052 1.530 1.500 1.530 1.500 1.530 21,000 1.5052 -2.55%
2024-07-12 0 1.570 1.540 1.570 1.530 1.580 125,000 196,060 1.5685 1.570 1.540 1.570 1.530 1.580 125,000 1.5685 -1.26%
2024-07-11 0 1.590 1.540 1.590 1.530 1.600 71,000 110,820 1.5608 1.590 1.540 1.590 1.530 1.600 71,000 1.5608 6.00%
2024-07-10 0 1.500 1.450 1.500 1.320 1.630 786,000 1,158,250 1.4736 1.500 1.450 1.500 1.320 1.630 786,000 1.4736 -10.18%
2024-07-09 0 1.670 1.640 1.700 1.620 1.670 19,000 30,950 1.6289 1.670 1.640 1.700 1.620 1.670 19,000 1.6289 0.00%
2024-07-08 0 1.670 1.630 1.700 1.640 1.700 38,000 63,320 1.6663 1.670 1.630 1.700 1.640 1.700 38,000 1.6663 -2.91%
2024-07-05 0 1.720 1.640 1.720 - - 0 0 - 1.720 1.640 1.720 - - 0 - -0.58%
2024-07-04 0 1.730 1.660 1.730 1.630 1.730 60,000 100,400 1.6733 1.730 1.660 1.730 1.630 1.730 60,000 1.6733 1.17%
2024-07-03 0 1.710 1.630 1.710 1.720 1.720 7,000 12,040 1.7200 1.710 1.630 1.710 1.720 1.720 7,000 1.7200 -0.58%
2024-07-02 0 1.720 1.660 1.730 1.610 1.720 11,400 18,728 1.6428 1.720 1.660 1.730 1.610 1.720 11,400 1.6428 -1.71%
2024-06-28 0 1.750 1.600 1.750 1.570 1.750 37,800 62,648 1.6574 1.750 1.600 1.750 1.570 1.750 37,800 1.6574 4.17%
2024-06-27 0 1.680 1.580 1.680 1.570 1.680 189,000 304,380 1.6105 1.680 1.580 1.680 1.570 1.680 189,000 1.6105 -0.59%
2024-06-26 0 1.690 1.610 1.700 1.640 1.690 203,000 336,550 1.6579 1.690 1.610 1.700 1.640 1.690 203,000 1.6579 -1.74%
2024-06-25 0 1.720 1.690 1.720 1.680 1.750 50,000 85,360 1.7072 1.720 1.690 1.720 1.680 1.750 50,000 1.7072 -1.71%
2024-06-24 0 1.750 1.700 1.750 1.690 1.750 83,000 141,000 1.6988 1.750 1.700 1.750 1.690 1.750 83,000 1.6988 1.16%
2024-06-21 0 1.730 1.730 1.750 1.710 1.760 98,000 170,180 1.7365 1.730 1.730 1.750 1.710 1.760 98,000 1.7365 -3.89%
2024-06-20 0 1.800 1.760 1.810 1.760 1.810 31,400 55,666 1.7728 1.800 1.760 1.810 1.760 1.810 31,400 1.7728 0.00%
2024-06-19 0 1.800 1.770 1.800 1.760 1.800 12,000 21,260 1.7717 1.800 1.770 1.800 1.760 1.800 12,000 1.7717 0.00%
2024-06-18 0 1.800 1.760 1.800 1.800 1.800 1,000 1,800 1.8000 1.800 1.760 1.800 1.800 1.800 1,000 1.8000 0.56%
2024-06-17 0 1.790 1.750 1.790 1.760 1.790 41,000 72,190 1.7607 1.790 1.750 1.790 1.760 1.790 41,000 1.7607 -1.65%
2024-06-14 0 1.820 1.760 1.820 1.710 1.830 84,000 148,910 1.7727 1.820 1.760 1.820 1.710 1.830 84,000 1.7727 0.00%
2024-06-13 0 1.820 1.720 1.820 1.720 1.820 194,000 334,800 1.7258 1.820 1.720 1.820 1.720 1.820 194,000 1.7258 2.25%
2024-06-12 0 1.780 1.760 1.780 1.760 1.780 43,000 75,800 1.7628 1.780 1.760 1.780 1.760 1.780 43,000 1.7628 -1.66%
2024-06-11 0 1.810 1.790 1.810 - - 0 0 - 1.810 1.790 1.810 - - 0 - -0.55%
2024-06-07 0 1.820 1.760 1.820 1.800 1.820 165,800 299,568 1.8068 1.820 1.760 1.820 1.800 1.820 165,800 1.8068 0.55%
2024-06-06 0 1.810 1.760 1.810 1.760 1.810 45,000 80,070 1.7793 1.810 1.760 1.810 1.760 1.810 45,000 1.7793 -0.55%
2024-06-05 0 1.820 1.780 1.820 1.780 1.830 34,000 61,350 1.8044 1.820 1.780 1.820 1.780 1.830 34,000 1.8044 3.41%
2024-06-04 0 1.760 1.760 1.800 1.760 1.810 51,000 90,520 1.7749 1.760 1.760 1.800 1.760 1.810 51,000 1.7749 -3.30%
2024-06-03 0 1.820 1.760 1.820 1.760 1.820 171,000 304,150 1.7787 1.820 1.760 1.820 1.760 1.820 171,000 1.7787 -1.09%
2024-05-31 0 1.840 1.780 1.840 1.790 1.840 72,000 129,620 1.8003 1.840 1.780 1.840 1.790 1.840 72,000 1.8003 0.55%
2024-05-30 0 1.830 1.800 1.830 1.800 1.840 14,000 25,470 1.8193 1.830 1.800 1.830 1.800 1.840 14,000 1.8193 -0.54%
2024-05-29 0 1.840 1.810 1.840 - - 0 0 - 1.840 1.810 1.840 - - 0 - 0.00%
2024-05-28 0 1.840 1.810 1.840 1.810 1.840 30,000 54,990 1.8330 1.840 1.810 1.840 1.810 1.840 30,000 1.8330 0.55%
2024-05-27 0 1.830 1.810 1.830 1.780 1.830 14,600 26,352 1.8049 1.830 1.810 1.830 1.780 1.830 14,600 1.8049 -0.54%
2024-05-24 0 1.840 1.800 1.840 1.710 1.840 24,000 42,808 1.7837 1.840 1.800 1.840 1.710 1.840 24,000 1.7837 0.00%
2024-05-23 0 1.840 1.750 1.840 1.790 1.840 55,000 98,500 1.7909 1.840 1.750 1.840 1.790 1.840 55,000 1.7909 -0.54%
2024-05-22 0 1.850 1.790 1.850 1.780 1.870 96,000 176,740 1.8410 1.850 1.790 1.850 1.780 1.870 96,000 1.8410 0.00%
2024-05-21 0 1.850 1.790 1.850 1.820 1.850 2,800 5,078 1.8136 1.850 1.790 1.850 1.820 1.850 2,800 1.8136 1.65%
2024-05-20 0 1.820 1.820 1.840 1.800 1.870 208,400 380,628 1.8264 1.820 1.820 1.840 1.800 1.870 208,400 1.8264 -2.67%
2024-05-17 0 1.870 1.820 1.860 1.810 1.880 76,800 141,810 1.8465 1.870 1.820 1.860 1.810 1.880 76,800 1.8465 0.00%
2024-05-16 0 1.870 1.800 1.870 1.800 1.870 101,000 186,270 1.8443 1.870 1.800 1.870 1.800 1.870 101,000 1.8443 1.08%
2024-05-14 0 1.850 1.830 1.850 1.820 1.860 1,121,000 2,043,660 1.8231 1.850 1.830 1.850 1.820 1.860 1,121,000 1.8231 0.00%
2024-05-13 0 1.850 1.830 1.850 1.800 1.850 20,200 36,826 1.8231 1.850 1.830 1.850 1.800 1.850 20,200 1.8231 1.09%
2024-05-10 0 1.830 1.800 1.830 1.830 1.860 100,000 184,310 1.8431 1.830 1.800 1.830 1.830 1.860 100,000 1.8431 -1.61%
2024-05-09 0 1.860 1.810 1.860 - - 0 0 - 1.860 1.810 1.860 - - 0 - 0.00%
2024-05-08 0 1.860 1.810 1.860 1.860 1.860 12,000 22,320 1.8600 1.860 1.810 1.860 1.860 1.860 12,000 1.8600 -0.53%
2024-05-07 0 1.870 1.820 1.870 1.870 1.890 7,000 13,150 1.8786 1.870 1.820 1.870 1.870 1.890 7,000 1.8786 -0.53%
2024-05-06 0 1.880 1.830 1.880 1.880 1.890 70,000 131,750 1.8821 1.880 1.830 1.880 1.880 1.890 70,000 1.8821 0.00%
2024-05-03 0 1.880 1.830 1.880 1.830 1.880 131,600 245,012 1.8618 1.880 1.830 1.880 1.830 1.880 131,600 1.8618 0.53%
2024-05-02 0 1.870 1.790 1.870 1.800 1.880 175,600 323,932 1.8447 1.870 1.790 1.870 1.800 1.880 175,600 1.8447 2.75%
2024-04-30 0 1.820 1.800 1.820 1.740 1.820 9,000 16,180 1.7978 1.820 1.800 1.820 1.740 1.820 9,000 1.7978 0.00%
2024-04-29 0 1.820 1.800 1.820 1.820 1.850 68,000 125,000 1.8382 1.820 1.800 1.820 1.820 1.850 68,000 1.8382 1.68%
2024-04-26 0 1.790 1.800 1.840 1.780 1.780 9,500 16,823 1.7708 1.790 1.800 1.840 1.780 1.780 9,500 1.7708 2.87%
2024-04-25 0 1.740 1.730 1.740 1.710 1.770 53,800 93,296 1.7341 1.740 1.730 1.740 1.710 1.770 53,800 1.7341 -0.57%
2024-04-24 0 1.750 1.730 1.750 1.710 1.750 38,200 66,318 1.7361 1.750 1.730 1.750 1.710 1.750 38,200 1.7361 2.34%
2024-04-23 0 1.710 1.690 1.720 1.690 1.770 158,000 274,360 1.7365 1.710 1.690 1.720 1.690 1.770 158,000 1.7365 -3.93%
2024-04-22 0 1.780 1.720 1.780 1.770 1.790 31,000 54,990 1.7739 1.780 1.720 1.780 1.770 1.790 31,000 1.7739 0.56%
2024-04-19 0 1.770 1.730 1.770 1.720 1.840 60,000 103,730 1.7288 1.770 1.730 1.770 1.720 1.840 60,000 1.7288 -2.75%
2024-04-18 0 1.820 1.760 1.840 1.750 1.830 30,000 53,570 1.7857 1.820 1.760 1.840 1.750 1.830 30,000 1.7857 2.25%
2024-04-17 0 1.780 1.730 1.780 1.730 1.790 72,000 127,810 1.7751 1.780 1.730 1.780 1.730 1.790 72,000 1.7751 -3.26%
2024-04-16 0 1.840 1.780 1.840 1.780 1.930 139,800 262,828 1.8800 1.840 1.780 1.840 1.780 1.930 139,800 1.8800 -1.60%
2024-04-15 0 1.870 1.820 1.870 1.820 1.890 1,148,200 2,095,228 1.8248 1.870 1.820 1.870 1.820 1.890 1,148,200 1.8248 1.08%
2024-04-12 0 1.850 1.820 1.850 1.820 1.850 14,800 26,884 1.8165 1.850 1.820 1.850 1.820 1.850 14,800 1.8165 -1.60%
2024-04-11 0 1.880 1.830 1.880 1.830 1.890 67,000 125,020 1.8660 1.880 1.830 1.880 1.830 1.890 67,000 1.8660 0.53%
2024-04-10 0 1.870 1.840 1.870 1.820 1.870 48,000 89,420 1.8629 1.870 1.840 1.870 1.820 1.870 48,000 1.8629 -0.53%
2024-04-09 0 1.880 1.810 1.890 1.810 1.880 84,400 158,440 1.8773 1.880 1.810 1.890 1.810 1.880 84,400 1.8773 0.00%
2024-04-08 0 1.880 1.780 1.880 1.850 1.890 247,000 461,260 1.8674 1.880 1.780 1.880 1.850 1.890 247,000 1.8674 1.62%
2024-04-05 0 1.850 1.850 1.900 1.740 1.850 25,000 44,350 1.7740 1.850 1.850 1.900 1.740 1.850 25,000 1.7740 2.78%
2024-04-03 0 1.800 1.800 1.820 1.730 1.820 200,200 359,028 1.7933 1.800 1.800 1.820 1.730 1.820 200,200 1.7933 -5.76%
2024-04-02 0 1.910 1.860 1.920 1.850 1.920 38,000 71,030 1.8692 1.910 1.860 1.920 1.850 1.920 38,000 1.8692 -1.55%
2024-03-28 0 1.940 1.820 1.940 1.800 1.940 94,000 175,150 1.8633 1.940 1.820 1.940 1.800 1.940 94,000 1.8633 3.19%
2024-03-27 0 1.880 1.860 1.880 1.690 1.890 75,800 139,086 1.8349 1.880 1.860 1.880 1.690 1.890 75,800 1.8349 -1.57%
2024-03-26 0 1.910 1.870 1.910 1.850 1.920 16,200 30,196 1.8640 1.910 1.870 1.910 1.850 1.920 16,200 1.8640 -2.05%
2024-03-25 0 1.950 1.900 1.950 1.870 1.950 18,400 35,392 1.9235 1.950 1.900 1.950 1.870 1.950 18,400 1.9235 0.00%
2024-03-22 0 1.950 1.900 1.950 1.860 1.990 19,000 36,170 1.9037 1.950 1.900 1.950 1.860 1.990 19,000 1.9037 -1.52%
2024-03-21 0 1.980 1.910 1.980 1.900 1.980 40,200 77,808 1.9355 1.980 1.910 1.980 1.900 1.980 40,200 1.9355 1.54%
2024-03-20 0 1.950 1.880 1.950 1.900 1.970 41,000 79,650 1.9427 1.950 1.880 1.950 1.900 1.970 41,000 1.9427 0.00%
2024-03-19 0 1.950 1.910 1.960 1.840 1.970 164,000 314,300 1.9165 1.950 1.910 1.960 1.840 1.970 164,000 1.9165 -2.01%
2024-03-18 0 1.990 1.930 2.000 1.930 1.990 18,000 34,840 1.9356 1.990 1.930 2.000 1.930 1.990 18,000 1.9356 0.00%
2024-03-15 0 1.990 1.960 1.990 1.960 2.000 34,400 68,332 1.9864 1.990 1.960 1.990 1.960 2.000 34,400 1.9864 0.00%
2024-03-14 0 1.990 1.930 1.990 1.950 1.990 43,000 85,490 1.9881 1.990 1.930 1.990 1.950 1.990 43,000 1.9881 -2.45%
2024-03-13 0 2.040 1.970 2.050 2.000 2.090 63,000 128,750 2.0437 2.040 1.970 2.050 2.000 2.090 63,000 2.0437 0.99%
2024-03-12 0 2.020 2.020 2.100 1.930 2.020 200,800 396,538 1.9748 2.020 2.020 2.100 1.930 2.020 200,800 1.9748 2.54%
2024-03-11 0 1.970 1.950 2.100 1.860 2.130 137,000 265,590 1.9386 1.970 1.950 2.100 1.860 2.130 137,000 1.9386 1.03%
2024-03-08 0 1.950 1.950 2.060 1.880 2.030 70,400 135,414 1.9235 1.950 1.950 2.060 1.880 2.030 70,400 1.9235 -3.47%
2024-03-07 0 2.020 1.890 1.920 1.870 2.040 110,000 213,470 1.9406 2.020 1.890 1.920 1.870 2.040 110,000 1.9406 0.00%
2024-03-06 0 2.020 2.020 2.200 2.000 2.110 75,000 152,858 2.0381 2.020 2.020 2.200 2.000 2.110 75,000 2.0381 -2.42%
2024-03-05 0 2.070 2.070 2.100 2.040 2.070 13,400 27,554 2.0563 2.070 2.070 2.100 2.040 2.070 13,400 2.0563 -0.48%
2024-03-04 0 2.080 2.020 2.080 2.020 2.080 22,800 47,150 2.0680 2.080 2.020 2.080 2.020 2.080 22,800 2.0680 -0.95%
2024-03-01 0 2.100 2.100 2.110 2.060 2.110 39,000 81,914 2.1004 2.100 2.100 2.110 2.060 2.110 39,000 2.1004 -0.94%
2024-02-29 0 2.120 2.100 2.120 2.100 2.120 31,400 65,990 2.1016 2.120 2.100 2.120 2.100 2.120 31,400 2.1016 0.95%
2024-02-28 0 2.100 2.120 2.130 2.100 2.240 23,400 50,028 2.1379 2.100 2.120 2.130 2.100 2.240 23,400 2.1379 -5.83%
2024-02-27 0 2.230 2.110 2.230 2.110 2.310 37,000 82,804 2.2379 2.230 2.110 2.230 2.110 2.310 37,000 2.2379 6.19%
2024-02-26 0 2.100 2.110 2.130 2.060 2.110 19,200 40,070 2.0870 2.100 2.110 2.130 2.060 2.110 19,200 2.0870 -0.94%
2024-02-23 0 2.120 2.100 2.210 2.100 2.240 62,600 132,116 2.1105 2.120 2.100 2.210 2.100 2.240 62,600 2.1105 0.47%
2024-02-22 0 2.110 2.110 2.150 2.030 2.160 99,200 209,730 2.1142 2.110 2.110 2.150 2.030 2.160 99,200 2.1142 0.00%
2024-02-21 0 2.110 2.030 2.050 2.020 2.140 123,000 254,228 2.0669 2.110 2.030 2.050 2.020 2.140 123,000 2.0669 0.96%
2024-02-20 0 2.090 2.010 2.090 2.010 2.150 31,200 66,134 2.1197 2.090 2.010 2.090 2.010 2.150 31,200 2.1197 -4.57%
2024-02-19 0 0.219 0.216 0.219 0.216 0.222 1,598,000 352,098 0.2203 2.190 2.160 2.190 2.160 2.220 159,800 2.2034 -3.10%
2024-02-16 0 0.226 0.226 0.228 0.218 0.228 586,000 130,800 0.2232 2.260 2.260 2.280 2.180 2.280 58,600 2.2321 3.20%
2024-02-15 0 0.219 0.219 0.230 0.211 0.226 364,000 80,530 0.2212 2.190 2.190 2.300 2.110 2.260 36,400 2.2124 -3.10%
2024-02-14 0 0.226 0.226 0.228 0.200 0.232 678,000 140,442 0.2071 2.260 2.260 2.280 2.000 2.320 67,800 2.0714 -2.59%
2024-02-09 0 0.232 0.225 0.248 - - 0 0 - 2.320 2.250 2.480 - - 0 - 0.00%
2024-02-08 0 0.232 0.224 0.232 0.222 0.233 118,000 26,954 0.2284 2.320 2.240 2.320 2.220 2.330 11,800 2.2842 4.98%
2024-02-07 0 0.221 0.220 0.221 0.216 0.232 88,000 19,434 0.2208 2.210 2.200 2.210 2.160 2.320 8,800 2.2084 -5.15%
2024-02-06 0 0.233 0.226 0.233 0.210 0.234 1,390,000 306,140 0.2202 2.330 2.260 2.330 2.100 2.340 139,000 2.2024 5.91%
2024-02-05 0 0.220 0.219 0.221 0.219 0.230 580,000 128,266 0.2211 2.200 2.190 2.210 2.190 2.300 58,000 2.2115 -4.35%
2024-02-02 0 0.230 0.227 0.230 0.230 0.240 196,000 45,500 0.2321 2.300 2.270 2.300 2.300 2.400 19,600 2.3214 -3.77%
2024-02-01 0 0.239 0.228 0.239 0.239 0.240 140,000 33,528 0.2395 2.390 2.280 2.390 2.390 2.400 14,000 2.3949 6.22%
2024-01-31 0 0.225 0.230 0.240 0.220 0.226 68,000 15,154 0.2229 2.250 2.300 2.400 2.200 2.260 6,800 2.2285 -2.17%
2024-01-30 0 0.230 0.220 0.234 0.230 0.234 232,000 53,808 0.2319 2.300 2.200 2.340 2.300 2.340 23,200 2.3193 -3.36%
2024-01-29 0 0.238 0.225 0.239 0.238 0.246 290,000 71,224 0.2456 2.380 2.250 2.390 2.380 2.460 29,000 2.4560 0.00%
2024-01-26 0 0.238 0.224 0.238 0.220 0.245 239,000 54,707 0.2289 2.380 2.240 2.380 2.200 2.450 23,900 2.2890 -4.03%
2024-01-25 0 0.248 0.242 0.248 0.229 0.255 720,000 177,572 0.2466 2.480 2.420 2.480 2.290 2.550 72,000 2.4663 7.83%
2024-01-24 0 0.230 0.230 0.237 0.222 0.230 632,000 144,104 0.2280 2.300 2.300 2.370 2.220 2.300 63,200 2.2801 0.88%
2024-01-23 0 0.228 0.228 0.232 0.206 0.230 1,982,000 446,008 0.2250 2.280 2.280 2.320 2.060 2.300 198,200 2.2503 10.14%
2024-01-22 0 0.207 0.207 0.221 0.207 0.229 742,000 163,396 0.2202 2.070 2.070 2.210 2.070 2.290 74,200 2.2021 -9.21%
2024-01-19 0 0.228 0.228 0.240 0.228 0.240 290,000 69,480 0.2396 2.280 2.280 2.400 2.280 2.400 29,000 2.3959 -4.60%
2024-01-18 0 0.239 0.230 0.240 0.230 0.240 124,000 29,340 0.2366 2.390 2.300 2.400 2.300 2.400 12,400 2.3661 2.58%
2024-01-17 0 0.233 0.233 0.241 0.227 0.233 212,000 49,384 0.2329 2.330 2.330 2.410 2.270 2.330 21,200 2.3294 -2.92%
2024-01-16 0 0.240 0.240 0.246 0.230 0.240 432,000 99,658 0.2307 2.400 2.400 2.460 2.300 2.400 43,200 2.3069 -2.44%
2024-01-15 0 0.246 0.246 0.250 0.246 0.260 160,000 40,760 0.2548 2.460 2.460 2.500 2.460 2.600 16,000 2.5475 -1.60%
2024-01-12 0 0.250 0.230 0.250 0.249 0.250 800,000 199,932 0.2499 2.500 2.300 2.500 2.490 2.500 80,000 2.4992 4.17%
2024-01-11 0 0.240 0.230 0.240 0.222 0.245 844,000 195,838 0.2320 2.400 2.300 2.400 2.220 2.450 84,400 2.3204 0.00%
2024-01-10 0 0.240 0.227 0.240 0.222 0.260 54,000 12,160 0.2252 2.400 2.270 2.400 2.220 2.600 5,400 2.2519 4.80%
2024-01-09 0 0.229 0.224 0.240 0.229 0.241 800,000 190,250 0.2378 2.290 2.240 2.400 2.290 2.410 80,000 2.3781 -4.58%
2024-01-08 0 0.240 0.240 0.249 0.238 0.242 206,000 49,344 0.2395 2.400 2.400 2.490 2.380 2.420 20,600 2.3953 0.00%
2024-01-05 0 0.240 0.238 0.243 0.240 0.250 760,000 185,260 0.2438 2.400 2.380 2.430 2.400 2.500 76,000 2.4376 -4.00%
2024-01-04 0 0.250 0.242 0.250 0.236 0.250 156,000 37,524 0.2405 2.500 2.420 2.500 2.360 2.500 15,600 2.4054 1.21%
2024-01-03 0 0.247 0.243 0.248 0.234 0.250 936,000 224,206 0.2395 2.470 2.430 2.480 2.340 2.500 93,600 2.3954 -1.20%
2024-01-02 0 0.250 0.243 0.250 0.239 0.250 442,000 108,452 0.2454 2.500 2.430 2.500 2.390 2.500 44,200 2.4537 0.00%
2023-12-29 0 0.250 0.242 0.255 0.238 0.255 84,000 20,692 0.2463 2.500 2.420 2.550 2.380 2.550 8,400 2.4633 5.49%
2023-12-28 0 0.237 0.237 0.248 0.235 0.250 884,000 211,834 0.2396 2.370 2.370 2.480 2.350 2.500 88,400 2.3963 -5.20%
2023-12-27 0 0.250 0.240 0.250 0.240 0.255 46,000 11,400 0.2478 2.500 2.400 2.500 2.400 2.550 4,600 2.4783 0.00%
2023-12-22 0 0.250 0.250 0.255 0.250 0.255 294,000 73,640 0.2505 2.500 2.500 2.550 2.500 2.550 29,400 2.5048 -1.96%
2023-12-21 0 0.255 0.255 0.265 0.250 0.270 616,000 158,280 0.2569 2.550 2.550 2.650 2.500 2.700 61,600 2.5695 -1.92%
2023-12-20 0 0.260 0.260 0.270 0.249 0.275 5,026,000 1,329,958 0.2646 2.600 2.600 2.700 2.490 2.750 502,600 2.6462 7.00%
2023-12-19 0 0.243 0.237 0.240 0.235 0.243 330,000 78,726 0.2386 2.430 2.370 2.400 2.350 2.430 33,000 2.3856 5.19%
2023-12-18 0 0.231 0.231 0.240 0.228 0.240 1,264,000 292,326 0.2313 2.310 2.310 2.400 2.280 2.400 126,400 2.3127 -3.35%
2023-12-15 0 0.239 0.235 0.239 0.232 0.242 408,222 98,254 0.2407 2.390 2.350 2.390 2.320 2.420 40,822 2.4069 -1.24%
2023-12-14 0 0.242 0.242 0.244 0.242 0.250 24,000 5,968 0.2487 2.420 2.420 2.440 2.420 2.500 2,400 2.4867 -0.41%
2023-12-13 0 0.243 0.240 0.243 0.237 0.243 356,000 86,292 0.2424 2.430 2.400 2.430 2.370 2.430 35,600 2.4239 -2.41%
2023-12-12 0 0.249 0.234 0.249 0.249 0.260 298,000 74,948 0.2515 2.490 2.340 2.490 2.490 2.600 29,800 2.5150 1.63%
2023-12-11 0 0.245 0.245 0.250 0.240 0.247 1,346,000 324,882 0.2414 2.450 2.450 2.500 2.400 2.470 134,600 2.4137 0.82%
2023-12-08 0 0.243 0.234 0.243 0.233 0.244 174,000 42,322 0.2432 2.430 2.340 2.430 2.330 2.440 17,400 2.4323 5.19%
2023-12-07 0 0.231 0.231 0.234 0.230 0.235 236,000 55,092 0.2334 2.310 2.310 2.340 2.300 2.350 23,600 2.3344 -0.43%
2023-12-06 0 0.232 0.232 0.255 0.231 0.247 224,000 53,378 0.2383 2.320 2.320 2.550 2.310 2.470 22,400 2.3829 0.43%
2023-12-05 0 0.231 0.231 0.233 0.220 0.250 1,210,000 284,486 0.2351 2.310 2.310 2.330 2.200 2.500 121,000 2.3511 -5.71%
2023-12-04 0 0.245 0.245 0.255 0.245 0.265 1,048,000 261,730 0.2497 2.450 2.450 2.550 2.450 2.650 104,800 2.4974 -5.77%
2023-12-01 0 0.260 0.260 0.265 0.250 0.265 712,000 181,810 0.2554 2.600 2.600 2.650 2.500 2.650 71,200 2.5535 0.00%
2023-11-30 0 0.260 0.255 0.260 0.250 0.270 1,752,000 451,560 0.2577 2.600 2.550 2.600 2.500 2.700 175,200 2.5774 -3.70%
2023-11-29 0 0.270 0.265 0.270 0.265 0.285 1,102,000 299,350 0.2716 2.700 2.650 2.700 2.650 2.850 110,200 2.7164 0.00%
2023-11-28 0 0.270 0.270 0.275 0.250 0.290 6,520,000 1,778,940 0.2728 2.700 2.700 2.750 2.500 2.900 652,000 2.7284 8.00%
2023-11-27 0 0.250 0.244 0.255 0.236 0.255 1,860,000 463,026 0.2489 2.500 2.440 2.550 2.360 2.550 186,000 2.4894 2.88%
2023-11-24 0 0.243 0.234 0.243 0.233 0.247 815,000 195,855 0.2403 2.430 2.340 2.430 2.330 2.470 81,500 2.4031 2.10%
2023-11-23 0 0.238 0.238 0.248 0.235 0.240 236,000 55,776 0.2363 2.380 2.380 2.480 2.350 2.400 23,600 2.3634 -0.83%
2023-11-22 0 0.240 0.240 0.250 0.239 0.245 418,000 101,520 0.2429 2.400 2.400 2.500 2.390 2.450 41,800 2.4287 -0.83%
2023-11-21 0 0.242 0.242 0.247 0.239 0.250 306,000 74,758 0.2443 2.420 2.420 2.470 2.390 2.500 30,600 2.4431 2.11%
2023-11-20 0 0.237 0.237 0.240 0.235 0.240 376,000 89,906 0.2391 2.370 2.370 2.400 2.350 2.400 37,600 2.3911 -1.25%
2023-11-17 0 0.240 0.240 0.255 0.235 0.248 1,396,000 335,760 0.2405 2.400 2.400 2.550 2.350 2.480 139,600 2.4052 -2.83%
2023-11-16 0 0.247 0.247 0.250 0.225 0.260 3,978,000 972,772 0.2445 2.470 2.470 2.500 2.250 2.600 397,800 2.4454 6.93%
2023-11-15 0 0.231 0.231 0.240 0.222 0.241 1,188,000 275,652 0.2320 2.310 2.310 2.400 2.220 2.410 118,800 2.3203 4.05%
2023-11-14 0 0.222 0.222 0.230 0.216 0.239 1,122,000 257,400 0.2294 2.220 2.220 2.300 2.160 2.390 112,200 2.2941 3.26%
2023-11-13 0 0.215 0.215 0.226 0.213 0.224 130,000 28,576 0.2198 2.150 2.150 2.260 2.130 2.240 13,000 2.1982 -2.27%
2023-11-10 0 0.220 0.213 0.220 0.218 0.220 356,000 77,672 0.2182 2.200 2.130 2.200 2.180 2.200 35,600 2.1818 0.92%
2023-11-09 0 0.218 0.218 0.225 0.218 0.220 236,000 51,766 0.2193 2.180 2.180 2.250 2.180 2.200 23,600 2.1935 0.00%
2023-11-08 0 0.218 0.217 0.228 0.213 0.228 1,170,000 259,028 0.2214 2.180 2.170 2.280 2.130 2.280 117,000 2.2139 0.00%
2023-11-07 0 0.218 0.218 0.224 0.218 0.218 36,000 7,848 0.2180 2.180 2.180 2.240 2.180 2.180 3,600 2.1800 0.00%
2023-11-06 0 0.218 0.214 0.218 0.211 0.230 904,000 200,366 0.2216 2.180 2.140 2.180 2.110 2.300 90,400 2.2164 4.81%
2023-11-03 0 0.208 0.208 0.217 0.208 0.219 858,000 180,768 0.2107 2.080 2.080 2.170 2.080 2.190 85,800 2.1069 0.00%
2023-11-02 0 0.208 0.208 0.210 0.208 0.212 438,000 91,816 0.2096 2.080 2.080 2.100 2.080 2.120 43,800 2.0963 -0.95%
2023-11-01 0 0.210 0.210 0.214 0.208 0.216 412,000 87,360 0.2120 2.100 2.100 2.140 2.080 2.160 41,200 2.1204 2.44%
2023-10-31 0 0.205 0.205 0.220 0.205 0.211 474,000 99,334 0.2096 2.050 2.050 2.200 2.050 2.110 47,400 2.0957 -2.84%
2023-10-30 0 0.211 0.211 0.217 0.211 0.220 370,000 79,938 0.2160 2.110 2.110 2.170 2.110 2.200 37,000 2.1605 -1.40%
2023-10-27 0 0.214 0.214 0.222 0.213 0.225 520,000 114,904 0.2210 2.140 2.140 2.220 2.130 2.250 52,000 2.2097 -4.89%
2023-10-26 0 0.225 0.225 0.228 0.203 0.240 105,888,000 22,395,008 0.2115 2.250 2.250 2.280 2.030 2.400 10,588,800 2.1150 6.64%
2023-10-25 0 0.211 0.201 0.211 0.200 0.221 2,252,000 467,082 0.2074 2.110 2.010 2.110 2.000 2.210 225,200 2.0741 2.93%
2023-10-24 0 0.205 0.207 0.208 0.200 0.209 1,060,000 213,878 0.2018 2.050 2.070 2.080 2.000 2.090 106,000 2.0177 -1.91%
2023-10-20 0 0.209 0.209 0.217 0.209 0.220 1,074,000 229,104 0.2133 2.090 2.090 2.170 2.090 2.200 107,400 2.1332 -1.42%
2023-10-19 0 0.212 0.212 0.224 0.210 0.230 3,310,000 708,896 0.2142 2.120 2.120 2.240 2.100 2.300 331,000 2.1417 -7.83%
2023-10-18 0 0.230 0.230 0.233 0.200 0.280 117,182,000 24,460,722 0.2087 2.300 2.300 2.330 2.000 2.800 11,718,200 2.0874 13.86%
2023-10-17 0 0.202 0.202 0.228 0.200 0.202 336,000 67,600 0.2012 2.020 2.020 2.280 2.000 2.020 33,600 2.0119 0.00%
2023-10-16 0 0.202 0.202 0.208 0.200 0.215 632,000 127,732 0.2021 2.020 2.020 2.080 2.000 2.150 63,200 2.0211 -2.88%
2023-10-13 0 0.208 0.208 0.228 0.208 0.217 570,000 120,728 0.2118 2.080 2.080 2.280 2.080 2.170 57,000 2.1180 0.00%
2023-10-12 0 0.208 0.208 0.210 0.206 0.216 718,000 149,310 0.2080 2.080 2.080 2.100 2.060 2.160 71,800 2.0795 -0.95%
2023-10-11 0 0.210 0.210 0.211 0.205 0.213 470,000 98,510 0.2096 2.100 2.100 2.110 2.050 2.130 47,000 2.0960 -0.47%
2023-10-10 0 0.211 0.203 0.211 0.203 0.212 26,000 5,440 0.2092 2.110 2.030 2.110 2.030 2.120 2,600 2.0923 -0.47%
2023-10-09 0 0.212 0.203 0.230 - - 0 0 - 2.120 2.030 2.300 - - 0 - 0.00%
2023-10-06 0 0.212 0.212 0.216 - - 0 0 - 2.120 2.120 2.160 - - 0 - 0.00%
2023-10-05 0 0.212 0.208 0.212 0.208 0.217 470,000 100,322 0.2135 2.120 2.080 2.120 2.080 2.170 47,000 2.1345 1.44%
2023-10-04 0 0.209 0.204 0.209 0.201 0.211 304,000 62,702 0.2063 2.090 2.040 2.090 2.010 2.110 30,400 2.0626 -0.48%
2023-10-03 0 0.210 0.201 0.210 0.210 0.214 412,000 87,488 0.2123 2.100 2.010 2.100 2.100 2.140 41,200 2.1235 -1.87%
2023-09-29 0 0.214 0.213 0.219 0.213 0.225 1,354,000 299,710 0.2214 2.140 2.130 2.190 2.130 2.250 135,400 2.2135 0.47%
2023-09-28 0 0.213 0.213 0.216 0.212 0.225 1,534,000 335,550 0.2187 2.130 2.130 2.160 2.120 2.250 153,400 2.1874 0.00%
2023-09-27 0 0.213 0.213 0.225 0.212 0.229 758,000 166,518 0.2197 2.130 2.130 2.250 2.120 2.290 75,800 2.1968 -3.18%
2023-09-26 0 0.220 0.220 0.227 0.217 0.232 694,000 157,276 0.2266 2.200 2.200 2.270 2.170 2.320 69,400 2.2662 0.00%
2023-09-25 0 0.220 0.220 0.238 0.215 0.226 98,000 22,126 0.2258 2.200 2.200 2.380 2.150 2.260 9,800 2.2578 -2.65%
2023-09-22 0 0.226 0.219 0.226 0.226 0.233 424,000 97,458 0.2299 2.260 2.190 2.260 2.260 2.330 42,400 2.2985 -0.44%
2023-09-21 0 0.227 0.230 0.236 0.225 0.233 1,900,000 435,840 0.2294 2.270 2.300 2.360 2.250 2.330 190,000 2.2939 -1.30%
2023-09-20 0 0.230 0.227 0.232 0.226 0.230 778,000 177,008 0.2275 2.300 2.270 2.320 2.260 2.300 77,800 2.2752 1.32%
2023-09-19 0 0.227 0.228 0.232 0.225 0.230 2,506,000 569,440 0.2272 2.270 2.280 2.320 2.250 2.300 250,600 2.2723 0.89%
2023-09-18 0 0.225 0.222 0.225 0.215 0.236 1,466,000 332,010 0.2265 2.250 2.220 2.250 2.150 2.360 146,600 2.2647 2.74%
2023-09-15 0 0.219 0.219 0.227 0.219 0.234 1,016,000 230,296 0.2267 2.190 2.190 2.270 2.190 2.340 101,600 2.2667 0.46%
2023-09-14 0 0.218 0.228 0.240 0.212 0.237 634,000 138,402 0.2183 2.180 2.280 2.400 2.120 2.370 63,400 2.1830 1.40%
2023-09-13 0 0.215 0.212 0.228 0.212 0.232 6,826,000 1,543,090 0.2261 2.150 2.120 2.280 2.120 2.320 682,600 2.2606 -4.02%
2023-09-12 0 0.224 0.216 0.224 0.219 0.236 1,578,000 360,880 0.2287 2.240 2.160 2.240 2.190 2.360 157,800 2.2869 -6.28%
2023-09-11 0 0.239 0.234 0.240 0.235 0.240 146,000 34,750 0.2380 2.390 2.340 2.400 2.350 2.400 14,600 2.3801 2.14%
2023-09-07 0 0.234 0.234 0.237 0.231 0.237 230,000 54,018 0.2349 2.340 2.340 2.370 2.310 2.370 23,000 2.3486 -1.27%
2023-09-06 0 0.237 0.237 0.239 0.225 0.240 2,474,000 582,446 0.2354 2.370 2.370 2.390 2.250 2.400 247,400 2.3543 0.42%
2023-09-05 0 0.236 0.228 0.260 0.230 0.236 250,000 58,176 0.2327 2.360 2.280 2.600 2.300 2.360 25,000 2.3270 0.00%
2023-09-04 0 0.236 0.233 0.245 0.235 0.249 1,098,000 261,362 0.2380 2.360 2.330 2.450 2.350 2.490 109,800 2.3803 -4.84%
2023-08-31 0 0.248 0.235 0.248 - - 0 0 - 2.480 2.350 2.480 - - 0 - -2.75%
2023-08-30 0 0.255 0.245 0.255 0.235 0.255 650,000 157,000 0.2415 2.550 2.450 2.550 2.350 2.550 65,000 2.4154 8.51%
2023-08-29 0 0.235 0.233 0.243 0.224 0.247 1,640,000 384,628 0.2345 2.350 2.330 2.430 2.240 2.470 164,000 2.3453 0.00%
2023-08-28 0 0.235 0.220 0.239 0.230 0.240 518,000 122,000 0.2355 2.350 2.200 2.390 2.300 2.400 51,800 2.3552 0.00%
2023-08-25 0 0.235 0.230 0.235 0.230 0.240 436,000 102,194 0.2344 2.350 2.300 2.350 2.300 2.400 43,600 2.3439 -0.42%
2023-08-24 0 0.236 0.236 0.244 0.235 0.255 126,000 29,818 0.2367 2.360 2.360 2.440 2.350 2.550 12,600 2.3665 0.43%
2023-08-23 0 0.235 0.235 0.243 0.235 0.243 1,120,000 264,982 0.2366 2.350 2.350 2.430 2.350 2.430 112,000 2.3659 -3.29%
2023-08-22 0 0.243 0.236 0.243 0.235 0.244 408,000 96,332 0.2361 2.430 2.360 2.430 2.350 2.440 40,800 2.3611 5.65%
2023-08-21 0 0.230 0.230 0.235 0.226 0.243 346,000 80,554 0.2328 2.300 2.300 2.350 2.260 2.430 34,600 2.3282 -5.74%
2023-08-18 0 0.244 0.244 0.245 0.244 0.244 46,000 11,224 0.2440 2.440 2.440 2.450 2.440 2.440 4,600 2.4400 0.41%
2023-08-17 0 0.243 0.243 0.244 0.240 0.244 152,000 36,714 0.2415 2.430 2.430 2.440 2.400 2.440 15,200 2.4154 -0.82%
2023-08-16 0 0.245 0.240 0.249 - - 0 0 - 2.450 2.400 2.490 - - 0 - 0.00%
2023-08-15 0 0.245 0.240 0.245 0.245 0.245 112,000 27,440 0.2450 2.450 2.400 2.450 2.450 2.450 11,200 2.4500 -1.61%
2023-08-14 0 0.249 0.245 0.250 0.245 0.255 188,000 46,556 0.2476 2.490 2.450 2.500 2.450 2.550 18,800 2.4764 -0.40%
2023-08-11 0 0.250 0.246 0.250 0.245 0.250 1,434,000 358,634 0.2501 2.500 2.460 2.500 2.450 2.500 143,400 2.5009 -3.85%
2023-08-10 0 0.260 0.260 0.265 0.250 0.260 70,000 17,890 0.2556 2.600 2.600 2.650 2.500 2.600 7,000 2.5557 -1.89%
2023-08-09 0 0.265 0.260 0.265 0.250 0.265 1,126,000 292,910 0.2601 2.650 2.600 2.650 2.500 2.650 112,600 2.6013 6.00%
2023-08-08 0 0.250 0.250 0.255 0.245 0.260 1,880,000 470,808 0.2504 2.500 2.500 2.550 2.450 2.600 188,000 2.5043 -3.85%
2023-08-07 0 0.260 0.255 0.260 0.250 0.265 2,734,000 698,700 0.2556 2.600 2.550 2.600 2.500 2.650 273,400 2.5556 -3.70%
2023-08-04 0 0.270 0.265 0.275 0.260 0.275 2,182,000 577,100 0.2645 2.700 2.650 2.750 2.600 2.750 218,200 2.6448 1.89%
2023-08-03 0 0.265 0.265 0.270 0.260 0.270 334,000 88,950 0.2663 2.650 2.650 2.700 2.600 2.700 33,400 2.6632 0.00%
2023-08-02 0 0.265 0.265 0.270 0.265 0.270 744,000 199,330 0.2679 2.650 2.650 2.700 2.650 2.700 74,400 2.6792 -3.64%
2023-08-01 0 0.275 0.275 0.280 0.270 0.275 550,000 150,880 0.2743 2.750 2.750 2.800 2.700 2.750 55,000 2.7433 3.77%
2023-07-31 0 0.265 0.265 0.275 0.260 0.280 1,936,000 523,680 0.2705 2.650 2.650 2.750 2.600 2.800 193,600 2.7050 -7.02%
2023-07-28 0 0.285 0.275 0.285 0.275 0.285 270,000 75,490 0.2796 2.850 2.750 2.850 2.750 2.850 27,000 2.7959 0.00%
2023-07-27 0 0.285 0.280 0.290 0.275 0.285 456,000 128,680 0.2822 2.850 2.800 2.900 2.750 2.850 45,600 2.8219 1.79%
2023-07-26 0 0.280 0.270 0.280 0.265 0.280 222,000 60,210 0.2712 2.800 2.700 2.800 2.650 2.800 22,200 2.7122 3.70%
2023-07-25 0 0.270 0.270 0.280 0.265 0.275 388,000 104,690 0.2698 2.700 2.700 2.800 2.650 2.750 38,800 2.6982 0.00%
2023-07-24 0 0.270 0.270 0.280 0.270 0.270 122,000 32,940 0.2700 2.700 2.700 2.800 2.700 2.700 12,200 2.7000 0.00%
2023-07-21 0 0.270 0.270 0.280 0.270 0.280 6,000 1,660 0.2767 2.700 2.700 2.800 2.700 2.800 600 2.7667 0.00%
2023-07-20 0 0.270 0.270 0.280 0.265 0.280 456,000 124,250 0.2725 2.700 2.700 2.800 2.650 2.800 45,600 2.7248 0.00%
2023-07-19 0 0.270 0.270 0.275 0.260 0.280 938,000 254,880 0.2717 2.700 2.700 2.750 2.600 2.800 93,800 2.7173 -1.82%
2023-07-18 0 0.275 0.265 0.280 0.260 0.285 818,000 222,090 0.2715 2.750 2.650 2.800 2.600 2.850 81,800 2.7150 -1.79%
2023-07-14 0 0.280 0.270 0.280 - - 0 0 - 2.800 2.700 2.800 - - 0 - 0.00%
2023-07-13 0 0.280 0.280 0.285 0.270 0.285 514,000 142,620 0.2775 2.800 2.800 2.850 2.700 2.850 51,400 2.7747 0.00%
2023-07-12 0 0.280 0.270 0.280 0.270 0.280 770,000 209,070 0.2715 2.800 2.700 2.800 2.700 2.800 77,000 2.7152 5.66%
2023-07-11 0 0.265 0.265 0.275 0.260 0.275 310,000 83,460 0.2692 2.650 2.650 2.750 2.600 2.750 31,000 2.6923 1.92%
2023-07-10 0 0.260 0.260 0.270 0.250 0.270 606,000 158,730 0.2619 2.600 2.600 2.700 2.500 2.700 60,600 2.6193 -3.70%
2023-07-07 0 0.270 0.270 0.275 0.265 0.270 168,000 45,080 0.2683 2.700 2.700 2.750 2.650 2.700 16,800 2.6833 0.00%
2023-07-06 0 0.270 0.265 0.280 - - 0 0 - 2.700 2.650 2.800 - - 0 - 0.00%
2023-07-05 0 0.270 0.270 0.280 0.270 0.275 104,000 28,090 0.2701 2.700 2.700 2.800 2.700 2.750 10,400 2.7010 0.00%
2023-07-04 0 0.270 0.270 0.290 0.265 0.275 190,000 51,780 0.2725 2.700 2.700 2.900 2.650 2.750 19,000 2.7253 0.00%
2023-07-03 0 0.270 0.270 0.280 0.270 0.280 168,000 46,360 0.2760 2.700 2.700 2.800 2.700 2.800 16,800 2.7595 -3.57%
2023-06-30 0 0.280 0.275 0.285 0.280 0.280 126,000 35,280 0.2800 2.800 2.750 2.850 2.800 2.800 12,600 2.8000 1.82%
2023-06-29 0 0.275 0.270 0.285 0.270 0.290 1,262,000 356,620 0.2826 2.750 2.700 2.850 2.700 2.900 126,200 2.8258 0.00%
2023-06-28 0 0.275 0.270 0.280 0.265 0.285 220,000 61,240 0.2784 2.750 2.700 2.800 2.650 2.850 22,000 2.7836 3.77%
2023-06-27 0 0.265 0.265 0.270 0.265 0.280 346,000 91,970 0.2658 2.650 2.650 2.700 2.650 2.800 34,600 2.6581 0.00%
2023-06-26 0 0.265 0.265 0.280 0.265 0.280 188,000 50,350 0.2678 2.650 2.650 2.800 2.650 2.800 18,800 2.6782 0.00%
2023-06-23 0 0.265 0.265 0.275 0.260 0.275 88,000 23,350 0.2653 2.650 2.650 2.750 2.600 2.750 8,800 2.6534 -1.85%
2023-06-21 0 0.270 0.270 0.280 0.265 0.275 870,000 237,330 0.2728 2.700 2.700 2.800 2.650 2.750 87,000 2.7279 -1.82%
2023-06-20 0 0.275 0.275 0.280 0.270 0.285 840,000 234,720 0.2794 2.750 2.750 2.800 2.700 2.850 84,000 2.7943 -1.79%
2023-06-19 0 0.280 0.275 0.285 0.275 0.280 374,000 104,250 0.2787 2.800 2.750 2.850 2.750 2.800 37,400 2.7874 0.00%
2023-06-16 0 0.280 0.280 0.285 0.270 0.285 636,000 177,240 0.2787 2.800 2.800 2.850 2.700 2.850 63,600 2.7868 0.00%
2023-06-15 0 0.280 0.275 0.280 0.275 0.285 246,000 68,730 0.2794 2.800 2.750 2.800 2.750 2.850 24,600 2.7939 1.82%
2023-06-14 0 0.275 0.275 0.280 0.275 0.280 86,000 24,030 0.2794 2.750 2.750 2.800 2.750 2.800 8,600 2.7942 0.00%
2023-06-13 0 0.275 0.275 0.280 0.270 0.280 944,000 258,820 0.2742 2.750 2.750 2.800 2.700 2.800 94,400 2.7417 1.85%
2023-06-12 0 0.270 0.270 0.280 0.270 0.280 340,000 92,720 0.2727 2.700 2.700 2.800 2.700 2.800 34,000 2.7271 0.00%
2023-06-09 0 0.270 0.270 0.275 0.265 0.280 722,000 195,280 0.2705 2.700 2.700 2.750 2.650 2.800 72,200 2.7047 0.00%
2023-06-08 0 0.270 0.265 0.275 0.260 0.270 344,000 91,110 0.2649 2.700 2.650 2.750 2.600 2.700 34,400 2.6485 1.89%
2023-06-07 0 0.265 0.265 0.285 0.260 0.270 578,000 152,490 0.2638 2.650 2.650 2.850 2.600 2.700 57,800 2.6382 -1.85%
2023-06-06 0 0.270 0.265 0.280 0.270 0.290 102,000 28,280 0.2773 2.700 2.650 2.800 2.700 2.900 10,200 2.7725 -1.82%
2023-06-05 0 0.275 0.265 0.275 0.260 0.275 134,000 36,140 0.2697 2.750 2.650 2.750 2.600 2.750 13,400 2.6970 3.77%
2023-06-02 0 0.265 0.265 0.270 0.255 0.270 358,000 94,930 0.2652 2.650 2.650 2.700 2.550 2.700 35,800 2.6517 3.92%
2023-06-01 0 0.255 0.250 0.255 0.250 0.265 568,000 145,880 0.2568 2.550 2.500 2.550 2.500 2.650 56,800 2.5683 -1.92%
2023-05-31 0 0.260 0.260 0.265 0.260 0.265 868,000 226,430 0.2609 2.600 2.600 2.650 2.600 2.650 86,800 2.6086 -3.70%
2023-05-30 0 0.270 0.265 0.270 0.265 0.270 140,000 37,260 0.2661 2.700 2.650 2.700 2.650 2.700 14,000 2.6614 0.00%
2023-05-29 0 0.270 0.270 0.275 0.260 0.275 1,012,000 271,320 0.2681 2.700 2.700 2.750 2.600 2.750 101,200 2.6810 0.00%
2023-05-25 0 0.270 0.265 0.270 0.260 0.285 2,090,000 571,820 0.2736 2.700 2.650 2.700 2.600 2.850 209,000 2.7360 -5.26%
2023-05-24 0 0.285 0.285 0.290 0.285 0.295 948,000 273,880 0.2889 2.850 2.850 2.900 2.850 2.950 94,800 2.8890 -3.39%
2023-05-23 0 0.295 0.290 0.295 0.295 0.300 352,000 103,860 0.2951 2.950 2.900 2.950 2.950 3.000 35,200 2.9506 0.00%
2023-05-22 0 0.295 0.295 0.300 0.295 0.300 502,000 150,380 0.2996 2.950 2.950 3.000 2.950 3.000 50,200 2.9956 -1.67%
2023-05-19 0 0.300 0.290 0.295 0.295 0.300 120,000 35,900 0.2992 3.000 2.900 2.950 2.950 3.000 12,000 2.9917 0.00%
2023-05-18 0 0.300 0.290 0.295 0.290 0.300 698,000 205,650 0.2946 3.000 2.900 2.950 2.900 3.000 69,800 2.9463 1.69%
2023-05-17 0 0.295 0.290 0.295 0.290 0.300 202,000 59,560 0.2949 2.950 2.900 2.950 2.900 3.000 20,200 2.9485 0.00%
2023-05-16 0 0.295 0.295 0.300 0.290 0.295 1,256,000 369,030 0.2938 2.950 2.950 3.000 2.900 2.950 125,600 2.9381 -1.67%
2023-05-15 0 0.300 0.295 0.300 0.295 0.300 94,000 28,000 0.2979 3.000 2.950 3.000 2.950 3.000 9,400 2.9787 0.00%
2023-05-12 0 0.300 0.290 0.300 0.295 0.305 2,516,000 755,550 0.3003 3.000 2.900 3.000 2.950 3.050 251,600 3.0030 -1.64%
2023-05-11 0 0.305 0.300 0.305 0.300 0.305 1,982,000 599,680 0.3026 3.050 3.000 3.050 3.000 3.050 198,200 3.0256 0.00%
2023-05-10 0 0.305 0.305 0.310 0.305 0.310 548,000 168,990 0.3084 3.050 3.050 3.100 3.050 3.100 54,800 3.0838 -1.61%
2023-05-09 0 0.310 0.300 0.310 0.300 0.310 854,000 258,940 0.3032 3.100 3.000 3.100 3.000 3.100 85,400 3.0321 1.64%
2023-05-08 0 0.305 0.305 0.310 0.300 0.310 1,940,000 588,290 0.3032 3.050 3.050 3.100 3.000 3.100 194,000 3.0324 0.00%
2023-05-05 0 0.305 0.305 0.310 0.305 0.305 814,000 248,270 0.3050 3.050 3.050 3.100 3.050 3.050 81,400 3.0500 1.67%
2023-05-04 0 0.300 0.300 0.305 0.300 0.305 448,000 134,570 0.3004 3.000 3.000 3.050 3.000 3.050 44,800 3.0038 0.00%
2023-05-03 0 0.300 0.295 0.300 0.300 0.310 2,890,000 872,120 0.3018 3.000 2.950 3.000 3.000 3.100 289,000 3.0177 -3.23%
2023-05-02 0 0.310 0.305 0.310 0.310 0.310 38,000 11,780 0.3100 3.100 3.050 3.100 3.100 3.100 3,800 3.1000 0.00%
2023-04-28 0 0.310 0.310 0.315 0.310 0.310 78,000 24,190 0.3101 3.100 3.100 3.150 3.100 3.100 7,800 3.1013 0.00%
2023-04-27 0 0.310 0.305 0.310 0.305 0.310 592,000 182,120 0.3076 3.100 3.050 3.100 3.050 3.100 59,200 3.0764 0.00%
2023-04-26 0 0.310 0.300 0.310 0.300 0.310 2,218,000 670,690 0.3024 3.100 3.000 3.100 3.000 3.100 221,800 3.0239 1.64%
2023-04-25 0 0.305 0.300 0.305 0.300 0.310 3,386,000 1,022,880 0.3021 3.050 3.000 3.050 3.000 3.100 338,600 3.0209 0.00%
2023-04-24 0 0.305 0.305 0.310 0.305 0.310 598,000 182,710 0.3055 3.050 3.050 3.100 3.050 3.100 59,800 3.0554 0.00%
2023-04-21 0 0.305 0.300 0.305 0.300 0.310 1,008,000 304,930 0.3025 3.050 3.000 3.050 3.000 3.100 100,800 3.0251 0.00%
2023-04-20 0 0.305 0.305 0.310 0.305 0.320 282,000 86,920 0.3082 3.050 3.050 3.100 3.050 3.200 28,200 3.0823 -1.61%
2023-04-19 0 0.310 0.310 0.315 0.305 0.315 922,000 288,270 0.3127 3.100 3.100 3.150 3.050 3.150 92,200 3.1266 0.00%
2023-04-18 0 0.310 0.310 0.320 0.310 0.320 462,000 144,970 0.3138 3.100 3.100 3.200 3.100 3.200 46,200 3.1379 -1.59%
2023-04-17 0 0.315 0.315 0.320 0.300 0.315 3,216,000 986,210 0.3067 3.150 3.150 3.200 3.000 3.150 321,600 3.0666 3.28%
2023-04-14 0 0.305 0.300 0.305 0.300 0.315 2,232,000 676,580 0.3031 3.050 3.000 3.050 3.000 3.150 223,200 3.0313 -1.61%
2023-04-13 0 0.310 0.310 0.315 0.300 0.310 748,000 228,490 0.3055 3.100 3.100 3.150 3.000 3.100 74,800 3.0547 0.00%
2023-04-12 0 0.310 0.305 0.310 0.295 0.310 518,000 157,290 0.3036 3.100 3.050 3.100 2.950 3.100 51,800 3.0365 3.33%
2023-04-11 0 0.300 0.295 0.300 0.295 0.310 3,290,000 997,210 0.3031 3.000 2.950 3.000 2.950 3.100 329,000 3.0310 -3.23%
2023-04-06 0 0.310 0.305 0.310 0.300 0.310 3,122,000 949,700 0.3042 3.100 3.050 3.100 3.000 3.100 312,200 3.0420 0.00%
2023-04-04 0 0.310 0.305 0.310 0.300 0.320 1,334,000 409,640 0.3071 3.100 3.050 3.100 3.000 3.200 133,400 3.0708 -1.59%
2023-04-03 0 0.315 0.310 0.315 0.295 0.315 4,372,000 1,337,370 0.3059 3.150 3.100 3.150 2.950 3.150 437,200 3.0589 0.00%
2023-03-31 0 0.315 0.310 0.315 0.305 0.315 364,000 112,580 0.3093 3.150 3.100 3.150 3.050 3.150 36,400 3.0929 1.61%
2023-03-30 0 0.310 0.300 0.310 0.300 0.315 1,390,000 427,610 0.3076 3.100 3.000 3.100 3.000 3.150 139,000 3.0763 0.00%
2023-03-29 0 0.310 0.300 0.310 0.300 0.310 450,000 136,490 0.3033 3.100 3.000 3.100 3.000 3.100 45,000 3.0331 3.33%
2023-03-28 0 0.300 0.295 0.300 0.295 0.315 2,530,000 761,210 0.3009 3.000 2.950 3.000 2.950 3.150 253,000 3.0087 -4.76%
2023-03-27 0 0.315 0.310 0.315 0.300 0.315 780,000 239,070 0.3065 3.150 3.100 3.150 3.000 3.150 78,000 3.0650 3.28%
2023-03-24 0 0.305 0.300 0.305 0.305 0.315 1,808,000 554,840 0.3069 3.050 3.000 3.050 3.050 3.150 180,800 3.0688 -1.61%
2023-03-23 0 0.310 0.310 0.315 0.305 0.320 2,570,000 795,810 0.3097 3.100 3.100 3.150 3.050 3.200 257,000 3.0965 0.00%
2023-03-22 0 0.310 0.305 0.310 0.305 0.320 3,518,000 1,092,490 0.3105 3.100 3.050 3.100 3.050 3.200 351,800 3.1054 1.64%
2023-03-21 0 0.305 0.305 0.310 0.305 0.315 616,000 191,130 0.3103 3.050 3.050 3.100 3.050 3.150 61,600 3.1028 0.00%
2023-03-20 0 0.305 0.300 0.310 0.305 0.325 1,662,000 529,830 0.3188 3.050 3.000 3.100 3.050 3.250 166,200 3.1879 -1.61%
2023-03-17 0 0.310 0.310 0.315 0.310 0.320 2,670,000 836,730 0.3134 3.100 3.100 3.150 3.100 3.200 267,000 3.1338 -1.59%
2023-03-16 0 0.315 0.315 0.320 0.310 0.315 708,000 222,300 0.3140 3.150 3.150 3.200 3.100 3.150 70,800 3.1398 1.61%
2023-03-15 0 0.310 0.310 0.320 0.310 0.330 4,366,000 1,397,280 0.3200 3.100 3.100 3.200 3.100 3.300 436,600 3.2004 -3.12%
2023-03-14 0 0.320 0.320 0.325 0.320 0.335 748,000 244,570 0.3270 3.200 3.200 3.250 3.200 3.350 74,800 3.2697 0.00%
2023-03-13 0 0.320 0.320 0.325 0.315 0.335 3,948,000 1,278,990 0.3240 3.200 3.200 3.250 3.150 3.350 394,800 3.2396 -3.03%
2023-03-10 0 0.330 0.330 0.335 0.330 0.345 5,624,000 1,896,730 0.3373 3.300 3.300 3.350 3.300 3.450 562,400 3.3726 -4.35%
2023-03-09 0 0.345 0.345 0.350 0.345 0.415 25,316,000 9,343,560 0.3691 3.450 3.450 3.500 3.450 4.150 2,531,600 3.6908 -10.39%
2023-03-08 0 0.385 0.380 0.385 0.345 0.410 41,996,000 16,228,980 0.3864 3.850 3.800 3.850 3.450 4.100 4,199,600 3.8644 11.59%
2023-03-07 0 0.345 0.345 0.350 0.345 0.360 1,134,000 398,890 0.3518 3.450 3.450 3.500 3.450 3.600 113,400 3.5175 0.00%
2023-03-06 0 0.345 0.345 0.350 0.340 0.355 1,246,000 431,000 0.3459 3.450 3.450 3.500 3.400 3.550 124,600 3.4591 0.00%
2023-03-03 0 0.345 0.345 0.350 0.340 0.355 1,258,000 435,760 0.3464 3.450 3.450 3.500 3.400 3.550 125,800 3.4639 -1.43%
2023-03-02 0 0.350 0.340 0.350 0.340 0.350 264,000 90,800 0.3439 3.500 3.400 3.500 3.400 3.500 26,400 3.4394 2.94%
2023-03-01 0 0.340 0.340 0.355 0.330 0.350 950,000 325,970 0.3431 3.400 3.400 3.550 3.300 3.500 95,000 3.4313 1.49%
2023-02-28 0 0.335 0.330 0.335 0.330 0.335 444,000 148,510 0.3345 3.350 3.300 3.350 3.300 3.350 44,400 3.3448 0.00%
2023-02-27 0 0.335 0.335 0.345 0.330 0.340 784,000 264,010 0.3367 3.350 3.350 3.450 3.300 3.400 78,400 3.3675 0.00%
2023-02-24 0 0.335 0.335 0.340 0.335 0.345 654,000 221,930 0.3393 3.350 3.350 3.400 3.350 3.450 65,400 3.3934 -1.47%
2023-02-23 0 0.340 0.340 0.345 0.335 0.340 814,000 274,810 0.3376 3.400 3.400 3.450 3.350 3.400 81,400 3.3760 0.00%
2023-02-22 0 0.340 0.340 0.345 0.325 0.340 1,600,000 538,910 0.3368 3.400 3.400 3.450 3.250 3.400 160,000 3.3682 0.00%
2023-02-21 0 0.340 0.340 0.345 0.340 0.345 1,058,000 362,870 0.3430 3.400 3.400 3.450 3.400 3.450 105,800 3.4298 -1.45%
2023-02-20 0 0.345 0.345 0.350 0.335 0.345 276,015 94,665 0.3430 3.450 3.450 3.500 3.350 3.450 27,602 3.4297 1.47%
2023-02-17 0 0.340 0.340 0.345 0.340 0.345 88,000 30,090 0.3419 3.400 3.400 3.450 3.400 3.450 8,800 3.4193 0.00%
2023-02-16 0 0.340 0.340 0.345 0.340 0.350 454,000 156,360 0.3444 3.400 3.400 3.450 3.400 3.500 45,400 3.4441 0.00%
2023-02-15 0 0.340 0.335 0.340 0.330 0.340 624,000 210,810 0.3378 3.400 3.350 3.400 3.300 3.400 62,400 3.3784 1.49%
2023-02-14 0 0.335 0.335 0.340 0.335 0.340 2,774,000 936,700 0.3377 3.350 3.350 3.400 3.350 3.400 277,400 3.3767 -2.90%
2023-02-13 0 0.345 0.345 0.350 0.335 0.345 554,000 190,790 0.3444 3.450 3.450 3.500 3.350 3.450 55,400 3.4439 1.47%
2023-02-10 0 0.340 0.340 0.345 0.340 0.350 950,000 328,430 0.3457 3.400 3.400 3.450 3.400 3.500 95,000 3.4572 -2.86%
2023-02-09 0 0.350 0.350 0.355 0.345 0.365 972,000 346,040 0.3560 3.500 3.500 3.550 3.450 3.650 97,200 3.5601 0.00%
2023-02-08 0 0.350 0.345 0.350 0.345 0.355 522,000 183,290 0.3511 3.500 3.450 3.500 3.450 3.550 52,200 3.5113 0.00%
2023-02-07 0 0.350 0.350 0.355 0.340 0.350 3,600,000 1,239,450 0.3443 3.500 3.500 3.550 3.400 3.500 360,000 3.4429 1.45%
2023-02-06 0 0.345 0.345 0.355 0.335 0.375 3,398,000 1,201,630 0.3536 3.450 3.450 3.550 3.350 3.750 339,800 3.5363 -6.76%
2023-02-03 0 0.370 0.360 0.370 0.360 0.375 404,000 148,290 0.3671 3.700 3.600 3.700 3.600 3.750 40,400 3.6705 1.37%
2023-02-02 0 0.365 0.365 0.370 0.355 0.390 3,510,000 1,312,350 0.3739 3.650 3.650 3.700 3.550 3.900 351,000 3.7389 0.00%
2023-02-01 0 0.365 0.365 0.380 0.340 0.385 2,894,000 1,048,510 0.3623 3.650 3.650 3.800 3.400 3.850 289,400 3.6230 4.29%
2023-01-31 0 0.350 0.345 0.370 0.340 0.370 2,824,000 1,002,470 0.3550 3.500 3.450 3.700 3.400 3.700 282,400 3.5498 2.94%
2023-01-30 0 0.340 0.340 0.355 0.340 0.355 662,000 228,630 0.3454 3.400 3.400 3.550 3.400 3.550 66,200 3.4536 -4.23%
2023-01-27 0 0.355 0.355 0.360 0.340 0.360 1,054,000 371,670 0.3526 3.550 3.550 3.600 3.400 3.600 105,400 3.5263 4.41%
2023-01-26 0 0.340 0.340 0.350 0.335 0.355 428,000 148,830 0.3477 3.400 3.400 3.500 3.350 3.550 42,800 3.4773 0.00%
2023-01-20 0 0.340 0.340 0.350 0.335 0.345 694,000 236,060 0.3401 3.400 3.400 3.500 3.350 3.450 69,400 3.4014 1.49%
2023-01-19 0 0.335 0.335 0.345 0.330 0.340 480,000 160,580 0.3345 3.350 3.350 3.450 3.300 3.400 48,000 3.3454 1.52%
2023-01-18 0 0.330 0.330 0.340 0.330 0.335 342,000 113,680 0.3324 3.300 3.300 3.400 3.300 3.350 34,200 3.3240 0.00%
2023-01-17 0 0.330 0.330 0.335 0.325 0.340 1,924,000 637,440 0.3313 3.300 3.300 3.350 3.250 3.400 192,400 3.3131 -2.94%
2023-01-16 0 0.340 0.340 0.345 0.330 0.350 592,000 200,190 0.3382 3.400 3.400 3.450 3.300 3.500 59,200 3.3816 0.00%
2023-01-13 0 0.340 0.340 0.350 0.325 0.350 860,000 288,520 0.3355 3.400 3.400 3.500 3.250 3.500 86,000 3.3549 1.49%
2023-01-12 0 0.335 0.335 0.340 0.335 0.340 348,000 116,860 0.3358 3.350 3.350 3.400 3.350 3.400 34,800 3.3580 -1.47%
2023-01-11 0 0.340 0.340 0.350 0.335 0.340 352,000 119,550 0.3396 3.400 3.400 3.500 3.350 3.400 35,200 3.3963 0.00%
2023-01-10 0 0.340 0.340 0.345 0.335 0.345 956,000 325,530 0.3405 3.400 3.400 3.450 3.350 3.450 95,600 3.4051 1.49%
2023-01-09 0 0.335 0.335 0.340 0.330 0.365 6,166,000 2,137,170 0.3466 3.350 3.350 3.400 3.300 3.650 616,600 3.4661 -5.63%
2023-01-06 0 0.355 0.355 0.365 0.345 0.360 732,000 256,390 0.3503 3.550 3.550 3.650 3.450 3.600 73,200 3.5026 -1.39%
2023-01-05 0 0.360 0.350 0.360 0.340 0.375 1,470,000 523,130 0.3559 3.600 3.500 3.600 3.400 3.750 147,000 3.5587 4.35%
2023-01-04 0 0.345 0.345 0.355 0.335 0.360 1,976,000 674,670 0.3414 3.450 3.450 3.550 3.350 3.600 197,600 3.4143 -1.43%
2023-01-03 0 0.350 0.350 0.365 0.340 0.360 476,000 165,380 0.3474 3.500 3.500 3.650 3.400 3.600 47,600 3.4744 -2.78%
2022-12-30 0 0.360 0.350 0.360 0.350 0.370 234,000 84,130 0.3595 3.600 3.500 3.600 3.500 3.700 23,400 3.5953 2.86%
2022-12-29 0 0.350 0.350 0.370 0.350 0.370 582,000 213,710 0.3672 3.500 3.500 3.700 3.500 3.700 58,200 3.6720 -1.41%
2022-12-28 0 0.355 0.355 0.370 0.350 0.385 72,000 26,390 0.3665 3.550 3.550 3.700 3.500 3.850 7,200 3.6653 1.43%
2022-12-23 0 0.350 0.350 0.365 0.340 0.370 202,000 71,030 0.3516 3.500 3.500 3.650 3.400 3.700 20,200 3.5163 1.45%
2022-12-22 0 0.345 0.345 0.360 0.340 0.350 398,000 137,140 0.3446 3.450 3.450 3.600 3.400 3.500 39,800 3.4457 0.00%
2022-12-21 0 0.345 0.345 0.375 0.335 0.360 1,566,000 541,640 0.3459 3.450 3.450 3.750 3.350 3.600 156,600 3.4587 -4.17%
2022-12-20 0 0.360 0.360 0.365 0.360 0.360 36,000 12,960 0.3600 3.600 3.600 3.650 3.600 3.600 3,600 3.6000 -2.70%
2022-12-19 0 0.370 0.365 0.380 0.365 0.370 220,000 80,820 0.3674 3.700 3.650 3.800 3.650 3.700 22,000 3.6736 0.00%
2022-12-16 0 0.370 0.370 0.375 0.370 0.370 34,000 12,580 0.3700 3.700 3.700 3.750 3.700 3.700 3,400 3.7000 0.00%
2022-12-15 0 0.370 0.365 0.370 0.365 0.385 146,000 54,400 0.3726 3.700 3.650 3.700 3.650 3.850 14,600 3.7260 -1.33%
2022-12-14 0 0.375 0.375 0.390 0.365 0.375 174,000 64,280 0.3694 3.750 3.750 3.900 3.650 3.750 17,400 3.6943 2.74%
2022-12-13 0 0.365 0.365 0.380 0.365 0.380 610,000 225,900 0.3703 3.650 3.650 3.800 3.650 3.800 61,000 3.7033 -2.67%
2022-12-12 0 0.375 0.370 0.380 0.370 0.390 1,968,000 743,480 0.3778 3.750 3.700 3.800 3.700 3.900 196,800 3.7778 -3.85%
2022-12-09 0 0.390 0.390 0.405 0.380 0.405 922,000 362,860 0.3936 3.900 3.900 4.050 3.800 4.050 92,200 3.9356 0.00%
2022-12-08 0 0.390 0.390 0.395 0.385 0.410 1,032,000 406,330 0.3937 3.900 3.900 3.950 3.850 4.100 103,200 3.9373 2.63%
2022-12-07 0 0.380 0.380 0.410 0.365 0.460 6,078,000 2,540,910 0.4181 3.800 3.800 4.100 3.650 4.600 607,800 4.1805 -2.56%
2022-12-06 0 0.390 0.390 0.415 0.360 0.415 1,280,000 496,000 0.3875 3.900 3.900 4.150 3.600 4.150 128,000 3.8750 4.00%
2022-12-05 0 0.375 0.375 0.380 0.355 0.380 1,874,000 695,840 0.3713 3.750 3.750 3.800 3.550 3.800 187,400 3.7131 2.74%
2022-12-02 0 0.365 0.355 0.365 0.345 0.365 328,000 117,130 0.3571 3.650 3.550 3.650 3.450 3.650 32,800 3.5710 5.80%
2022-12-01 0 0.345 0.345 0.370 0.335 0.370 1,062,000 366,680 0.3453 3.450 3.450 3.700 3.350 3.700 106,200 3.4527 -2.82%
2022-11-30 0 0.355 0.355 0.365 0.345 0.365 468,000 165,950 0.3546 3.550 3.550 3.650 3.450 3.650 46,800 3.5459 1.43%
2022-11-29 0 0.350 0.350 0.370 0.345 0.365 174,000 61,750 0.3549 3.500 3.500 3.700 3.450 3.650 17,400 3.5489 -2.78%
2022-11-28 0 0.360 0.335 0.365 0.325 0.360 1,022,000 337,770 0.3305 3.600 3.350 3.650 3.250 3.600 102,200 3.3050 4.35%
2022-11-25 0 0.345 0.345 0.360 0.340 0.350 248,000 85,650 0.3454 3.450 3.450 3.600 3.400 3.500 24,800 3.4536 -1.43%
2022-11-24 0 0.350 0.350 0.360 0.345 0.350 354,000 122,650 0.3465 3.500 3.500 3.600 3.450 3.500 35,400 3.4647 1.45%
2022-11-23 0 0.345 0.345 0.365 0.345 0.355 384,000 132,790 0.3458 3.450 3.450 3.650 3.450 3.550 38,400 3.4581 -8.00%
2022-11-22 0 0.375 0.355 0.385 0.345 0.375 296,000 105,010 0.3548 3.750 3.550 3.850 3.450 3.750 29,600 3.5476 2.74%
2022-11-21 0 0.365 0.365 0.375 0.335 0.415 3,426,000 1,292,110 0.3771 3.650 3.650 3.750 3.350 4.150 342,600 3.7715 10.61%
2022-11-18 0 0.330 0.330 0.335 0.325 0.350 1,458,000 487,050 0.3341 3.300 3.300 3.350 3.250 3.500 145,800 3.3405 -2.94%
2022-11-17 0 0.340 0.340 0.350 0.325 0.345 290,000 96,220 0.3318 3.400 3.400 3.500 3.250 3.450 29,000 3.3179 3.03%
2022-11-16 0 0.330 0.330 0.340 0.320 0.345 714,000 234,990 0.3291 3.300 3.300 3.400 3.200 3.450 71,400 3.2912 -1.49%
2022-11-15 0 0.335 0.335 0.340 0.305 0.350 5,594,000 1,858,750 0.3323 3.350 3.350 3.400 3.050 3.500 559,400 3.3228 11.67%
2022-11-14 0 0.300 0.290 0.300 0.285 0.300 2,380,000 691,890 0.2907 3.000 2.900 3.000 2.850 3.000 238,000 2.9071 5.26%
2022-11-11 0 0.285 0.285 0.290 0.280 0.290 382,000 108,720 0.2846 2.850 2.850 2.900 2.800 2.900 38,200 2.8461 0.00%
2022-11-10 0 0.285 0.280 0.285 0.280 0.285 534,000 151,070 0.2829 2.850 2.800 2.850 2.800 2.850 53,400 2.8290 -1.72%
2022-11-09 0 0.290 0.285 0.290 0.290 0.290 80,000 23,200 0.2900 2.900 2.850 2.900 2.900 2.900 8,000 2.9000 0.00%
2022-11-08 0 0.290 0.285 0.295 0.280 0.290 234,000 66,970 0.2862 2.900 2.850 2.950 2.800 2.900 23,400 2.8620 -1.69%
2022-11-07 0 0.295 0.285 0.295 0.285 0.300 334,000 96,740 0.2896 2.950 2.850 2.950 2.850 3.000 33,400 2.8964 1.72%
2022-11-04 0 0.290 0.285 0.295 0.285 0.290 508,000 146,930 0.2892 2.900 2.850 2.950 2.850 2.900 50,800 2.8923 1.75%
2022-11-03 0 0.285 0.285 0.290 0.280 0.285 2,172,000 614,340 0.2828 2.850 2.850 2.900 2.800 2.850 217,200 2.8285 -1.72%
2022-11-02 0 0.290 0.280 0.290 0.285 0.290 210,000 59,900 0.2852 2.900 2.800 2.900 2.850 2.900 21,000 2.8524 0.00%
2022-11-01 0 0.290 0.285 0.290 0.280 0.290 784,000 221,360 0.2823 2.900 2.850 2.900 2.800 2.900 78,400 2.8235 0.00%
2022-10-31 0 0.290 0.280 0.290 0.285 0.290 404,000 115,890 0.2869 2.900 2.800 2.900 2.850 2.900 40,400 2.8686 3.57%
2022-10-28 0 0.280 0.280 0.290 0.280 0.310 1,088,000 330,850 0.3041 2.800 2.800 2.900 2.800 3.100 108,800 3.0409 -1.75%
2022-10-27 0 0.285 0.280 0.290 0.280 0.290 1,078,000 305,350 0.2833 2.850 2.800 2.900 2.800 2.900 107,800 2.8326 0.00%
2022-10-26 0 0.285 0.285 0.290 0.285 0.290 906,000 259,210 0.2861 2.850 2.850 2.900 2.850 2.900 90,600 2.8610 0.00%
2022-10-25 0 0.285 0.285 0.290 0.285 0.285 62,000 17,670 0.2850 2.850 2.850 2.900 2.850 2.850 6,200 2.8500 0.00%
2022-10-24 0 0.285 0.280 0.285 0.285 0.295 1,040,000 298,890 0.2874 2.850 2.800 2.850 2.850 2.950 104,000 2.8739 -1.72%
2022-10-21 0 0.290 0.285 0.295 0.290 0.315 1,340,000 409,010 0.3052 2.900 2.850 2.950 2.900 3.150 134,000 3.0523 1.75%
2022-10-20 0 0.285 0.285 0.295 0.280 0.285 282,000 79,980 0.2836 2.850 2.850 2.950 2.800 2.850 28,200 2.8362 -1.72%
2022-10-19 0 0.290 0.285 0.290 - - 0 0 - 2.900 2.850 2.900 - - 0 - 0.00%
2022-10-18 0 0.290 0.290 0.300 0.285 0.285 30,000 8,550 0.2850 2.900 2.900 3.000 2.850 2.850 3,000 2.8500 1.75%
2022-10-17 0 0.285 0.285 0.295 0.280 0.300 1,166,000 336,120 0.2883 2.850 2.850 2.950 2.800 3.000 116,600 2.8827 -5.00%
2022-10-14 0 0.300 0.285 0.300 - - 0 0 - 3.000 2.850 3.000 - - 0 - 0.00%
2022-10-13 0 0.300 0.285 0.300 0.295 0.305 594,000 178,840 0.3011 3.000 2.850 3.000 2.950 3.050 59,400 3.0108 0.00%
2022-10-12 0 0.300 0.280 0.300 0.280 0.300 1,888,000 534,020 0.2828 3.000 2.800 3.000 2.800 3.000 188,800 2.8285 3.45%
2022-10-11 0 0.290 0.290 0.300 0.290 0.320 350,000 110,090 0.3145 2.900 2.900 3.000 2.900 3.200 35,000 3.1454 -1.69%
2022-10-10 0 0.295 0.280 0.300 0.280 0.295 1,708,000 494,480 0.2895 2.950 2.800 3.000 2.800 2.950 170,800 2.8951 0.00%
2022-10-07 0 0.295 0.285 0.300 0.280 0.295 1,236,000 352,650 0.2853 2.950 2.850 3.000 2.800 2.950 123,600 2.8532 1.72%
2022-10-06 0 0.290 0.285 0.290 0.285 0.290 398,921 114,383 0.2867 2.900 2.850 2.900 2.850 2.900 39,892 2.8673 0.00%
2022-10-05 0 0.290 0.290 0.300 0.290 0.300 456,000 136,300 0.2989 2.900 2.900 3.000 2.900 3.000 45,600 2.9890 -6.45%
2022-10-03 0 0.310 0.290 0.300 0.285 0.325 136,000 40,050 0.2945 3.100 2.900 3.000 2.850 3.250 13,600 2.9449 1.64%
2022-09-30 0 0.305 0.290 0.300 0.285 0.320 706,000 217,030 0.3074 3.050 2.900 3.000 2.850 3.200 70,600 3.0741 3.39%
2022-09-29 0 0.295 0.290 0.295 0.280 0.300 1,968,000 565,310 0.2873 2.950 2.900 2.950 2.800 3.000 196,800 2.8725 -1.67%
2022-09-28 0 0.300 0.300 0.305 0.290 0.300 236,000 70,300 0.2979 3.000 3.000 3.050 2.900 3.000 23,600 2.9788 0.00%
2022-09-27 0 0.300 0.295 0.300 0.290 0.325 834,000 255,770 0.3067 3.000 2.950 3.000 2.900 3.250 83,400 3.0668 1.69%
2022-09-26 0 0.295 0.295 0.300 0.295 0.310 1,110,000 332,050 0.2991 2.950 2.950 3.000 2.950 3.100 111,000 2.9914 -1.67%
2022-09-23 0 0.300 0.295 0.300 0.280 0.340 5,580,000 1,718,270 0.3079 3.000 2.950 3.000 2.800 3.400 558,000 3.0793 -6.25%
2022-09-22 0 0.320 0.320 0.345 0.320 0.335 598,000 195,550 0.3270 3.200 3.200 3.450 3.200 3.350 59,800 3.2701 -1.54%
2022-09-21 0 0.325 0.325 0.350 0.325 0.340 18,000 6,020 0.3344 3.250 3.250 3.500 3.250 3.400 1,800 3.3444 -4.41%
2022-09-20 0 0.340 0.335 0.340 0.340 0.350 4,682,000 1,598,120 0.3413 3.400 3.350 3.400 3.400 3.500 468,200 3.4133 0.00%
2022-09-19 0 0.340 0.325 0.340 - - 0 0 - 3.400 3.250 3.400 - - 0 - -1.45%
2022-09-16 0 0.345 0.325 0.330 0.320 0.345 260,000 85,400 0.3285 3.450 3.250 3.300 3.200 3.450 26,000 3.2846 4.55%
2022-09-15 0 0.330 0.330 0.345 0.330 0.345 184,000 60,870 0.3308 3.300 3.300 3.450 3.300 3.450 18,400 3.3082 0.00%
2022-09-14 0 0.330 0.330 0.335 0.320 0.350 246,000 81,840 0.3327 3.300 3.300 3.350 3.200 3.500 24,600 3.3268 -4.35%
2022-09-13 0 0.345 0.345 0.350 - - 0 0 - 3.450 3.450 3.500 - - 0 - 0.00%
2022-09-09 0 0.345 0.345 0.350 0.330 0.340 120,000 40,640 0.3387 3.450 3.450 3.500 3.300 3.400 12,000 3.3867 2.99%
2022-09-08 0 0.335 0.335 0.340 0.335 0.340 128,000 43,310 0.3384 3.350 3.350 3.400 3.350 3.400 12,800 3.3836 0.00%
2022-09-07 0 0.335 0.335 0.340 0.335 0.340 6,000 2,030 0.3383 3.350 3.350 3.400 3.350 3.400 600 3.3833 0.00%
2022-09-06 0 0.335 0.335 0.340 0.335 0.340 54,000 18,190 0.3369 3.350 3.350 3.400 3.350 3.400 5,400 3.3685 0.00%
2022-09-05 0 0.335 0.335 0.340 0.330 0.345 474,000 160,600 0.3388 3.350 3.350 3.400 3.300 3.450 47,400 3.3882 -2.90%
2022-09-02 0 0.345 0.345 0.350 0.335 0.345 190,000 64,600 0.3400 3.450 3.450 3.500 3.350 3.450 19,000 3.4000 0.00%
2022-09-01 0 0.345 0.345 0.350 0.345 0.350 458,000 160,030 0.3494 3.450 3.450 3.500 3.450 3.500 45,800 3.4941 0.00%
2022-08-31 0 0.345 0.345 0.350 0.340 0.350 170,000 58,890 0.3464 3.450 3.450 3.500 3.400 3.500 17,000 3.4641 2.99%
2022-08-30 0 0.335 0.335 0.360 0.335 0.340 54,000 18,340 0.3396 3.350 3.350 3.600 3.350 3.400 5,400 3.3963 0.00%
2022-08-29 0 0.335 0.335 0.375 0.320 0.350 656,000 220,890 0.3367 3.350 3.350 3.750 3.200 3.500 65,600 3.3672 -2.90%
2022-08-26 0 0.345 0.345 0.360 0.345 0.350 370,000 128,810 0.3481 3.450 3.450 3.600 3.450 3.500 37,000 3.4814 0.00%
2022-08-25 0 0.345 0.345 0.350 0.340 0.350 946,000 329,040 0.3478 3.450 3.450 3.500 3.400 3.500 94,600 3.4782 -1.43%
2022-08-24 0 0.350 0.350 0.375 - - 0 0 - 3.500 3.500 3.750 - - 0 - 0.00%
2022-08-23 0 0.350 0.350 0.365 0.345 0.350 326,000 113,980 0.3496 3.500 3.500 3.650 3.450 3.500 32,600 3.4963 -1.41%
2022-08-22 0 0.355 0.345 0.375 0.345 0.355 224,000 78,340 0.3497 3.550 3.450 3.750 3.450 3.550 22,400 3.4973 2.90%
2022-08-19 0 0.345 0.345 0.360 0.345 0.350 46,000 16,090 0.3498 3.450 3.450 3.600 3.450 3.500 4,600 3.4978 -4.17%
2022-08-18 0 0.360 0.360 0.380 0.350 0.365 182,000 65,390 0.3593 3.600 3.600 3.800 3.500 3.650 18,200 3.5929 0.00%
2022-08-17 0 0.360 0.355 0.360 0.340 0.365 856,000 302,820 0.3538 3.600 3.550 3.600 3.400 3.650 85,600 3.5376 1.41%
2022-08-16 0 0.355 0.355 0.380 0.355 0.365 416,000 149,970 0.3605 3.550 3.550 3.800 3.550 3.650 41,600 3.6050 -2.74%
2022-08-15 0 0.365 0.360 0.365 0.355 0.365 336,000 121,490 0.3616 3.650 3.600 3.650 3.550 3.650 33,600 3.6158 0.00%
2022-08-12 0 0.365 0.365 0.375 0.365 0.380 2,068,000 778,190 0.3763 3.650 3.650 3.750 3.650 3.800 206,800 3.7630 -3.95%
2022-08-11 0 0.380 0.380 0.390 0.360 0.420 1,574,000 592,320 0.3763 3.800 3.800 3.900 3.600 4.200 157,400 3.7632 7.04%
2022-08-10 0 0.355 0.355 0.365 0.350 0.365 754,000 268,100 0.3556 3.550 3.550 3.650 3.500 3.650 75,400 3.5557 -1.39%
2022-08-09 0 0.360 0.360 0.365 0.355 0.370 440,000 160,300 0.3643 3.600 3.600 3.650 3.550 3.700 44,000 3.6432 0.00%
2022-08-08 0 0.360 0.355 0.360 0.355 0.370 298,000 107,150 0.3596 3.600 3.550 3.600 3.550 3.700 29,800 3.5956 -2.70%
2022-08-05 0 0.370 0.370 0.380 0.355 0.370 188,000 68,900 0.3665 3.700 3.700 3.800 3.550 3.700 18,800 3.6649 1.37%
2022-08-04 0 0.365 0.365 0.375 0.360 0.375 124,000 45,470 0.3667 3.650 3.650 3.750 3.600 3.750 12,400 3.6669 2.82%
2022-08-03 0 0.355 0.355 0.365 0.355 0.370 1,842,000 677,770 0.3680 3.550 3.550 3.650 3.550 3.700 184,200 3.6795 -1.39%
2022-08-02 0 0.360 0.360 0.370 0.350 0.365 506,000 182,120 0.3599 3.600 3.600 3.700 3.500 3.650 50,600 3.5992 -4.00%
2022-08-01 0 0.375 0.365 0.375 0.365 0.375 44,000 16,380 0.3723 3.750 3.650 3.750 3.650 3.750 4,400 3.7227 1.35%
2022-07-29 0 0.370 0.370 0.375 0.360 0.380 246,000 91,380 0.3715 3.700 3.700 3.750 3.600 3.800 24,600 3.7146 4.23%
2022-07-28 0 0.355 0.355 0.370 0.355 0.380 618,000 228,570 0.3699 3.550 3.550 3.700 3.550 3.800 61,800 3.6985 -6.58%
2022-07-27 0 0.380 0.380 0.390 0.380 0.390 240,000 92,520 0.3855 3.800 3.800 3.900 3.800 3.900 24,000 3.8550 0.00%
2022-07-26 0 0.380 0.380 0.385 0.370 0.380 170,000 63,690 0.3746 3.800 3.800 3.850 3.700 3.800 17,000 3.7465 2.70%
2022-07-25 0 0.370 0.370 0.380 0.370 0.375 26,000 9,670 0.3719 3.700 3.700 3.800 3.700 3.750 2,600 3.7192 -2.63%
2022-07-22 0 0.380 0.375 0.390 0.370 0.390 1,446,000 546,110 0.3777 3.800 3.750 3.900 3.700 3.900 144,600 3.7767 1.33%
2022-07-21 0 0.375 0.375 0.410 0.370 0.370 6,000 2,220 0.3700 3.750 3.750 4.100 3.700 3.700 600 3.7000 1.35%
2022-07-20 0 0.370 0.370 0.385 0.365 0.390 1,026,000 382,570 0.3729 3.700 3.700 3.850 3.650 3.900 102,600 3.7288 -2.63%
2022-07-19 0 0.380 0.380 0.390 0.365 0.380 800,000 295,050 0.3688 3.800 3.800 3.900 3.650 3.800 80,000 3.6881 2.70%
2022-07-18 0 0.370 0.370 0.380 0.365 0.380 304,000 112,890 0.3713 3.700 3.700 3.800 3.650 3.800 30,400 3.7135 -1.33%
2022-07-15 0 0.375 0.370 0.375 0.360 0.380 2,490,000 921,300 0.3700 3.750 3.700 3.750 3.600 3.800 249,000 3.7000 -2.60%
2022-07-14 0 0.385 0.385 0.395 0.380 0.380 2,000 760 0.3800 3.850 3.850 3.950 3.800 3.800 200 3.8000 -1.28%
2022-07-13 0 0.390 0.385 0.395 0.375 0.390 550,000 211,510 0.3846 3.900 3.850 3.950 3.750 3.900 55,000 3.8456 1.30%
2022-07-12 0 0.385 0.385 0.390 0.385 0.390 90,000 34,900 0.3878 3.850 3.850 3.900 3.850 3.900 9,000 3.8778 -2.53%
2022-07-11 0 0.395 0.395 0.405 0.390 0.400 968,000 385,370 0.3981 3.950 3.950 4.050 3.900 4.000 96,800 3.9811 -2.47%
2022-07-08 0 0.405 0.405 0.415 0.405 0.415 304,000 124,140 0.4084 4.050 4.050 4.150 4.050 4.150 30,400 4.0836 2.53%
2022-07-07 0 0.395 0.395 0.410 0.390 0.405 674,000 270,300 0.4010 3.950 3.950 4.100 3.900 4.050 67,400 4.0104 -3.66%
2022-07-06 0 0.410 0.410 0.420 0.390 0.420 194,000 79,600 0.4103 4.100 4.100 4.200 3.900 4.200 19,400 4.1031 0.00%
2022-07-05 0 0.410 0.400 0.410 0.390 0.410 180,000 72,010 0.4001 4.100 4.000 4.100 3.900 4.100 18,000 4.0006 0.00%
2022-07-04 0 0.410 0.410 0.415 0.405 0.410 40,000 16,370 0.4093 4.100 4.100 4.150 4.050 4.100 4,000 4.0925 0.00%
2022-06-30 0 0.410 0.410 0.420 0.410 0.430 190,000 77,980 0.4104 4.100 4.100 4.200 4.100 4.300 19,000 4.1042 0.00%
2022-06-29 0 0.410 0.410 0.420 0.405 0.430 962,000 401,310 0.4172 4.100 4.100 4.200 4.050 4.300 96,200 4.1716 -2.38%
2022-06-28 0 0.420 0.420 0.430 0.415 0.430 610,000 258,540 0.4238 4.200 4.200 4.300 4.150 4.300 61,000 4.2384 -2.33%
2022-06-27 0 0.430 0.430 0.435 0.415 0.425 344,000 144,290 0.4194 4.300 4.300 4.350 4.150 4.250 34,400 4.1945 3.61%
2022-06-24 0 0.415 0.415 0.425 0.410 0.435 544,000 227,950 0.4190 4.150 4.150 4.250 4.100 4.350 54,400 4.1903 -1.19%
2022-06-23 0 0.420 0.420 0.435 0.420 0.435 82,000 34,820 0.4246 4.200 4.200 4.350 4.200 4.350 8,200 4.2463 0.00%
2022-06-22 0 0.420 0.420 0.435 0.420 0.430 480,000 204,270 0.4256 4.200 4.200 4.350 4.200 4.300 48,000 4.2556 -1.18%
2022-06-21 0 0.425 0.420 0.425 0.410 0.430 146,000 62,160 0.4258 4.250 4.200 4.250 4.100 4.300 14,600 4.2575 2.41%
2022-06-20 0 0.415 0.415 0.420 0.405 0.440 546,000 227,500 0.4167 4.150 4.150 4.200 4.050 4.400 54,600 4.1667 -1.19%
2022-06-17 0 0.420 0.420 0.430 0.415 0.440 482,000 201,210 0.4174 4.200 4.200 4.300 4.150 4.400 48,200 4.1745 0.00%
2022-06-16 0 0.420 0.420 0.430 0.410 0.440 1,304,000 543,590 0.4169 4.200 4.200 4.300 4.100 4.400 130,400 4.1686 0.00%
2022-06-15 0 0.420 0.420 0.440 0.400 0.430 982,000 410,440 0.4180 4.200 4.200 4.400 4.000 4.300 98,200 4.1796 2.44%
2022-06-14 0 0.410 0.410 0.430 0.405 0.430 110,000 45,020 0.4093 4.100 4.100 4.300 4.050 4.300 11,000 4.0927 0.00%
2022-06-13 0 0.410 0.410 0.435 0.390 0.435 1,250,000 520,920 0.4167 4.100 4.100 4.350 3.900 4.350 125,000 4.1674 -3.53%
2022-06-10 0 0.425 0.425 0.435 0.415 0.435 1,028,000 438,520 0.4266 4.250 4.250 4.350 4.150 4.350 102,800 4.2658 1.19%
2022-06-09 0 0.420 0.420 0.430 0.410 0.430 1,120,000 474,750 0.4239 4.200 4.200 4.300 4.100 4.300 112,000 4.2388 -3.45%
2022-06-08 0 0.435 0.435 0.440 0.430 0.450 1,050,000 464,540 0.4424 4.350 4.350 4.400 4.300 4.500 105,000 4.4242 3.57%
2022-06-07 0 0.420 0.420 0.425 0.415 0.455 3,520,000 1,541,340 0.4379 4.200 4.200 4.250 4.150 4.550 352,000 4.3788 -5.62%
2022-06-06 0 0.445 0.440 0.445 0.415 0.450 2,678,000 1,186,160 0.4429 4.450 4.400 4.450 4.150 4.500 267,800 4.4293 7.23%
2022-06-02 0 0.415 0.415 0.430 0.400 0.425 2,872,000 1,195,920 0.4164 4.150 4.150 4.300 4.000 4.250 287,200 4.1641 1.22%
2022-06-01 0 0.410 0.410 0.415 0.400 0.420 914,000 372,960 0.4081 4.100 4.100 4.150 4.000 4.200 91,400 4.0805 3.80%
2022-05-31 0 0.395 0.395 0.400 0.385 0.400 1,634,000 643,650 0.3939 3.950 3.950 4.000 3.850 4.000 163,400 3.9391 1.28%
2022-05-30 0 0.390 0.390 0.395 0.375 0.390 554,000 213,310 0.3850 3.900 3.900 3.950 3.750 3.900 55,400 3.8504 1.30%
2022-05-27 0 0.385 0.385 0.390 0.380 0.390 226,000 86,930 0.3846 3.850 3.850 3.900 3.800 3.900 22,600 3.8465 1.32%
2022-05-26 0 0.380 0.380 0.385 0.360 0.380 1,970,000 731,270 0.3712 3.800 3.800 3.850 3.600 3.800 197,000 3.7120 1.33%
2022-05-25 0 0.375 0.375 0.385 0.350 0.385 2,416,000 892,670 0.3695 3.750 3.750 3.850 3.500 3.850 241,600 3.6948 -1.32%
2022-05-24 0 0.380 0.380 0.390 0.380 0.390 434,000 166,510 0.3837 3.800 3.800 3.900 3.800 3.900 43,400 3.8366 1.33%
2022-05-23 0 0.375 0.375 0.380 0.375 0.380 2,570,000 975,050 0.3794 3.750 3.750 3.800 3.750 3.800 257,000 3.7940 0.00%
2022-05-20 0 0.375 0.375 0.385 0.370 0.380 2,816,000 1,064,110 0.3779 3.750 3.750 3.850 3.700 3.800 281,600 3.7788 1.35%
2022-05-19 0 0.370 0.370 0.380 0.370 0.380 650,000 243,500 0.3746 3.700 3.700 3.800 3.700 3.800 65,000 3.7462 0.00%
2022-05-18 0 0.370 0.370 0.380 0.370 0.380 216,000 81,320 0.3765 3.700 3.700 3.800 3.700 3.800 21,600 3.7648 -1.33%
2022-05-17 0 0.375 0.370 0.375 0.360 0.375 624,000 230,800 0.3699 3.750 3.700 3.750 3.600 3.750 62,400 3.6987 4.17%
2022-05-16 0 0.360 0.360 0.375 0.360 0.360 88,000 31,680 0.3600 3.600 3.600 3.750 3.600 3.600 8,800 3.6000 0.00%
2022-05-13 0 0.360 0.360 0.380 0.355 0.370 182,000 66,380 0.3647 3.600 3.600 3.800 3.550 3.700 18,200 3.6473 0.00%
2022-05-12 0 0.360 0.360 0.375 0.350 0.370 1,058,000 378,310 0.3576 3.600 3.600 3.750 3.500 3.700 105,800 3.5757 -1.37%
2022-05-11 0 0.365 0.365 0.380 0.365 0.370 318,000 117,370 0.3691 3.650 3.650 3.800 3.650 3.700 31,800 3.6909 -1.35%
2022-05-10 0 0.370 0.365 0.375 0.360 0.385 1,834,000 680,570 0.3711 3.700 3.650 3.750 3.600 3.850 183,400 3.7109 -1.33%
2022-05-06 0 0.375 0.375 0.380 0.370 0.385 2,128,000 807,980 0.3797 3.750 3.750 3.800 3.700 3.850 212,800 3.7969 -2.60%
2022-05-05 0 0.385 0.385 0.390 0.385 0.390 82,000 31,870 0.3887 3.850 3.850 3.900 3.850 3.900 8,200 3.8866 0.00%
2022-05-04 0 0.385 0.385 0.390 0.385 0.385 8,000 3,080 0.3850 3.850 3.850 3.900 3.850 3.850 800 3.8500 0.00%
2022-05-03 0 0.385 0.385 0.390 0.385 0.395 270,000 105,300 0.3900 3.850 3.850 3.900 3.850 3.950 27,000 3.9000 0.00%
2022-04-29 0 0.385 0.385 0.400 0.385 0.390 830,000 322,920 0.3891 3.850 3.850 4.000 3.850 3.900 83,000 3.8906 -1.28%
2022-04-28 0 0.390 0.390 0.410 0.380 0.420 1,072,000 412,900 0.3852 3.900 3.900 4.100 3.800 4.200 107,200 3.8517 0.00%
2022-04-27 0 0.390 0.390 0.395 0.380 0.395 1,280,000 495,130 0.3868 3.900 3.900 3.950 3.800 3.950 128,000 3.8682 5.41%
2022-04-26 0 0.370 0.360 0.370 0.365 0.385 760,000 284,260 0.3740 3.700 3.600 3.700 3.650 3.850 76,000 3.7403 -2.63%
2022-04-25 0 0.380 0.380 0.385 0.360 0.385 2,982,350 1,120,520 0.3757 3.800 3.800 3.850 3.600 3.850 298,235 3.7572 -1.30%
2022-04-22 0 0.385 0.385 0.390 0.380 0.385 146,000 56,080 0.3841 3.850 3.850 3.900 3.800 3.850 14,600 3.8411 1.32%
2022-04-21 0 0.380 0.380 0.385 0.380 0.380 416,000 158,080 0.3800 3.800 3.800 3.850 3.800 3.800 41,600 3.8000 0.00%
2022-04-20 0 0.380 0.380 0.385 0.380 0.385 1,514,000 579,240 0.3826 3.800 3.800 3.850 3.800 3.850 151,400 3.8259 0.00%
2022-04-19 0 0.380 0.380 0.390 0.380 0.390 374,000 144,300 0.3858 3.800 3.800 3.900 3.800 3.900 37,400 3.8583 -2.56%
2022-04-14 0 0.390 0.390 0.400 0.385 0.395 422,000 165,760 0.3928 3.900 3.900 4.000 3.850 3.950 42,200 3.9280 0.00%
2022-04-13 0 0.390 0.380 0.390 0.375 0.390 1,882,000 720,410 0.3828 3.900 3.800 3.900 3.750 3.900 188,200 3.8279 2.63%
2022-04-12 0 0.380 0.380 0.385 0.380 0.385 672,000 255,850 0.3807 3.800 3.800 3.850 3.800 3.850 67,200 3.8073 0.00%
2022-04-11 0 0.380 0.380 0.390 0.380 0.390 736,000 282,370 0.3837 3.800 3.800 3.900 3.800 3.900 73,600 3.8365 -1.30%
2022-04-08 0 0.385 0.385 0.390 0.380 0.400 472,000 184,860 0.3917 3.850 3.850 3.900 3.800 4.000 47,200 3.9165 1.32%
2022-04-07 0 0.380 0.380 0.395 0.380 0.385 138,000 52,690 0.3818 3.800 3.800 3.950 3.800 3.850 13,800 3.8181 -1.30%
2022-04-06 0 0.385 0.385 0.395 0.380 0.385 270,000 103,590 0.3837 3.850 3.850 3.950 3.800 3.850 27,000 3.8367 1.32%
2022-04-04 0 0.380 0.380 0.395 0.380 0.390 1,470,000 569,930 0.3877 3.800 3.800 3.950 3.800 3.900 147,000 3.8771 0.00%
2022-04-01 0 0.380 0.380 0.385 0.380 0.385 542,000 207,420 0.3827 3.800 3.800 3.850 3.800 3.850 54,200 3.8269 0.00%
2022-03-31 0 0.380 0.380 0.390 0.365 0.380 742,000 279,870 0.3772 3.800 3.800 3.900 3.650 3.800 74,200 3.7718 0.00%
2022-03-30 0 0.380 0.380 0.385 0.380 0.405 666,000 254,410 0.3820 3.800 3.800 3.850 3.800 4.050 66,600 3.8200 0.00%
2022-03-29 0 0.380 0.380 0.385 0.375 0.400 822,000 314,730 0.3829 3.800 3.800 3.850 3.750 4.000 82,200 3.8288 0.00%
2022-03-28 0 0.380 0.380 0.385 0.375 0.385 502,000 191,020 0.3805 3.800 3.800 3.850 3.750 3.850 50,200 3.8052 1.33%
2022-03-25 0 0.375 0.375 0.380 0.365 0.385 1,030,000 391,440 0.3800 3.750 3.750 3.800 3.650 3.850 103,000 3.8004 0.00%
2022-03-24 0 0.375 0.375 0.380 0.365 0.380 392,000 146,650 0.3741 3.750 3.750 3.800 3.650 3.800 39,200 3.7411 2.74%
2022-03-23 0 0.365 0.365 0.375 0.365 0.375 958,000 355,660 0.3713 3.650 3.650 3.750 3.650 3.750 95,800 3.7125 -2.67%
2022-03-22 0 0.375 0.365 0.380 0.365 0.385 92,000 34,600 0.3761 3.750 3.650 3.800 3.650 3.850 9,200 3.7609 2.74%
2022-03-21 0 0.365 0.365 0.380 - - 0 0 - 3.650 3.650 3.800 - - 0 - 0.00%
2022-03-18 0 0.365 0.365 0.385 0.360 0.390 1,132,000 419,810 0.3709 3.650 3.650 3.850 3.600 3.900 113,200 3.7086 0.00%
2022-03-17 0 0.365 0.365 0.380 0.360 0.390 1,144,000 421,840 0.3687 3.650 3.650 3.800 3.600 3.900 114,400 3.6874 -1.35%
2022-03-16 0 0.370 0.370 0.380 0.350 0.370 674,000 243,820 0.3618 3.700 3.700 3.800 3.500 3.700 67,400 3.6175 5.71%
2022-03-15 0 0.350 0.350 0.355 0.350 0.390 5,102,000 1,841,660 0.3610 3.500 3.500 3.550 3.500 3.900 510,200 3.6097 -10.26%
2022-03-14 0 0.390 0.390 0.400 0.390 0.400 560,000 221,200 0.3950 3.900 3.900 4.000 3.900 4.000 56,000 3.9500 -6.02%
2022-03-11 0 0.415 0.400 0.415 0.385 0.420 2,730,000 1,115,520 0.4086 4.150 4.000 4.150 3.850 4.200 273,000 4.0862 -1.19%
2022-03-10 0 0.420 0.420 0.425 0.410 0.425 826,000 346,880 0.4200 4.200 4.200 4.250 4.100 4.250 82,600 4.1995 3.70%
2022-03-09 0 0.405 0.395 0.405 0.390 0.405 134,000 52,820 0.3942 4.050 3.950 4.050 3.900 4.050 13,400 3.9418 -1.22%
2022-03-08 0 0.410 0.395 0.415 0.410 0.430 992,000 414,800 0.4181 4.100 3.950 4.150 4.100 4.300 99,200 4.1815 -2.38%
2022-03-07 0 0.420 0.420 0.425 0.400 0.420 2,246,000 942,450 0.4196 4.200 4.200 4.250 4.000 4.200 224,600 4.1961 3.70%
2022-03-04 0 0.405 0.390 0.420 0.390 0.410 98,000 39,190 0.3999 4.050 3.900 4.200 3.900 4.100 9,800 3.9990 -4.71%
2022-03-03 0 0.425 0.400 0.425 0.395 0.445 84,000 34,680 0.4129 4.250 4.000 4.250 3.950 4.450 8,400 4.1286 7.59%
2022-03-02 0 0.395 0.395 0.405 0.395 0.400 50,000 19,900 0.3980 3.950 3.950 4.050 3.950 4.000 5,000 3.9800 -2.47%
2022-03-01 0 0.405 0.405 0.430 0.400 0.400 50,000 20,000 0.4000 4.050 4.050 4.300 4.000 4.000 5,000 4.0000 2.53%
2022-02-28 0 0.395 0.395 0.420 0.390 0.410 308,000 121,810 0.3955 3.950 3.950 4.200 3.900 4.100 30,800 3.9549 -3.66%
2022-02-25 0 0.410 0.410 0.420 0.390 0.410 120,000 47,960 0.3997 4.100 4.100 4.200 3.900 4.100 12,000 3.9967 2.50%
2022-02-24 0 0.400 0.400 0.405 0.395 0.400 366,000 145,570 0.3977 4.000 4.000 4.050 3.950 4.000 36,600 3.9773 -1.23%
2022-02-23 0 0.405 0.405 0.420 0.395 0.410 978,000 393,350 0.4022 4.050 4.050 4.200 3.950 4.100 97,800 4.0220 0.00%
2022-02-22 0 0.405 0.400 0.405 0.400 0.420 1,724,000 699,220 0.4056 4.050 4.000 4.050 4.000 4.200 172,400 4.0558 -3.57%
2022-02-21 0 0.420 0.420 0.425 0.420 0.420 216,000 90,720 0.4200 4.200 4.200 4.250 4.200 4.200 21,600 4.2000 -1.18%
2022-02-18 0 0.425 0.425 0.430 0.425 0.445 492,000 212,900 0.4327 4.250 4.250 4.300 4.250 4.450 49,200 4.3272 -4.49%
2022-02-17 0 0.445 0.440 0.445 0.435 0.445 296,000 130,660 0.4414 4.450 4.400 4.450 4.350 4.450 29,600 4.4142 1.14%
2022-02-16 0 0.440 0.435 0.440 0.440 0.440 50,000 22,000 0.4400 4.400 4.350 4.400 4.400 4.400 5,000 4.4000 1.15%
2022-02-15 0 0.435 0.435 0.450 0.435 0.450 214,000 94,070 0.4396 4.350 4.350 4.500 4.350 4.500 21,400 4.3958 -3.33%
2022-02-14 0 0.450 0.440 0.450 0.440 0.450 12,000 5,380 0.4483 4.500 4.400 4.500 4.400 4.500 1,200 4.4833 2.27%
2022-02-11 0 0.440 0.440 0.460 0.440 0.460 4,000 1,800 0.4500 4.400 4.400 4.600 4.400 4.600 400 4.5000 -4.35%
2022-02-10 0 0.460 0.460 0.470 0.440 0.460 268,000 120,700 0.4504 4.600 4.600 4.700 4.400 4.600 26,800 4.5037 -1.08%
2022-02-09 0 0.465 0.460 0.470 0.440 0.470 942,000 428,100 0.4545 4.650 4.600 4.700 4.400 4.700 94,200 4.5446 2.20%
2022-02-08 0 0.455 0.455 0.460 0.430 0.480 992,000 439,550 0.4431 4.550 4.550 4.600 4.300 4.800 99,200 4.4309 4.60%
2022-02-07 0 0.435 0.435 0.450 0.430 0.435 316,000 136,690 0.4326 4.350 4.350 4.500 4.300 4.350 31,600 4.3256 1.16%
2022-02-04 0 0.430 0.430 0.460 0.420 0.430 802,000 343,640 0.4285 4.300 4.300 4.600 4.200 4.300 80,200 4.2848 0.00%
2022-01-31 0 0.430 0.450 0.460 0.425 0.460 248,000 109,280 0.4406 4.300 4.500 4.600 4.250 4.600 24,800 4.4065 -4.44%
2022-01-28 0 0.450 0.445 0.450 0.445 0.460 1,762,000 799,550 0.4538 4.500 4.450 4.500 4.450 4.600 176,200 4.5377 -2.17%
2022-01-27 0 0.460 0.430 0.455 0.425 0.460 2,186,000 978,900 0.4478 4.600 4.300 4.550 4.250 4.600 218,600 4.4780 5.75%
2022-01-26 0 0.435 0.430 0.435 0.395 0.440 4,468,000 1,851,580 0.4144 4.350 4.300 4.350 3.950 4.400 446,800 4.1441 4.82%
2022-01-25 0 0.415 0.405 0.415 0.400 0.450 5,990,000 2,541,400 0.4243 4.150 4.050 4.150 4.000 4.500 599,000 4.2427 5.06%
2022-01-24 0 0.395 0.395 0.410 0.380 0.415 796,000 321,800 0.4043 3.950 3.950 4.100 3.800 4.150 79,600 4.0427 -1.25%
2022-01-21 0 0.400 0.395 0.400 0.395 0.425 2,580,000 1,042,760 0.4042 4.000 3.950 4.000 3.950 4.250 258,000 4.0417 -1.23%
2022-01-20 0 0.405 0.405 0.410 0.400 0.415 1,022,000 410,010 0.4012 4.050 4.050 4.100 4.000 4.150 102,200 4.0118 1.25%
2022-01-19 0 0.400 0.400 0.410 0.400 0.415 1,110,000 447,750 0.4034 4.000 4.000 4.100 4.000 4.150 111,000 4.0338 -3.61%
2022-01-18 0 0.415 0.405 0.420 0.405 0.415 22,000 9,090 0.4132 4.150 4.050 4.200 4.050 4.150 2,200 4.1318 0.00%
2022-01-17 0 0.415 0.415 0.420 - - 0 0 - 4.150 4.150 4.200 - - 0 - 0.00%
2022-01-14 0 0.415 0.410 0.415 0.370 0.420 1,522,000 610,040 0.4008 4.150 4.100 4.150 3.700 4.200 152,200 4.0081 0.00%
2022-01-13 0 0.415 0.405 0.420 0.400 0.425 372,000 152,850 0.4109 4.150 4.050 4.200 4.000 4.250 37,200 4.1089 1.22%
2022-01-12 0 0.410 0.410 0.415 0.405 0.415 266,000 109,920 0.4132 4.100 4.100 4.150 4.050 4.150 26,600 4.1323 1.23%
2022-01-11 0 0.405 0.400 0.405 0.400 0.430 2,923,650 1,200,841 0.4107 4.050 4.000 4.050 4.000 4.300 292,365 4.1073 -6.90%
2022-01-10 0 0.435 0.435 0.450 0.435 0.465 1,680,000 752,530 0.4479 4.350 4.350 4.500 4.350 4.650 168,000 4.4793 -3.33%
2022-01-07 0 0.450 0.440 0.450 0.430 0.455 688,000 304,050 0.4419 4.500 4.400 4.500 4.300 4.550 68,800 4.4193 0.00%
2022-01-06 0 0.450 0.445 0.450 0.435 0.470 908,000 407,040 0.4483 4.500 4.450 4.500 4.350 4.700 90,800 4.4828 2.27%
2022-01-05 0 0.440 0.440 0.455 0.435 0.460 1,458,000 661,960 0.4540 4.400 4.400 4.550 4.350 4.600 145,800 4.5402 -6.38%
2022-01-04 0 0.470 0.460 0.470 0.440 0.475 1,000,000 461,140 0.4611 4.700 4.600 4.700 4.400 4.750 100,000 4.6114 4.44%
2022-01-03 0 0.450 0.450 0.465 0.430 0.470 1,452,000 654,180 0.4505 4.500 4.500 4.650 4.300 4.700 145,200 4.5054 2.27%
2021-12-31 0 0.440 0.440 0.460 0.440 0.460 408,000 185,840 0.4555 4.400 4.400 4.600 4.400 4.600 40,800 4.5549 -3.30%
2021-12-30 0 0.455 0.450 0.455 0.430 0.470 2,028,000 914,400 0.4509 4.550 4.500 4.550 4.300 4.700 202,800 4.5089 5.81%
2021-12-29 0 0.430 0.430 0.445 0.400 0.445 918,000 394,840 0.4301 4.300 4.300 4.450 4.000 4.450 91,800 4.3011 7.50%
2021-12-28 0 0.400 0.400 0.415 0.400 0.430 562,000 232,240 0.4132 4.000 4.000 4.150 4.000 4.300 56,200 4.1324 -4.76%
2021-12-24 0 0.420 0.405 0.420 0.410 0.425 58,000 24,320 0.4193 4.200 4.050 4.200 4.100 4.250 5,800 4.1931 3.70%
2021-12-23 0 0.405 0.405 0.425 0.405 0.420 514,000 214,840 0.4180 4.050 4.050 4.250 4.050 4.200 51,400 4.1798 -1.22%
2021-12-22 0 0.410 0.400 0.415 0.400 0.415 1,066,000 432,290 0.4055 4.100 4.000 4.150 4.000 4.150 106,600 4.0553 2.50%
2021-12-21 0 0.400 0.400 0.405 0.390 0.400 568,000 226,340 0.3985 4.000 4.000 4.050 3.900 4.000 56,800 3.9849 0.00%
2021-12-20 0 0.400 0.400 0.410 0.390 0.400 840,000 333,060 0.3965 4.000 4.000 4.100 3.900 4.000 84,000 3.9650 2.56%
2021-12-17 0 0.390 0.390 0.400 0.320 0.460 10,860,000 4,302,120 0.3961 3.900 3.900 4.000 3.200 4.600 1,086,000 3.9614 -15.22%
2021-12-16 0 0.460 0.455 0.470 0.445 0.460 62,000 28,490 0.4595 4.600 4.550 4.700 4.450 4.600 6,200 4.5952 0.00%
2021-12-15 0 0.460 0.455 0.475 0.440 0.460 534,000 242,250 0.4537 4.600 4.550 4.750 4.400 4.600 53,400 4.5365 1.10%
2021-12-14 0 0.455 0.455 0.460 0.435 0.460 1,522,000 687,480 0.4517 4.550 4.550 4.600 4.350 4.600 152,200 4.5170 0.00%
2021-12-13 0 0.455 0.450 0.460 0.445 0.460 340,000 154,620 0.4548 4.550 4.500 4.600 4.450 4.600 34,000 4.5476 0.00%
2021-12-10 0 0.455 0.450 0.455 0.450 0.455 674,000 305,990 0.4540 4.550 4.500 4.550 4.500 4.550 67,400 4.5399 0.00%
2021-12-09 0 0.455 0.455 0.465 0.450 0.480 6,298,000 2,877,000 0.4568 4.550 4.550 4.650 4.500 4.800 629,800 4.5681 -5.21%
2021-12-08 0 0.480 0.475 0.480 0.475 0.495 1,636,000 791,520 0.4838 4.800 4.750 4.800 4.750 4.950 163,600 4.8381 -1.03%
2021-12-07 0 0.485 0.485 0.490 0.480 0.490 638,000 308,780 0.4840 4.850 4.850 4.900 4.800 4.900 63,800 4.8398 1.04%
2021-12-06 0 0.480 0.480 0.485 0.480 0.490 1,672,000 813,530 0.4866 4.800 4.800 4.850 4.800 4.900 167,200 4.8656 -5.88%
2021-12-03 0 0.510 0.500 0.510 0.500 0.510 80,000 40,040 0.5005 5.100 5.000 5.100 5.000 5.100 8,000 5.0050 3.03%
2021-12-02 0 0.495 0.495 0.500 0.495 0.520 490,000 248,200 0.5065 4.950 4.950 5.000 4.950 5.200 49,000 5.0653 0.00%
2021-12-01 0 0.495 0.495 0.500 0.495 0.495 14,000 6,930 0.4950 4.950 4.950 5.000 4.950 4.950 1,400 4.9500 0.00%
2021-11-30 0 0.495 0.495 0.500 0.490 0.510 626,000 312,490 0.4992 4.950 4.950 5.000 4.900 5.100 62,600 4.9919 -1.00%
2021-11-29 0 0.500 0.495 0.500 0.490 0.510 1,608,000 797,280 0.4958 5.000 4.950 5.000 4.900 5.100 160,800 4.9582 1.01%
2021-11-26 0 0.495 0.495 0.500 0.490 0.500 862,020 426,799 0.4951 4.950 4.950 5.000 4.900 5.000 86,202 4.9511 -1.00%
2021-11-25 0 0.500 0.500 0.510 0.480 0.510 1,766,000 877,410 0.4968 5.000 5.000 5.100 4.800 5.100 176,600 4.9683 0.00%
2021-11-24 0 0.500 0.490 0.500 0.490 0.500 982,000 488,910 0.4979 5.000 4.900 5.000 4.900 5.000 98,200 4.9787 1.01%
2021-11-23 0 0.495 0.490 0.495 0.490 0.510 5,320,000 2,635,970 0.4955 4.950 4.900 4.950 4.900 5.100 532,000 4.9548 -4.81%
2021-11-22 0 0.520 0.520 0.530 0.510 0.530 736,000 383,480 0.5210 5.200 5.200 5.300 5.100 5.300 73,600 5.2103 1.96%
2021-11-19 0 0.510 0.510 0.520 0.495 0.540 5,880,000 3,034,340 0.5160 5.100 5.100 5.200 4.950 5.400 588,000 5.1604 -5.56%
2021-11-18 0 0.540 0.540 0.550 0.530 0.550 952,000 516,760 0.5428 5.400 5.400 5.500 5.300 5.500 95,200 5.4282 -1.82%
2021-11-17 0 0.550 0.550 0.560 0.530 0.560 790,000 430,080 0.5444 5.500 5.500 5.600 5.300 5.600 79,000 5.4441 0.00%
2021-11-16 0 0.550 0.550 0.560 0.530 0.560 2,680,000 1,463,460 0.5461 5.500 5.500 5.600 5.300 5.600 268,000 5.4607 -1.79%
2021-11-15 0 0.560 0.560 0.570 0.550 0.570 336,000 189,060 0.5627 5.600 5.600 5.700 5.500 5.700 33,600 5.6268 -3.45%
2021-11-12 0 0.580 0.550 0.580 0.540 0.580 1,092,000 610,020 0.5586 5.800 5.500 5.800 5.400 5.800 109,200 5.5863 3.57%
2021-11-11 0 0.560 0.560 0.570 0.550 0.570 534,000 299,880 0.5616 5.600 5.600 5.700 5.500 5.700 53,400 5.6157 1.82%
2021-11-10 0 0.550 0.550 0.570 0.530 0.580 6,418,000 3,586,180 0.5588 5.500 5.500 5.700 5.300 5.800 641,800 5.5877 -5.17%
2021-11-09 0 0.580 0.570 0.580 0.560 0.580 388,000 220,840 0.5692 5.800 5.700 5.800 5.600 5.800 38,800 5.6918 3.57%
2021-11-08 0 0.560 0.560 0.580 0.560 0.570 96,000 54,360 0.5663 5.600 5.600 5.800 5.600 5.700 9,600 5.6625 0.00%
2021-11-05 0 0.560 0.560 0.570 0.560 0.570 104,000 58,480 0.5623 5.600 5.600 5.700 5.600 5.700 10,400 5.6231 -1.75%
2021-11-04 0 0.570 0.570 0.590 0.560 0.570 1,390,000 788,240 0.5671 5.700 5.700 5.900 5.600 5.700 139,000 5.6708 1.79%
2021-11-03 0 0.560 0.560 0.570 0.540 0.590 794,000 448,440 0.5648 5.600 5.600 5.700 5.400 5.900 79,400 5.6479 3.70%
2021-11-02 0 0.540 0.540 0.550 0.540 0.560 1,430,000 787,500 0.5507 5.400 5.400 5.500 5.400 5.600 143,000 5.5070 -5.26%
2021-11-01 0 0.570 0.570 0.580 0.570 0.570 158,000 90,060 0.5700 5.700 5.700 5.800 5.700 5.700 15,800 5.7000 1.79%
2021-10-29 0 0.560 0.560 0.580 0.560 0.590 1,102,000 629,160 0.5709 5.600 5.600 5.800 5.600 5.900 110,200 5.7093 -1.75%
2021-10-28 0 0.570 0.560 0.570 0.560 0.570 158,000 88,640 0.5610 5.700 5.600 5.700 5.600 5.700 15,800 5.6101 0.00%
2021-10-27 0 0.570 0.570 0.580 0.560 0.570 472,000 268,340 0.5685 5.700 5.700 5.800 5.600 5.700 47,200 5.6852 -3.39%
2021-10-26 0 0.590 0.570 0.590 0.560 0.590 764,000 440,280 0.5763 5.900 5.700 5.900 5.600 5.900 76,400 5.7628 3.51%
2021-10-25 0 0.570 0.570 0.580 0.550 0.580 1,978,000 1,104,340 0.5583 5.700 5.700 5.800 5.500 5.800 197,800 5.5831 -1.72%
2021-10-22 0 0.580 0.550 0.580 0.540 0.610 3,492,000 2,014,600 0.5769 5.800 5.500 5.800 5.400 6.100 349,200 5.7692 -3.33%
2021-10-21 0 0.600 0.590 0.600 0.590 0.600 88,000 52,240 0.5936 6.000 5.900 6.000 5.900 6.000 8,800 5.9364 0.00%
2021-10-20 0 0.600 0.590 0.610 0.580 0.610 1,330,000 794,240 0.5972 6.000 5.900 6.100 5.800 6.100 133,000 5.9717 3.45%
2021-10-19 0 0.580 0.580 0.600 0.580 0.600 776,000 454,780 0.5861 5.800 5.800 6.000 5.800 6.000 77,600 5.8606 0.00%
2021-10-18 0 0.580 0.580 0.590 0.570 0.590 412,000 238,060 0.5778 5.800 5.800 5.900 5.700 5.900 41,200 5.7782 0.00%
2021-10-15 0 0.580 0.580 0.590 0.570 0.600 1,054,000 615,500 0.5840 5.800 5.800 5.900 5.700 6.000 105,400 5.8397 0.00%
2021-10-12 0 0.580 0.580 0.590 0.560 0.580 520,000 297,380 0.5719 5.800 5.800 5.900 5.600 5.800 52,000 5.7188 0.00%
2021-10-11 0 0.580 0.580 0.590 0.570 0.590 1,552,000 904,980 0.5831 5.800 5.800 5.900 5.700 5.900 155,200 5.8311 3.57%
2021-10-08 0 0.560 0.560 0.570 0.560 0.570 166,000 93,180 0.5613 5.600 5.600 5.700 5.600 5.700 16,600 5.6133 -1.75%
2021-10-07 0 0.570 0.560 0.580 0.560 0.570 752,000 426,040 0.5665 5.700 5.600 5.800 5.600 5.700 75,200 5.6654 1.79%
2021-10-06 0 0.560 0.560 0.580 0.560 0.580 118,000 67,220 0.5697 5.600 5.600 5.800 5.600 5.800 11,800 5.6966 0.00%
2021-10-05 0 0.560 0.550 0.560 0.540 0.580 1,066,000 603,940 0.5665 5.600 5.500 5.600 5.400 5.800 106,600 5.6655 3.70%
2021-10-04 0 0.540 0.540 0.550 0.540 0.570 478,000 265,600 0.5556 5.400 5.400 5.500 5.400 5.700 47,800 5.5565 -3.57%
2021-09-30 0 0.560 0.560 0.590 0.560 0.580 98,000 55,960 0.5710 5.600 5.600 5.900 5.600 5.800 9,800 5.7102 -1.75%
2021-09-29 0 0.570 0.560 0.580 0.550 0.580 1,436,000 820,300 0.5712 5.700 5.600 5.800 5.500 5.800 143,600 5.7124 -3.39%
2021-09-28 0 0.590 0.580 0.590 0.530 0.590 2,468,000 1,386,140 0.5616 5.900 5.800 5.900 5.300 5.900 246,800 5.6165 9.26%
2021-09-27 0 0.540 0.530 0.540 0.530 0.550 1,668,000 898,600 0.5387 5.400 5.300 5.400 5.300 5.500 166,800 5.3873 0.00%
2021-09-24 0 0.540 0.540 0.550 0.530 0.550 1,078,000 585,380 0.5430 5.400 5.400 5.500 5.300 5.500 107,800 5.4302 0.00%
2021-09-23 0 0.540 0.540 0.550 0.530 0.560 2,358,000 1,297,500 0.5503 5.400 5.400 5.500 5.300 5.600 235,800 5.5025 1.89%
2021-09-21 0 0.530 0.530 0.540 0.530 0.550 282,000 153,680 0.5450 5.300 5.300 5.400 5.300 5.500 28,200 5.4496 0.00%
2021-09-20 0 0.530 0.530 0.550 0.530 0.550 562,000 301,980 0.5373 5.300 5.300 5.500 5.300 5.500 56,200 5.3733 -1.85%
2021-09-17 0 0.540 0.540 0.550 0.540 0.550 890,000 488,080 0.5484 5.400 5.400 5.500 5.400 5.500 89,000 5.4840 0.00%
2021-09-16 0 0.540 0.540 0.550 0.540 0.580 1,818,000 1,014,380 0.5580 5.400 5.400 5.500 5.400 5.800 181,800 5.5796 -6.90%
2021-09-15 0 0.580 0.580 0.600 0.570 0.590 450,000 264,160 0.5870 5.800 5.800 6.000 5.700 5.900 45,000 5.8702 -1.69%
2021-09-14 0 0.590 0.590 0.600 0.590 0.630 634,000 389,320 0.6141 5.900 5.900 6.000 5.900 6.300 63,400 6.1407 -6.35%
2021-09-13 0 0.630 0.620 0.630 0.610 0.630 410,000 254,320 0.6203 6.300 6.200 6.300 6.100 6.300 41,000 6.2029 1.61%
2021-09-10 0 0.620 0.610 0.620 0.610 0.630 1,360,000 843,560 0.6203 6.200 6.100 6.200 6.100 6.300 136,000 6.2026 3.33%
2021-09-09 0 0.600 0.590 0.610 0.600 0.620 1,104,000 669,140 0.6061 6.000 5.900 6.100 6.000 6.200 110,400 6.0611 -1.64%
2021-09-08 0 0.610 0.600 0.620 0.610 0.610 244,000 148,840 0.6100 6.100 6.000 6.200 6.100 6.100 24,400 6.1000 0.00%
2021-09-07 0 0.610 0.600 0.610 0.610 0.620 582,000 357,620 0.6145 6.100 6.000 6.100 6.100 6.200 58,200 6.1447 3.39%
2021-09-06 0 0.590 0.590 0.600 0.580 0.610 1,260,000 753,280 0.5978 5.900 5.900 6.000 5.800 6.100 126,000 5.9784 0.00%
2021-09-03 0 0.590 0.590 0.600 0.580 0.590 130,000 76,680 0.5898 5.900 5.900 6.000 5.800 5.900 13,000 5.8985 3.51%
2021-09-02 0 0.570 0.570 0.590 0.570 0.600 502,000 297,140 0.5919 5.700 5.700 5.900 5.700 6.000 50,200 5.9191 -1.72%
2021-09-01 0 0.580 0.570 0.580 0.560 0.580 962,000 553,120 0.5750 5.800 5.700 5.800 5.600 5.800 96,200 5.7497 5.45%
2021-08-31 0 0.550 0.550 0.560 0.550 0.560 746,000 412,540 0.5530 5.500 5.500 5.600 5.500 5.600 74,600 5.5300 0.00%
2021-08-30 0 0.550 0.550 0.560 0.540 0.570 996,000 547,900 0.5501 5.500 5.500 5.600 5.400 5.700 99,600 5.5010 -3.51%
2021-08-27 0 0.570 0.560 0.590 0.520 0.590 4,536,000 2,543,920 0.5608 5.700 5.600 5.900 5.200 5.900 453,600 5.6083 -3.39%
2021-08-26 0 0.590 0.590 0.600 0.580 0.610 1,784,000 1,055,740 0.5918 5.900 5.900 6.000 5.800 6.100 178,400 5.9178 -3.28%
2021-08-25 0 0.610 0.600 0.620 0.600 0.620 922,000 557,960 0.6052 6.100 6.000 6.200 6.000 6.200 92,200 6.0516 1.67%
2021-08-24 0 0.600 0.600 0.610 0.600 0.620 1,002,000 608,060 0.6068 6.000 6.000 6.100 6.000 6.200 100,200 6.0685 -1.64%
2021-08-23 0 0.610 0.610 0.620 0.600 0.630 1,266,000 778,380 0.6148 6.100 6.100 6.200 6.000 6.300 126,600 6.1483 -3.17%
2021-08-20 0 0.630 0.620 0.630 0.600 0.630 1,444,000 893,520 0.6188 6.300 6.200 6.300 6.000 6.300 144,400 6.1878 0.00%
2021-08-19 0 0.630 0.630 0.640 0.630 0.650 414,000 264,960 0.6400 6.300 6.300 6.400 6.300 6.500 41,400 6.4000 -1.56%
2021-08-18 0 0.640 0.640 0.660 0.640 0.650 848,000 550,840 0.6496 6.400 6.400 6.600 6.400 6.500 84,800 6.4958 -1.54%
2021-08-17 0 0.650 0.630 0.650 0.620 0.670 2,586,000 1,667,980 0.6450 6.500 6.300 6.500 6.200 6.700 258,600 6.4500 -1.52%
2021-08-16 0 0.660 0.660 0.670 0.640 0.700 3,714,000 2,482,800 0.6685 6.600 6.600 6.700 6.400 7.000 371,400 6.6850 3.13%
2021-08-13 0 0.640 0.640 0.650 0.620 0.650 2,574,000 1,648,860 0.6406 6.400 6.400 6.500 6.200 6.500 257,400 6.4058 4.92%
2021-08-12 0 0.610 0.610 0.620 0.600 0.660 3,728,000 2,319,280 0.6221 6.100 6.100 6.200 6.000 6.600 372,800 6.2212 -3.17%
2021-08-11 0 0.630 0.620 0.630 0.570 0.660 4,838,000 3,025,980 0.6255 6.300 6.200 6.300 5.700 6.600 483,800 6.2546 10.53%
2021-08-10 0 0.570 0.560 0.590 0.560 0.590 946,000 543,220 0.5742 5.700 5.600 5.900 5.600 5.900 94,600 5.7423 -1.72%
2021-08-09 0 0.580 0.580 0.590 0.560 0.600 1,956,000 1,144,360 0.5851 5.800 5.800 5.900 5.600 6.000 195,600 5.8505 5.45%
2021-08-06 0 0.550 0.550 0.560 0.530 0.580 1,886,000 1,050,240 0.5569 5.500 5.500 5.600 5.300 5.800 188,600 5.5686 -1.79%
2021-08-05 0 0.560 0.540 0.560 0.550 0.560 330,000 182,320 0.5525 5.600 5.400 5.600 5.500 5.600 33,000 5.5248 0.00%
2021-08-04 0 0.560 0.560 0.570 0.550 0.560 2,139,000 1,195,630 0.5590 5.600 5.600 5.700 5.500 5.600 213,900 5.5897 0.00%
2021-08-03 0 0.560 0.550 0.560 0.540 0.560 860,000 479,560 0.5576 5.600 5.500 5.600 5.400 5.600 86,000 5.5763 1.82%
2021-08-02 0 0.550 0.550 0.560 0.530 0.550 1,294,000 706,640 0.5461 5.500 5.500 5.600 5.300 5.500 129,400 5.4609 1.85%
2021-07-30 0 0.540 0.540 0.550 0.500 0.550 6,978,000 3,668,320 0.5257 5.400 5.400 5.500 5.000 5.500 697,800 5.2570 -1.82%
2021-07-29 0 0.550 0.550 0.560 0.550 0.590 5,012,000 2,797,320 0.5581 5.500 5.500 5.600 5.500 5.900 501,200 5.5812 -3.51%
2021-07-28 0 0.570 0.540 0.570 0.530 0.620 10,350,000 5,881,980 0.5683 5.700 5.400 5.700 5.300 6.200 1,035,000 5.6831 1.79%
2021-07-27 0 0.560 0.560 0.570 0.550 0.580 2,906,000 1,633,540 0.5621 5.600 5.600 5.700 5.500 5.800 290,600 5.6213 -3.45%
2021-07-26 0 0.580 0.580 0.590 0.580 0.610 4,170,000 2,470,640 0.5925 5.800 5.800 5.900 5.800 6.100 417,000 5.9248 -6.45%
2021-07-23 0 0.620 0.610 0.630 0.600 0.640 3,698,000 2,304,080 0.6231 6.200 6.100 6.300 6.000 6.400 369,800 6.2306 -4.62%
2021-07-22 0 0.650 0.630 0.650 0.630 0.660 4,038,000 2,606,380 0.6455 6.500 6.300 6.500 6.300 6.600 403,800 6.4546 -2.99%
2021-07-21 0 0.670 0.660 0.670 0.660 0.680 914,000 611,720 0.6693 6.700 6.600 6.700 6.600 6.800 91,400 6.6928 -1.47%
2021-07-20 0 0.680 0.660 0.680 0.660 0.680 2,492,000 1,676,560 0.6728 6.800 6.600 6.800 6.600 6.800 249,200 6.7278 1.49%
2021-07-19 0 0.670 0.670 0.680 0.670 0.690 1,262,000 862,500 0.6834 6.700 6.700 6.800 6.700 6.900 126,200 6.8344 -1.47%
2021-07-16 0 0.680 0.670 0.680 0.670 0.680 982,000 664,740 0.6769 6.800 6.700 6.800 6.700 6.800 98,200 6.7692 -1.45%
2021-07-15 0 0.690 0.670 0.690 0.680 0.700 1,690,000 1,160,940 0.6869 6.900 6.700 6.900 6.800 7.000 169,000 6.8695 1.47%
2021-07-14 0 0.680 0.670 0.690 0.670 0.700 1,458,000 989,640 0.6788 6.800 6.700 6.900 6.700 7.000 145,800 6.7877 0.00%
2021-07-13 0 0.680 0.680 0.690 0.670 0.690 932,000 636,280 0.6827 6.800 6.800 6.900 6.700 6.900 93,200 6.8270 0.00%
2021-07-12 0 0.680 0.680 0.690 0.680 0.690 892,000 609,400 0.6832 6.800 6.800 6.900 6.800 6.900 89,200 6.8318 0.00%
2021-07-09 0 0.680 0.680 0.690 0.670 0.700 1,958,000 1,335,100 0.6819 6.800 6.800 6.900 6.700 7.000 195,800 6.8187 0.00%
2021-07-08 0 0.680 0.680 0.700 0.680 0.700 1,580,000 1,086,160 0.6874 6.800 6.800 7.000 6.800 7.000 158,000 6.8744 -2.86%
2021-07-07 0 0.700 0.700 0.710 0.670 0.710 2,378,000 1,635,880 0.6879 7.000 7.000 7.100 6.700 7.100 237,800 6.8792 0.00%
2021-07-06 0 0.700 0.700 0.720 0.680 0.710 1,684,000 1,179,440 0.7004 7.000 7.000 7.200 6.800 7.100 168,400 7.0038 2.94%
2021-07-05 0 0.680 0.680 0.700 0.670 0.760 9,902,000 7,058,440 0.7128 6.800 6.800 7.000 6.700 7.600 990,200 7.1283 -1.45%
2021-07-02 0 0.690 0.690 0.700 0.690 0.710 1,008,000 706,500 0.7009 6.900 6.900 7.000 6.900 7.100 100,800 7.0089 -1.43%
2021-06-30 0 0.700 0.700 0.710 0.700 0.720 2,412,000 1,701,620 0.7055 7.000 7.000 7.100 7.000 7.200 241,200 7.0548 -2.78%
2021-06-29 0 0.720 0.720 0.740 0.720 0.740 1,830,000 1,338,060 0.7312 7.200 7.200 7.400 7.200 7.400 183,000 7.3118 -1.37%
2021-06-28 0 0.730 0.730 0.740 0.730 0.750 1,680,000 1,228,760 0.7314 7.300 7.300 7.400 7.300 7.500 168,000 7.3140 2.82%
2021-06-25 0 0.710 0.710 0.730 0.710 0.730 1,258,000 909,620 0.7231 7.100 7.100 7.300 7.100 7.300 125,800 7.2307 -2.74%
2021-06-24 0 0.730 0.730 0.740 0.710 0.740 2,016,000 1,468,900 0.7286 7.300 7.300 7.400 7.100 7.400 201,600 7.2862 1.39%
2021-06-23 0 0.720 0.720 0.730 0.710 0.760 7,222,000 5,253,660 0.7275 7.200 7.200 7.300 7.100 7.600 722,200 7.2745 5.88%
2021-06-22 0 0.680 0.680 0.690 0.680 0.720 1,466,000 1,013,160 0.6911 6.800 6.800 6.900 6.800 7.200 146,600 6.9111 -4.23%
2021-06-21 0 0.710 0.700 0.710 0.680 0.710 3,294,000 2,293,960 0.6964 7.100 7.000 7.100 6.800 7.100 329,400 6.9641 1.43%
2021-06-18 0 0.700 0.700 0.710 0.690 0.720 2,954,000 2,074,620 0.7023 7.000 7.000 7.100 6.900 7.200 295,400 7.0231 0.00%
2021-06-17 0 0.700 0.700 0.710 0.690 0.730 2,054,000 1,459,740 0.7107 7.000 7.000 7.100 6.900 7.300 205,400 7.1068 0.00%
2021-06-16 0 0.700 0.700 0.710 0.700 0.740 3,962,000 2,788,640 0.7038 7.000 7.000 7.100 7.000 7.400 396,200 7.0385 -2.78%
2021-06-15 0 0.720 0.720 0.740 0.720 0.740 1,282,000 930,400 0.7257 7.200 7.200 7.400 7.200 7.400 128,200 7.2574 0.00%
2021-06-11 0 0.720 0.720 0.730 0.720 0.740 1,180,000 856,880 0.7262 7.200 7.200 7.300 7.200 7.400 118,000 7.2617 -2.70%
2021-06-10 0 0.740 0.730 0.740 0.720 0.750 862,000 628,780 0.7294 7.400 7.300 7.400 7.200 7.500 86,200 7.2944 0.00%
2021-06-09 0 0.740 0.730 0.740 0.720 0.760 2,802,000 2,049,560 0.7315 7.400 7.300 7.400 7.200 7.600 280,200 7.3146 4.23%
2021-06-08 0 0.710 0.710 0.730 0.710 0.740 1,718,000 1,249,180 0.7271 7.100 7.100 7.300 7.100 7.400 171,800 7.2711 0.00%
2021-06-07 0 0.710 0.710 0.720 0.700 0.750 1,018,000 723,100 0.7103 7.100 7.100 7.200 7.000 7.500 101,800 7.1031 -1.39%
2021-06-04 0 0.720 0.720 0.740 0.710 0.750 2,726,000 1,977,240 0.7253 7.200 7.200 7.400 7.100 7.500 272,600 7.2533 -4.00%
2021-06-03 0 0.750 0.750 0.760 0.740 0.790 3,356,000 2,533,520 0.7549 7.500 7.500 7.600 7.400 7.900 335,600 7.5492 -5.06%
2021-06-02 0 0.790 0.770 0.790 0.720 0.810 20,246,000 15,593,660 0.7702 7.900 7.700 7.900 7.200 8.100 2,024,600 7.7021 12.86%
2021-06-01 0 0.700 0.690 0.700 0.680 0.710 3,694,000 2,577,560 0.6978 7.000 6.900 7.000 6.800 7.100 369,400 6.9777 1.45%
2021-05-31 0 0.690 0.690 0.700 0.690 0.710 774,000 540,800 0.6987 6.900 6.900 7.000 6.900 7.100 77,400 6.9871 -2.82%
2021-05-28 0 0.710 0.700 0.710 0.700 0.720 1,090,000 771,060 0.7074 7.100 7.000 7.100 7.000 7.200 109,000 7.0739 -1.39%
2021-05-27 0 0.720 0.710 0.720 0.700 0.720 2,394,000 1,707,840 0.7134 7.200 7.100 7.200 7.000 7.200 239,400 7.1338 0.00%
2021-05-26 0 0.720 0.720 0.730 0.700 0.740 2,420,000 1,736,740 0.7177 7.200 7.200 7.300 7.000 7.400 242,000 7.1766 1.41%
2021-05-25 0 0.710 0.700 0.710 0.700 0.730 2,294,000 1,631,840 0.7114 7.100 7.000 7.100 7.000 7.300 229,400 7.1135 -1.39%
2021-05-24 0 0.720 0.720 0.730 0.710 0.730 632,000 457,960 0.7246 7.200 7.200 7.300 7.100 7.300 63,200 7.2462 0.00%
2021-05-21 0 0.720 0.720 0.740 0.720 0.750 1,330,000 977,020 0.7346 7.200 7.200 7.400 7.200 7.500 133,000 7.3460 -1.37%
2021-05-20 0 0.730 0.720 0.730 0.690 0.760 5,850,000 4,283,240 0.7322 7.300 7.200 7.300 6.900 7.600 585,000 7.3218 5.80%
2021-05-18 0 0.690 0.690 0.700 0.690 0.740 3,846,000 2,754,100 0.7161 6.900 6.900 7.000 6.900 7.400 384,600 7.1609 -1.43%
2021-05-17 0 0.700 0.700 0.720 0.700 0.720 1,262,000 893,160 0.7077 7.000 7.000 7.200 7.000 7.200 126,200 7.0773 -2.78%
2021-05-14 0 0.720 0.700 0.720 0.700 0.730 1,330,000 950,500 0.7147 7.200 7.000 7.200 7.000 7.300 133,000 7.1466 1.41%
2021-05-13 0 0.710 0.710 0.730 0.710 0.740 3,664,000 2,653,780 0.7243 7.100 7.100 7.300 7.100 7.400 366,400 7.2428 0.00%
2021-05-12 0 0.710 0.710 0.730 0.700 0.750 6,104,000 4,398,500 0.7206 7.100 7.100 7.300 7.000 7.500 610,400 7.2059 -5.33%
2021-05-11 0 0.750 0.750 0.760 0.740 0.760 3,788,000 2,831,200 0.7474 7.500 7.500 7.600 7.400 7.600 378,800 7.4741 -3.85%
2021-05-10 0 0.780 0.770 0.780 0.750 0.790 2,416,000 1,869,100 0.7736 7.800 7.700 7.800 7.500 7.900 241,600 7.7363 0.00%
2021-05-07 0 0.780 0.770 0.780 0.750 0.820 10,016,000 7,811,340 0.7799 7.800 7.700 7.800 7.500 8.200 1,001,600 7.7989 -4.88%
2021-05-06 0 0.820 0.820 0.830 0.800 0.870 4,002,000 3,327,220 0.8314 8.200 8.200 8.300 8.000 8.700 400,200 8.3139 -3.53%
2021-05-05 0 0.850 0.840 0.850 0.820 0.910 10,314,000 8,898,000 0.8627 8.500 8.400 8.500 8.200 9.100 1,031,400 8.6271 2.41%
2021-05-04 0 0.830 0.820 0.830 0.790 0.850 5,126,000 4,249,820 0.8291 8.300 8.200 8.300 7.900 8.500 512,600 8.2907 2.47%
2021-05-03 0 0.810 0.800 0.810 0.780 0.830 4,798,000 3,823,800 0.7970 8.100 8.000 8.100 7.800 8.300 479,800 7.9696 1.25%
2021-04-30 0 0.800 0.800 0.810 0.790 0.860 6,700,000 5,555,240 0.8291 8.000 8.000 8.100 7.900 8.600 670,000 8.2914 -1.23%
2021-04-29 0 0.810 0.800 0.810 0.790 0.840 5,952,000 4,757,380 0.7993 8.100 8.000 8.100 7.900 8.400 595,200 7.9929 -1.22%
2021-04-28 0 0.820 0.820 0.830 0.810 0.850 6,500,000 5,309,500 0.8168 8.200 8.200 8.300 8.100 8.500 650,000 8.1685 -2.38%
2021-04-27 0 0.840 0.830 0.840 0.800 0.840 7,972,000 6,527,480 0.8188 8.400 8.300 8.400 8.000 8.400 797,200 8.1880 0.00%
2021-04-26 0 0.840 0.840 0.860 0.830 0.910 15,814,000 13,726,100 0.8680 8.400 8.400 8.600 8.300 9.100 1,581,400 8.6797 -4.55%
2021-04-23 0 0.880 0.880 0.890 0.860 0.940 9,978,000 8,936,320 0.8956 8.800 8.800 8.900 8.600 9.400 997,800 8.9560 -5.38%
2021-04-22 0 0.930 0.910 0.930 0.870 0.960 9,922,000 9,047,060 0.9118 9.300 9.100 9.300 8.700 9.600 992,200 9.1182 -1.06%
2021-04-21 0 0.940 0.940 0.950 0.820 0.990 22,376,000 20,611,380 0.9211 9.400 9.400 9.500 8.200 9.900 2,237,600 9.2114 6.82%
2021-04-20 0 0.880 0.880 0.890 0.870 0.960 12,540,000 11,186,520 0.8921 8.800 8.800 8.900 8.700 9.600 1,254,000 8.9207 -7.37%
2021-04-19 0 0.950 0.950 0.960 0.890 1.060 64,988,000 63,742,340 0.9808 9.500 9.500 9.600 8.900 10.60 6,498,800 9.8083 21.79%
2021-04-16 0 0.780 0.780 0.800 0.770 0.840 3,832,000 3,039,060 0.7931 7.800 7.800 8.000 7.700 8.400 383,200 7.9307 -1.27%
2021-04-15 0 0.790 0.790 0.800 0.720 0.790 2,710,000 2,057,980 0.7594 7.900 7.900 8.000 7.200 7.900 271,000 7.5940 3.95%
2021-04-14 0 0.760 0.750 0.760 0.750 0.800 2,500,000 1,956,340 0.7825 7.600 7.500 7.600 7.500 8.000 250,000 7.8254 2.70%
2021-04-13 0 0.740 0.740 0.750 0.720 0.750 502,000 369,520 0.7361 7.400 7.400 7.500 7.200 7.500 50,200 7.3610 -1.33%
2021-04-12 0 0.750 0.750 0.760 0.730 0.750 1,730,000 1,292,040 0.7468 7.500 7.500 7.600 7.300 7.500 173,000 7.4684 1.35%
2021-04-09 0 0.740 0.740 0.760 0.720 0.750 1,594,000 1,183,380 0.7424 7.400 7.400 7.600 7.200 7.500 159,400 7.4240 0.00%
2021-04-08 0 0.740 0.740 0.750 0.720 0.750 688,000 507,760 0.7380 7.400 7.400 7.500 7.200 7.500 68,800 7.3802 1.37%
2021-04-07 0 0.730 0.730 0.740 0.710 0.750 970,000 707,880 0.7298 7.300 7.300 7.400 7.100 7.500 97,000 7.2977 1.39%
2021-04-01 0 0.720 0.720 0.740 0.710 0.730 956,000 691,680 0.7235 7.200 7.200 7.400 7.100 7.300 95,600 7.2351 0.00%
2021-03-31 0 0.720 0.710 0.720 0.700 0.730 7,452,000 5,366,700 0.7202 7.200 7.100 7.200 7.000 7.300 745,200 7.2017 1.41%
2021-03-30 0 0.710 0.710 0.720 0.710 0.730 1,242,000 890,480 0.7170 7.100 7.100 7.200 7.100 7.300 124,200 7.1697 -1.39%
2021-03-29 0 0.720 0.710 0.730 0.700 0.750 1,782,000 1,293,760 0.7260 7.200 7.100 7.300 7.000 7.500 178,200 7.2602 -5.26%
2021-03-26 0 0.760 0.760 0.770 0.740 0.770 1,234,000 932,540 0.7557 7.600 7.600 7.700 7.400 7.700 123,400 7.5571 1.33%
2021-03-25 0 0.750 0.750 0.770 0.740 0.780 3,704,000 2,798,580 0.7556 7.500 7.500 7.700 7.400 7.800 370,400 7.5556 4.17%
2021-03-24 0 0.720 0.720 0.740 0.660 0.790 3,824,000 2,782,660 0.7277 7.200 7.200 7.400 6.600 7.900 382,400 7.2768 -6.49%
2021-03-23 0 0.770 0.770 0.780 0.740 0.830 6,992,000 5,350,220 0.7652 7.700 7.700 7.800 7.400 8.300 699,200 7.6519 -7.23%
2021-03-22 0 0.830 0.820 0.830 0.800 0.840 1,248,000 1,020,420 0.8176 8.300 8.200 8.300 8.000 8.400 124,800 8.1764 3.75%
2021-03-19 0 0.800 0.800 0.810 0.790 0.850 4,668,000 3,766,800 0.8069 8.000 8.000 8.100 7.900 8.500 466,800 8.0694 -4.76%
2021-03-18 0 0.840 0.830 0.840 0.830 0.860 1,842,000 1,545,440 0.8390 8.400 8.300 8.400 8.300 8.600 184,200 8.3900 -1.18%
2021-03-17 0 0.850 0.850 0.860 0.830 0.860 1,648,000 1,386,280 0.8412 8.500 8.500 8.600 8.300 8.600 164,800 8.4119 -1.16%
2021-03-16 0 0.860 0.850 0.860 0.820 0.910 3,860,000 3,282,140 0.8503 8.600 8.500 8.600 8.200 9.100 386,000 8.5030 -1.15%
2021-03-15 0 0.870 0.860 0.880 0.830 0.910 6,946,000 6,026,480 0.8676 8.700 8.600 8.800 8.300 9.100 694,600 8.6762 3.57%
2021-03-12 0 0.840 0.820 0.840 0.810 0.860 3,152,000 2,617,560 0.8304 8.400 8.200 8.400 8.100 8.600 315,200 8.3044 2.44%
2021-03-11 0 0.820 0.820 0.830 0.810 0.840 3,260,000 2,676,370 0.8210 8.200 8.200 8.300 8.100 8.400 326,000 8.2097 -1.20%
2021-03-10 0 0.830 0.830 0.840 0.800 0.900 3,308,000 2,717,000 0.8213 8.300 8.300 8.400 8.000 9.000 330,800 8.2134 0.00%
2021-03-09 0 0.830 0.820 0.840 0.800 0.880 5,160,000 4,360,200 0.8450 8.300 8.200 8.400 8.000 8.800 516,000 8.4500 1.22%
2021-03-08 0 0.820 0.790 0.820 0.790 0.950 8,176,000 6,882,220 0.8418 8.200 7.900 8.200 7.900 9.500 817,600 8.4176 -9.89%
2021-03-05 0 0.910 0.910 0.930 0.810 0.940 10,216,000 9,126,940 0.8934 9.100 9.100 9.300 8.100 9.400 1,021,600 8.9340 9.64%
2021-03-04 0 0.830 0.820 0.830 0.780 0.990 24,348,000 20,908,920 0.8588 8.300 8.200 8.300 7.800 9.900 2,434,800 8.5875 -5.68%
2021-03-03 0 0.880 0.880 0.890 0.860 1.000 17,210,000 15,815,640 0.9190 8.800 8.800 8.900 8.600 10.00 1,721,000 9.1898 -11.11%
2021-03-02 0 0.990 0.990 1.000 0.950 1.110 8,599,000 8,535,300 0.9926 9.900 9.900 10.00 9.500 11.10 859,900 9.9259 -6.60%
2021-03-01 0 1.060 1.060 1.070 0.990 1.140 10,066,000 10,710,180 1.0640 10.60 10.60 10.70 9.900 11.40 1,006,600 10.640 6.00%
2021-02-26 0 1.000 1.000 1.010 0.990 1.120 20,248,000 20,745,600 1.0246 10.00 10.00 10.10 9.900 11.20 2,024,800 10.246 -10.71%
2021-02-25 0 1.120 1.120 1.130 1.100 1.380 22,315,250 26,768,972 1.1996 11.20 11.20 11.30 11.00 13.80 2,231,525 11.996 2.75%
2021-02-24 0 1.090 1.090 1.110 1.050 1.240 14,010,000 15,918,320 1.1362 10.90 10.90 11.10 10.50 12.40 1,401,000 11.362 -4.39%
2021-02-23 0 1.140 1.140 1.160 1.130 1.240 9,742,000 11,576,520 1.1883 11.40 11.40 11.60 11.30 12.40 974,200 11.883 -9.52%
2021-02-22 0 1.260 1.230 1.260 1.040 1.280 22,831,400 26,640,378 1.1668 12.60 12.30 12.60 10.40 12.80 2,283,140 11.668 1.61%
2021-02-19 0 1.240 1.240 1.250 1.180 1.600 29,260,000 38,759,520 1.3247 12.40 12.40 12.50 11.80 16.00 2,926,000 13.247 -18.42%
2021-02-18 0 1.520 1.510 1.520 1.510 1.740 33,764,000 53,755,740 1.5921 15.20 15.10 15.20 15.10 17.40 3,376,400 15.921 -12.64%
2021-02-17 0 1.740 1.740 1.750 1.280 1.740 41,824,000 63,525,600 1.5189 17.40 17.40 17.50 12.80 17.40 4,182,400 15.189 17.57%
2021-02-16 0 1.480 1.480 1.490 1.240 1.800 94,304,000 140,203,900 1.4867 14.80 14.80 14.90 12.40 18.00 9,430,400 14.867 30.97%
2021-02-11 0 1.130 1.130 1.140 0.700 1.250 59,437,000 61,173,290 1.0292 11.30 11.30 11.40 7.000 12.50 5,943,700 10.292 59.15%
2021-02-10 0 0.710 0.710 0.720 0.550 0.800 57,036,000 40,576,000 0.7114 7.100 7.100 7.200 5.500 8.000 5,703,600 7.1141 31.48%
2021-02-09 0 0.540 0.540 0.550 0.510 0.550 3,632,000 1,922,020 0.5292 5.400 5.400 5.500 5.100 5.500 363,200 5.2919 8.00%
2021-02-08 0 0.500 0.500 0.510 0.490 0.510 578,000 287,570 0.4975 5.000 5.000 5.100 4.900 5.100 57,800 4.9753 2.04%
2021-02-05 0 0.490 0.480 0.490 0.480 0.490 1,174,000 564,670 0.4810 4.900 4.800 4.900 4.800 4.900 117,400 4.8098 -1.01%
2021-02-04 0 0.495 0.490 0.495 0.475 0.500 5,862,000 2,825,200 0.4820 4.950 4.900 4.950 4.750 5.000 586,200 4.8195 -1.00%
2021-02-03 0 0.500 0.495 0.500 0.490 0.520 8,326,000 4,143,220 0.4976 5.000 4.950 5.000 4.900 5.200 832,600 4.9762 2.04%
2021-02-02 0 0.490 0.490 0.495 0.490 0.510 1,586,000 790,020 0.4981 4.900 4.900 4.950 4.900 5.100 158,600 4.9812 -2.00%
2021-02-01 0 0.500 0.490 0.500 0.495 0.540 7,760,000 3,932,720 0.5068 5.000 4.900 5.000 4.950 5.400 776,000 5.0679 -10.71%
2021-01-29 0 0.560 0.540 0.560 0.530 0.600 2,688,000 1,529,820 0.5691 5.600 5.400 5.600 5.300 6.000 268,800 5.6913 1.82%
2021-01-28 0 0.550 0.550 0.570 0.550 0.590 2,152,000 1,218,200 0.5661 5.500 5.500 5.700 5.500 5.900 215,200 5.6608 -5.17%
2021-01-27 0 0.580 0.580 0.590 0.570 0.580 1,502,000 869,980 0.5792 5.800 5.800 5.900 5.700 5.800 150,200 5.7921 -1.69%
2021-01-26 0 0.590 0.590 0.600 0.570 0.610 5,526,000 3,221,940 0.5831 5.900 5.900 6.000 5.700 6.100 552,600 5.8305 -1.67%
2021-01-25 0 0.600 0.580 0.590 0.540 0.600 5,604,000 3,183,060 0.5680 6.000 5.800 5.900 5.400 6.000 560,400 5.6800 11.11%
2021-01-22 0 0.540 0.540 0.550 0.540 0.580 3,680,000 2,027,980 0.5511 5.400 5.400 5.500 5.400 5.800 368,000 5.5108 -3.57%
2021-01-21 0 0.560 0.550 0.560 0.560 0.570 1,830,000 1,031,600 0.5637 5.600 5.500 5.600 5.600 5.700 183,000 5.6372 0.00%
2021-01-20 0 0.560 0.560 0.570 0.540 0.580 5,076,000 2,840,400 0.5596 5.600 5.600 5.700 5.400 5.800 507,600 5.5957 1.82%
2021-01-19 0 0.550 0.540 0.560 0.530 0.590 5,220,000 2,994,940 0.5737 5.500 5.400 5.600 5.300 5.900 522,000 5.7374 -8.33%
2021-01-18 0 0.600 0.590 0.600 0.580 0.620 2,839,000 1,660,270 0.5848 6.000 5.900 6.000 5.800 6.200 283,900 5.8481 -3.23%
2021-01-15 0 0.620 0.620 0.630 0.580 0.630 10,924,000 6,537,860 0.5985 6.200 6.200 6.300 5.800 6.300 1,092,400 5.9849 8.77%
2021-01-14 0 0.570 0.550 0.560 0.540 0.570 2,676,000 1,483,280 0.5543 5.700 5.500 5.600 5.400 5.700 267,600 5.5429 5.56%
2021-01-13 0 0.540 0.540 0.550 0.520 0.590 5,444,000 3,045,840 0.5595 5.400 5.400 5.500 5.200 5.900 544,400 5.5949 -5.26%
2021-01-12 0 0.570 0.560 0.570 0.500 0.590 7,558,000 4,155,860 0.5499 5.700 5.600 5.700 5.000 5.900 755,800 5.4986 9.62%
2021-01-11 0 0.520 0.500 0.520 0.460 0.540 11,440,000 5,759,420 0.5034 5.200 5.000 5.200 4.600 5.400 1,144,000 5.0345 14.29%
2021-01-08 0 0.455 0.450 0.455 0.440 0.455 1,584,000 707,450 0.4466 4.550 4.500 4.550 4.400 4.550 158,400 4.4662 3.41%
2021-01-07 0 0.440 0.435 0.440 0.440 0.470 7,244,000 3,251,120 0.4488 4.400 4.350 4.400 4.400 4.700 724,400 4.4880 1.15%
2021-01-06 0 0.435 0.435 0.440 0.390 0.440 9,268,000 3,818,250 0.4120 4.350 4.350 4.400 3.900 4.400 926,800 4.1198 10.13%
2021-01-05 0 0.395 0.390 0.395 0.380 0.400 9,054,000 3,507,160 0.3874 3.950 3.900 3.950 3.800 4.000 905,400 3.8736 5.33%
2021-01-04 0 0.375 0.370 0.375 0.360 0.380 6,790,000 2,516,800 0.3707 3.750 3.700 3.750 3.600 3.800 679,000 3.7066 5.63%
2020-12-31 0 0.355 0.355 0.360 0.350 0.365 3,286,000 1,182,160 0.3598 3.550 3.550 3.600 3.500 3.650 328,600 3.5976 2.90%
2020-12-30 0 0.345 0.345 0.355 0.340 0.350 2,768,000 964,350 0.3484 3.450 3.450 3.550 3.400 3.500 276,800 3.4839 0.00%
2020-12-29 0 0.345 0.345 0.350 0.345 0.350 1,582,000 549,380 0.3473 3.450 3.450 3.500 3.450 3.500 158,200 3.4727 -1.43%
2020-12-28 0 0.350 0.350 0.355 0.335 0.355 1,952,000 673,880 0.3452 3.500 3.500 3.550 3.350 3.550 195,200 3.4523 2.94%
2020-12-24 0 0.340 0.340 0.345 0.335 0.355 6,054,000 2,065,900 0.3412 3.400 3.400 3.450 3.350 3.550 605,400 3.4125 4.62%
2020-12-23 0 0.325 0.325 0.330 0.315 0.330 750,000 244,140 0.3255 3.250 3.250 3.300 3.150 3.300 75,000 3.2552 3.17%
2020-12-22 0 0.315 0.315 0.320 0.315 0.320 562,000 177,070 0.3151 3.150 3.150 3.200 3.150 3.200 56,200 3.1507 0.00%
2020-12-21 0 0.315 0.315 0.320 0.310 0.330 1,108,000 349,320 0.3153 3.150 3.150 3.200 3.100 3.300 110,800 3.1527 -1.56%
2020-12-18 0 0.320 0.315 0.320 0.320 0.330 124,000 40,340 0.3253 3.200 3.150 3.200 3.200 3.300 12,400 3.2532 1.59%
2020-12-17 0 0.315 0.315 0.325 0.315 0.320 52,000 16,430 0.3160 3.150 3.150 3.250 3.150 3.200 5,200 3.1596 0.00%
2020-12-16 0 0.315 0.315 0.325 0.315 0.325 256,000 81,650 0.3189 3.150 3.150 3.250 3.150 3.250 25,600 3.1895 0.00%
2020-12-15 0 0.315 0.315 0.325 0.315 0.320 232,000 74,200 0.3198 3.150 3.150 3.250 3.150 3.200 23,200 3.1983 -1.56%
2020-12-14 0 0.320 0.315 0.325 0.310 0.330 1,846,000 593,360 0.3214 3.200 3.150 3.250 3.100 3.300 184,600 3.2143 0.00%
2020-12-11 0 0.320 0.320 0.330 0.320 0.330 610,000 199,300 0.3267 3.200 3.200 3.300 3.200 3.300 61,000 3.2672 -1.54%
2020-12-10 0 0.325 0.325 0.330 0.320 0.330 1,472,000 478,550 0.3251 3.250 3.250 3.300 3.200 3.300 147,200 3.2510 0.00%
2020-12-09 0 0.325 0.325 0.335 0.325 0.335 192,000 63,870 0.3327 3.250 3.250 3.350 3.250 3.350 19,200 3.3266 -1.52%
2020-12-08 0 0.330 0.330 0.335 0.330 0.335 162,000 53,490 0.3302 3.300 3.300 3.350 3.300 3.350 16,200 3.3019 1.54%
2020-12-07 0 0.325 0.325 0.335 0.320 0.330 872,000 284,050 0.3257 3.250 3.250 3.350 3.200 3.300 87,200 3.2575 -1.52%
2020-12-04 0 0.330 0.325 0.330 0.325 0.340 3,728,000 1,235,740 0.3315 3.300 3.250 3.300 3.250 3.400 372,800 3.3148 -2.94%
2020-12-03 0 0.340 0.335 0.340 0.335 0.340 504,000 170,670 0.3386 3.400 3.350 3.400 3.350 3.400 50,400 3.3863 0.00%
2020-12-02 0 0.340 0.330 0.340 0.330 0.360 5,292,500 1,818,230 0.3435 3.400 3.300 3.400 3.300 3.600 529,250 3.4355 0.00%
2020-12-01 0 0.340 0.335 0.340 0.335 0.340 650,000 217,800 0.3351 3.400 3.350 3.400 3.350 3.400 65,000 3.3508 0.00%
2020-11-30 0 0.340 0.335 0.340 0.330 0.350 4,272,000 1,456,740 0.3410 3.400 3.350 3.400 3.300 3.500 427,200 3.4100 1.49%
2020-11-27 0 0.335 0.330 0.335 0.330 0.335 2,072,000 687,450 0.3318 3.350 3.300 3.350 3.300 3.350 207,200 3.3178 1.52%
2020-11-26 0 0.330 0.330 0.335 0.330 0.340 2,202,000 735,720 0.3341 3.300 3.300 3.350 3.300 3.400 220,200 3.3411 -1.49%
2020-11-25 0 0.335 0.330 0.335 0.330 0.340 601,000 199,480 0.3319 3.350 3.300 3.350 3.300 3.400 60,100 3.3191 1.52%
2020-11-24 0 0.330 0.330 0.335 0.330 0.340 1,980,000 658,800 0.3327 3.300 3.300 3.350 3.300 3.400 198,000 3.3273 -2.94%
2020-11-23 0 0.340 0.335 0.340 0.320 0.345 2,478,000 820,140 0.3310 3.400 3.350 3.400 3.200 3.450 247,800 3.3097 1.49%
2020-11-20 0 0.335 0.335 0.340 0.330 0.420 39,094,000 14,634,710 0.3743 3.350 3.350 3.400 3.300 4.200 3,909,400 3.7435 8.06%
2020-11-19 0 0.310 0.305 0.310 0.305 0.320 1,378,000 429,170 0.3114 3.100 3.050 3.100 3.050 3.200 137,800 3.1144 -1.59%
2020-11-18 0 0.315 0.310 0.315 0.305 0.320 2,352,000 733,320 0.3118 3.150 3.100 3.150 3.050 3.200 235,200 3.1179 1.61%
2020-11-17 0 0.310 0.310 0.315 0.305 0.315 568,000 177,450 0.3124 3.100 3.100 3.150 3.050 3.150 56,800 3.1241 0.00%
2020-11-16 0 0.310 0.305 0.310 0.300 0.325 5,150,000 1,590,480 0.3088 3.100 3.050 3.100 3.000 3.250 515,000 3.0883 -4.62%
2020-11-13 0 0.325 0.310 0.325 0.310 0.325 2,516,000 793,540 0.3154 3.250 3.100 3.250 3.100 3.250 251,600 3.1540 4.84%
2020-11-12 0 0.310 0.310 0.315 0.305 0.315 426,000 132,870 0.3119 3.100 3.100 3.150 3.050 3.150 42,600 3.1190 0.00%
2020-11-11 0 0.310 0.300 0.310 0.300 0.320 6,744,000 2,066,300 0.3064 3.100 3.000 3.100 3.000 3.200 674,400 3.0639 -3.12%
2020-11-10 0 0.320 0.310 0.320 0.310 0.325 8,794,000 2,796,860 0.3180 3.200 3.100 3.200 3.100 3.250 879,400 3.1804 1.59%
2020-11-09 0 0.315 0.310 0.315 0.305 0.380 27,542,000 8,661,780 0.3145 3.150 3.100 3.150 3.050 3.800 2,754,200 3.1449 3.28%
2020-11-06 0 0.305 0.300 0.305 0.305 0.315 2,890,000 893,910 0.3093 3.050 3.000 3.050 3.050 3.150 289,000 3.0931 0.00%
2020-11-05 0 0.305 0.305 0.310 0.305 0.310 2,240,000 687,570 0.3070 3.050 3.050 3.100 3.050 3.100 224,000 3.0695 0.00%
2020-11-04 0 0.305 0.300 0.305 0.300 0.310 1,260,000 381,470 0.3028 3.050 3.000 3.050 3.000 3.100 126,000 3.0275 0.00%
2020-11-03 0 0.305 0.300 0.305 0.295 0.315 6,480,000 1,972,050 0.3043 3.050 3.000 3.050 2.950 3.150 648,000 3.0433 0.00%
2020-11-02 0 0.305 0.300 0.305 0.300 0.310 2,106,000 644,140 0.3059 3.050 3.000 3.050 3.000 3.100 210,600 3.0586 -1.61%
2020-10-30 0 0.310 0.310 0.315 0.310 0.320 1,354,000 423,150 0.3125 3.100 3.100 3.150 3.100 3.200 135,400 3.1252 -1.59%
2020-10-29 0 0.315 0.310 0.315 0.310 0.320 1,432,000 451,170 0.3151 3.150 3.100 3.150 3.100 3.200 143,200 3.1506 -1.56%
2020-10-28 0 0.320 0.320 0.325 0.320 0.335 4,428,000 1,447,080 0.3268 3.200 3.200 3.250 3.200 3.350 442,800 3.2680 -3.03%
2020-10-27 0 0.330 0.330 0.335 0.330 0.340 4,232,000 1,416,360 0.3347 3.300 3.300 3.350 3.300 3.400 423,200 3.3468 -2.94%
2020-10-23 0 0.340 0.335 0.340 0.325 0.345 540,000 182,370 0.3377 3.400 3.350 3.400 3.250 3.450 54,000 3.3772 4.62%
2020-10-22 0 0.325 0.325 0.330 0.320 0.330 2,312,000 759,990 0.3287 3.250 3.250 3.300 3.200 3.300 231,200 3.2872 0.00%
2020-10-21 0 0.325 0.325 0.330 0.325 0.340 3,536,000 1,177,390 0.3330 3.250 3.250 3.300 3.250 3.400 353,600 3.3297 -4.41%
2020-10-20 0 0.340 0.340 0.350 0.340 0.350 1,506,000 514,340 0.3415 3.400 3.400 3.500 3.400 3.500 150,600 3.4153 -2.86%
2020-10-19 0 0.350 0.345 0.350 0.345 0.360 904,000 317,090 0.3508 3.500 3.450 3.500 3.450 3.600 90,400 3.5076 0.00%
2020-10-16 0 0.350 0.350 0.355 0.350 0.360 528,000 187,690 0.3555 3.500 3.500 3.550 3.500 3.600 52,800 3.5547 -1.41%
2020-10-15 0 0.355 0.345 0.355 0.345 0.360 1,300,000 459,000 0.3531 3.550 3.450 3.550 3.450 3.600 130,000 3.5308 0.00%
2020-10-14 0 0.355 0.355 0.360 0.345 0.360 618,000 219,570 0.3553 3.550 3.550 3.600 3.450 3.600 61,800 3.5529 1.43%
2020-10-12 0 0.350 0.345 0.355 0.340 0.355 2,678,000 928,850 0.3468 3.500 3.450 3.550 3.400 3.550 267,800 3.4684 1.45%
2020-10-09 0 0.345 0.345 0.355 0.330 0.360 4,402,000 1,500,590 0.3409 3.450 3.450 3.550 3.300 3.600 440,200 3.4089 4.55%
2020-10-08 0 0.330 0.330 0.335 0.305 0.350 14,308,000 4,707,890 0.3290 3.300 3.300 3.350 3.050 3.500 1,430,800 3.2904 8.20%
2020-10-07 0 0.305 0.300 0.305 0.300 0.310 2,640,000 808,600 0.3063 3.050 3.000 3.050 3.000 3.100 264,000 3.0629 0.00%
2020-10-06 0 0.305 0.305 0.310 0.305 0.315 1,226,000 382,680 0.3121 3.050 3.050 3.100 3.050 3.150 122,600 3.1214 -3.17%
2020-10-05 0 0.315 0.315 0.345 0.315 0.320 466,000 148,680 0.3191 3.150 3.150 3.450 3.150 3.200 46,600 3.1906 -1.56%
2020-09-30 0 0.320 0.320 0.325 0.315 0.330 484,000 154,980 0.3202 3.200 3.200 3.250 3.150 3.300 48,400 3.2021 -1.54%
2020-09-29 0 0.325 0.325 0.340 0.310 0.340 876,000 284,590 0.3249 3.250 3.250 3.400 3.100 3.400 87,600 3.2487 1.56%
2020-09-28 0 0.320 0.320 0.330 0.320 0.340 1,072,000 355,070 0.3312 3.200 3.200 3.300 3.200 3.400 107,200 3.3122 -5.88%
2020-09-25 0 0.340 0.340 0.345 0.335 0.360 260,000 89,460 0.3441 3.400 3.400 3.450 3.350 3.600 26,000 3.4408 -5.56%
2020-09-24 0 0.360 0.360 0.370 0.355 0.360 84,000 29,890 0.3558 3.600 3.600 3.700 3.550 3.600 8,400 3.5583 -1.37%
2020-09-23 0 0.365 0.365 0.385 0.365 0.370 130,000 47,900 0.3685 3.650 3.650 3.850 3.650 3.700 13,000 3.6846 0.00%
2020-09-22 0 0.365 0.365 0.370 0.360 0.365 104,000 37,810 0.3636 3.650 3.650 3.700 3.600 3.650 10,400 3.6356 -1.35%
2020-09-21 0 0.370 0.370 0.380 0.365 0.380 1,081,093 403,897 0.3736 3.700 3.700 3.800 3.650 3.800 108,109 3.7360 -2.63%
2020-09-18 0 0.380 0.375 0.380 0.380 0.400 13,175,783 5,016,677 0.3807 3.800 3.750 3.800 3.800 4.000 1,317,578 3.8075 -5.00%
2020-09-17 0 0.400 0.400 0.405 0.400 0.400 66,000 26,400 0.4000 4.000 4.000 4.050 4.000 4.000 6,600 4.0000 0.00%
2020-09-16 0 0.400 0.400 0.410 0.395 0.410 992,000 399,000 0.4022 4.000 4.000 4.100 3.950 4.100 99,200 4.0222 -1.23%
2020-09-15 0 0.405 0.400 0.410 0.400 0.410 576,000 233,700 0.4057 4.050 4.000 4.100 4.000 4.100 57,600 4.0573 0.00%
2020-09-14 0 0.405 0.400 0.405 0.390 0.405 698,000 279,130 0.3999 4.050 4.000 4.050 3.900 4.050 69,800 3.9990 0.00%
2020-09-11 0 0.405 0.400 0.410 0.400 0.410 858,000 346,620 0.4040 4.050 4.000 4.100 4.000 4.100 85,800 4.0399 0.00%
2020-09-10 0 0.405 0.400 0.410 0.400 0.410 806,000 324,890 0.4031 4.050 4.000 4.100 4.000 4.100 80,600 4.0309 0.00%
2020-09-09 0 0.405 0.400 0.410 0.400 0.410 1,390,000 559,090 0.4022 4.050 4.000 4.100 4.000 4.100 139,000 4.0222 -1.22%
2020-09-08 0 0.410 0.410 0.415 0.400 0.410 614,000 250,160 0.4074 4.100 4.100 4.150 4.000 4.100 61,400 4.0743 1.23%
2020-09-07 0 0.405 0.400 0.405 0.385 0.405 240,000 96,270 0.4011 4.050 4.000 4.050 3.850 4.050 24,000 4.0113 2.53%
2020-09-04 0 0.395 0.390 0.395 0.380 0.395 928,000 357,840 0.3856 3.950 3.900 3.950 3.800 3.950 92,800 3.8560 1.28%
2020-09-03 0 0.390 0.385 0.390 0.380 0.395 710,000 276,670 0.3897 3.900 3.850 3.900 3.800 3.950 71,000 3.8968 2.63%
2020-09-02 0 0.380 0.380 0.395 0.370 0.385 4,082,000 1,545,210 0.3785 3.800 3.800 3.950 3.700 3.850 408,200 3.7854 -1.30%
2020-09-01 0 0.385 0.380 0.385 0.385 0.395 1,054,000 409,370 0.3884 3.850 3.800 3.850 3.850 3.950 105,400 3.8840 -1.28%
2020-08-31 0 0.390 0.385 0.390 0.385 0.390 1,462,000 564,420 0.3861 3.900 3.850 3.900 3.850 3.900 146,200 3.8606 0.00%
2020-08-28 0 0.390 0.385 0.390 0.385 0.405 3,644,000 1,426,470 0.3915 3.900 3.850 3.900 3.850 4.050 364,400 3.9146 -3.70%
2020-08-27 0 0.405 0.400 0.405 0.395 0.405 504,000 202,010 0.4008 4.050 4.000 4.050 3.950 4.050 50,400 4.0081 1.25%
2020-08-26 0 0.400 0.395 0.400 0.395 0.415 1,554,000 624,880 0.4021 4.000 3.950 4.000 3.950 4.150 155,400 4.0211 -2.44%
2020-08-25 0 0.410 0.405 0.410 0.410 0.420 1,322,000 548,690 0.4150 4.100 4.050 4.100 4.100 4.200 132,200 4.1505 -1.20%
2020-08-24 0 0.415 0.415 0.420 0.405 0.420 528,000 218,270 0.4134 4.150 4.150 4.200 4.050 4.200 52,800 4.1339 2.47%
2020-08-21 0 0.405 0.405 0.420 0.405 0.420 474,000 198,540 0.4189 4.050 4.050 4.200 4.050 4.200 47,400 4.1886 1.25%
2020-08-20 0 0.400 0.400 0.405 0.400 0.410 914,000 369,920 0.4047 4.000 4.000 4.050 4.000 4.100 91,400 4.0473 1.27%
2020-08-19 0 0.395 0.395 0.400 0.390 0.400 76,000 30,060 0.3955 3.950 3.950 4.000 3.900 4.000 7,600 3.9553 -1.25%
2020-08-18 0 0.400 0.400 0.425 0.400 0.415 1,584,000 638,370 0.4030 4.000 4.000 4.250 4.000 4.150 158,400 4.0301 -3.61%
2020-08-17 0 0.415 0.415 0.420 0.415 0.425 868,000 363,180 0.4184 4.150 4.150 4.200 4.150 4.250 86,800 4.1841 -1.19%
2020-08-14 0 0.420 0.415 0.420 0.415 0.430 1,016,000 433,560 0.4267 4.200 4.150 4.200 4.150 4.300 101,600 4.2673 1.20%
2020-08-13 0 0.415 0.415 0.425 0.415 0.415 44,000 18,260 0.4150 4.150 4.150 4.250 4.150 4.150 4,400 4.1500 0.00%
2020-08-12 0 0.415 0.415 0.425 0.410 0.425 698,000 290,720 0.4165 4.150 4.150 4.250 4.100 4.250 69,800 4.1650 -3.49%
2020-08-11 0 0.430 0.415 0.430 0.410 0.440 2,426,000 1,032,230 0.4255 4.300 4.150 4.300 4.100 4.400 242,600 4.2549 0.00%
2020-08-10 0 0.430 0.430 0.435 0.420 0.430 946,000 404,880 0.4280 4.300 4.300 4.350 4.200 4.300 94,600 4.2799 -1.15%
2020-08-07 0 0.435 0.435 0.445 0.410 0.435 3,560,000 1,512,240 0.4248 4.350 4.350 4.450 4.100 4.350 356,000 4.2479 4.82%
2020-08-06 0 0.415 0.410 0.415 0.410 0.420 2,090,000 861,900 0.4124 4.150 4.100 4.150 4.100 4.200 209,000 4.1239 -2.35%
2020-08-05 0 0.425 0.425 0.430 0.420 0.440 2,106,000 902,770 0.4287 4.250 4.250 4.300 4.200 4.400 210,600 4.2867 -3.41%
2020-08-04 0 0.440 0.440 0.445 0.440 0.460 1,874,000 841,560 0.4491 4.400 4.400 4.450 4.400 4.600 187,400 4.4907 -2.22%
2020-08-03 0 0.450 0.440 0.455 0.440 0.455 496,000 222,520 0.4486 4.500 4.400 4.550 4.400 4.550 49,600 4.4863 0.00%
2020-07-31 0 0.450 0.435 0.450 0.440 0.455 246,000 108,710 0.4419 4.500 4.350 4.500 4.400 4.550 24,600 4.4191 2.27%
2020-07-30 0 0.440 0.440 0.450 0.440 0.460 1,250,000 557,950 0.4464 4.400 4.400 4.500 4.400 4.600 125,000 4.4636 -2.22%
2020-07-29 0 0.450 0.450 0.460 0.440 0.460 758,000 346,260 0.4568 4.500 4.500 4.600 4.400 4.600 75,800 4.5681 2.27%
2020-07-28 0 0.440 0.435 0.440 0.435 0.445 748,000 327,890 0.4384 4.400 4.350 4.400 4.350 4.450 74,800 4.3836 1.15%
2020-07-27 0 0.435 0.435 0.440 0.435 0.440 492,000 216,120 0.4393 4.350 4.350 4.400 4.350 4.400 49,200 4.3927 -1.14%
2020-07-24 0 0.440 0.440 0.450 0.440 0.470 794,000 365,080 0.4598 4.400 4.400 4.500 4.400 4.700 79,400 4.5980 -6.38%
2020-07-23 0 0.470 0.465 0.470 0.440 0.480 3,468,000 1,614,630 0.4656 4.700 4.650 4.700 4.400 4.800 346,800 4.6558 6.82%
2020-07-22 0 0.440 0.430 0.440 0.440 0.455 714,000 319,840 0.4480 4.400 4.300 4.400 4.400 4.550 71,400 4.4796 -4.35%
2020-07-21 0 0.460 0.455 0.465 0.445 0.460 2,710,000 1,225,060 0.4521 4.600 4.550 4.650 4.450 4.600 271,000 4.5205 2.22%
2020-07-20 0 0.450 0.450 0.455 0.440 0.460 1,158,000 520,940 0.4499 4.500 4.500 4.550 4.400 4.600 115,800 4.4986 3.45%
2020-07-17 0 0.435 0.435 0.440 0.425 0.440 1,696,000 733,550 0.4325 4.350 4.350 4.400 4.250 4.400 169,600 4.3252 0.00%
2020-07-16 0 0.435 0.435 0.440 0.430 0.455 3,172,000 1,401,210 0.4417 4.350 4.350 4.400 4.300 4.550 317,200 4.4174 -4.40%
2020-07-15 0 0.455 0.455 0.460 0.455 0.475 2,666,000 1,229,110 0.4610 4.550 4.550 4.600 4.550 4.750 266,600 4.6103 -5.21%
2020-07-14 0 0.480 0.470 0.480 0.470 0.490 440,000 209,940 0.4771 4.800 4.700 4.800 4.700 4.900 44,000 4.7714 -2.04%
2020-07-13 0 0.490 0.485 0.490 0.485 0.495 534,000 260,820 0.4884 4.900 4.850 4.900 4.850 4.950 53,400 4.8843 1.03%
2020-07-10 0 0.485 0.475 0.485 0.475 0.510 2,476,000 1,193,520 0.4820 4.850 4.750 4.850 4.750 5.100 247,600 4.8204 -3.00%
2020-07-09 0 0.500 0.500 0.510 0.495 0.520 1,810,000 917,660 0.5070 5.000 5.000 5.100 4.950 5.200 181,000 5.0699 -1.96%
2020-07-08 0 0.510 0.495 0.510 0.490 0.510 2,334,000 1,168,370 0.5006 5.100 4.950 5.100 4.900 5.100 233,400 5.0059 3.03%
2020-07-07 0 0.495 0.485 0.500 0.485 0.510 3,260,000 1,624,550 0.4983 4.950 4.850 5.000 4.850 5.100 326,000 4.9833 3.13%
2020-07-06 0 0.480 0.480 0.485 0.455 0.490 4,506,000 2,161,900 0.4798 4.800 4.800 4.850 4.550 4.900 450,600 4.7978 5.49%
2020-07-03 0 0.455 0.455 0.465 0.450 0.470 2,884,000 1,315,320 0.4561 4.550 4.550 4.650 4.500 4.700 288,400 4.5607 -3.19%
2020-07-02 0 0.470 0.460 0.470 0.440 0.470 5,940,000 2,719,120 0.4578 4.700 4.600 4.700 4.400 4.700 594,000 4.5776 6.82%
2020-06-30 0 0.440 0.435 0.440 0.430 0.455 3,132,000 1,367,810 0.4367 4.400 4.350 4.400 4.300 4.550 313,200 4.3672 2.33%
2020-06-29 0 0.430 0.425 0.440 0.425 0.440 1,040,000 449,590 0.4323 4.300 4.250 4.400 4.250 4.400 104,000 4.3230 -3.37%
2020-06-26 0 0.445 0.430 0.445 0.410 0.450 2,422,000 1,034,770 0.4272 4.450 4.300 4.450 4.100 4.500 242,200 4.2724 7.23%
2020-06-24 0 0.415 0.415 0.425 0.415 0.440 2,360,000 1,010,470 0.4282 4.150 4.150 4.250 4.150 4.400 236,000 4.2817 -2.35%
2020-06-23 0 0.425 0.425 0.430 0.415 0.475 5,996,000 2,617,500 0.4365 4.250 4.250 4.300 4.150 4.750 599,600 4.3654 -6.59%
2020-06-22 0 0.455 0.450 0.455 0.415 0.455 9,320,000 4,063,360 0.4360 4.550 4.500 4.550 4.150 4.550 932,000 4.3598 13.75%
2020-06-19 0 0.400 0.395 0.400 0.360 0.410 9,508,000 3,633,020 0.3821 4.000 3.950 4.000 3.600 4.100 950,800 3.8210 14.29%
2020-06-18 0 0.350 0.350 0.355 0.345 0.355 1,646,000 578,060 0.3512 3.500 3.500 3.550 3.450 3.550 164,600 3.5119 0.00%
2020-06-17 0 0.350 0.345 0.350 0.345 0.355 1,616,000 565,750 0.3501 3.500 3.450 3.500 3.450 3.550 161,600 3.5009 -1.41%
2020-06-16 0 0.355 0.350 0.355 0.350 0.370 1,548,000 556,080 0.3592 3.550 3.500 3.550 3.500 3.700 154,800 3.5922 -1.39%
2020-06-15 0 0.360 0.345 0.360 0.330 0.415 10,695,800 4,044,378 0.3781 3.600 3.450 3.600 3.300 4.150 1,069,580 3.7813 -4.00%
2020-06-12 0 0.375 0.370 0.375 0.350 0.380 1,420,000 526,730 0.3709 3.750 3.700 3.750 3.500 3.800 142,000 3.7094 5.63%
2020-06-11 0 0.355 0.355 0.360 0.350 0.365 1,824,000 649,040 0.3558 3.550 3.550 3.600 3.500 3.650 182,400 3.5583 0.00%
2020-06-10 0 0.355 0.350 0.355 0.335 0.360 5,028,000 1,727,660 0.3436 3.550 3.500 3.550 3.350 3.600 502,800 3.4361 0.00%
2020-06-09 0 0.355 0.355 0.365 0.335 0.370 3,936,000 1,387,580 0.3525 3.550 3.550 3.650 3.350 3.700 393,600 3.5254 4.41%
2020-06-08 0 0.340 0.325 0.340 0.325 0.340 3,280,000 1,081,590 0.3298 3.400 3.250 3.400 3.250 3.400 328,000 3.2975 6.25%
2020-06-05 0 0.320 0.315 0.320 0.315 0.320 230,000 72,670 0.3160 3.200 3.150 3.200 3.150 3.200 23,000 3.1596 0.00%
2020-06-04 0 0.320 0.310 0.320 0.305 0.320 4,292,000 1,351,040 0.3148 3.200 3.100 3.200 3.050 3.200 429,200 3.1478 3.23%
2020-06-03 0 0.310 0.310 0.315 0.305 0.320 2,794,000 870,330 0.3115 3.100 3.100 3.150 3.050 3.200 279,400 3.1150 1.64%
2020-06-02 0 0.305 0.300 0.305 0.300 0.310 1,918,000 586,980 0.3060 3.050 3.000 3.050 3.000 3.100 191,800 3.0604 0.00%
2020-06-01 0 0.305 0.300 0.305 0.295 0.310 2,294,000 688,990 0.3003 3.050 3.000 3.050 2.950 3.100 229,400 3.0034 3.39%
2020-05-29 0 0.295 0.290 0.295 0.295 0.325 11,605,498 3,496,094 0.3012 2.950 2.900 2.950 2.950 3.250 1,160,550 3.0124 -7.81%
2020-05-28 0 0.320 0.315 0.320 0.310 0.330 862,000 273,510 0.3173 3.200 3.150 3.200 3.100 3.300 86,200 3.1730 -1.54%
2020-05-27 0 0.325 0.320 0.325 0.320 0.335 842,000 272,930 0.3241 3.250 3.200 3.250 3.200 3.350 84,200 3.2414 0.00%
2020-05-26 0 0.325 0.325 0.330 0.325 0.340 1,496,000 489,990 0.3275 3.250 3.250 3.300 3.250 3.400 149,600 3.2753 0.00%
2020-05-25 0 0.325 0.320 0.325 0.315 0.335 3,576,000 1,156,140 0.3233 3.250 3.200 3.250 3.150 3.350 357,600 3.2331 -5.80%
2020-05-22 0 0.345 0.340 0.350 0.340 0.370 1,892,000 658,820 0.3482 3.450 3.400 3.500 3.400 3.700 189,200 3.4821 -5.48%
2020-05-21 0 0.365 0.360 0.365 0.350 0.375 3,634,000 1,321,080 0.3635 3.650 3.600 3.650 3.500 3.750 363,400 3.6353 -3.95%
2020-05-20 0 0.380 0.375 0.380 0.380 0.390 1,382,000 529,580 0.3832 3.800 3.750 3.800 3.800 3.900 138,200 3.8320 -1.30%
2020-05-19 0 0.385 0.380 0.385 0.385 0.400 3,322,000 1,294,700 0.3897 3.850 3.800 3.850 3.850 4.000 332,200 3.8974 0.00%
2020-05-18 0 0.385 0.385 0.390 0.385 0.395 1,776,000 689,640 0.3883 3.850 3.850 3.900 3.850 3.950 177,600 3.8831 -2.53%
2020-05-15 0 0.395 0.390 0.395 0.390 0.400 1,428,000 563,030 0.3943 3.950 3.900 3.950 3.900 4.000 142,800 3.9428 -1.25%
2020-05-14 0 0.400 0.395 0.400 0.400 0.415 1,414,200 570,815 0.4036 4.000 3.950 4.000 4.000 4.150 141,420 4.0363 -2.44%
2020-05-13 0 0.410 0.405 0.410 0.405 0.415 320,000 131,080 0.4096 4.100 4.050 4.100 4.050 4.150 32,000 4.0963 0.00%
2020-05-12 0 0.410 0.405 0.410 0.405 0.410 282,000 114,900 0.4074 4.100 4.050 4.100 4.050 4.100 28,200 4.0745 1.23%
2020-05-11 0 0.405 0.405 0.410 0.400 0.430 2,852,000 1,153,410 0.4044 4.050 4.050 4.100 4.000 4.300 285,200 4.0442 -5.81%
2020-05-08 0 0.430 0.425 0.430 0.430 0.450 600,000 259,600 0.4327 4.300 4.250 4.300 4.300 4.500 60,000 4.3267 -2.27%
2020-05-07 0 0.440 0.430 0.440 0.425 0.450 1,174,000 515,420 0.4390 4.400 4.300 4.400 4.250 4.500 117,400 4.3903 3.53%
2020-05-06 0 0.425 0.420 0.430 0.410 0.450 2,248,000 954,270 0.4245 4.250 4.200 4.300 4.100 4.500 224,800 4.2450 3.66%
2020-05-05 0 0.410 0.410 0.425 0.410 0.420 903,000 375,295 0.4156 4.100 4.100 4.250 4.100 4.200 90,300 4.1561 -1.20%
2020-05-04 0 0.415 0.415 0.420 0.405 0.420 1,420,000 591,040 0.4162 4.150 4.150 4.200 4.050 4.200 142,000 4.1623 2.47%
2020-04-29 0 0.405 0.400 0.405 0.400 0.410 364,000 146,460 0.4024 4.050 4.000 4.050 4.000 4.100 36,400 4.0236 0.00%
2020-04-28 0 0.405 0.400 0.405 0.400 0.410 702,000 284,900 0.4058 4.050 4.000 4.050 4.000 4.100 70,200 4.0584 -2.41%
2020-04-27 0 0.415 0.405 0.410 0.405 0.415 140,000 56,790 0.4056 4.150 4.050 4.100 4.050 4.150 14,000 4.0564 2.47%
2020-04-24 0 0.405 0.400 0.415 0.405 0.410 138,000 56,130 0.4067 4.050 4.000 4.150 4.050 4.100 13,800 4.0674 0.00%
2020-04-23 0 0.405 0.400 0.405 0.405 0.420 460,000 187,670 0.4080 4.050 4.000 4.050 4.050 4.200 46,000 4.0798 -3.57%
2020-04-22 0 0.420 0.405 0.415 0.405 0.425 606,000 253,440 0.4182 4.200 4.050 4.150 4.050 4.250 60,600 4.1822 0.00%
2020-04-21 0 0.420 0.405 0.410 0.405 0.425 320,000 131,780 0.4118 4.200 4.050 4.100 4.050 4.250 32,000 4.1181 2.44%
2020-04-20 0 0.410 0.390 0.410 0.400 0.410 110,000 44,100 0.4009 4.100 3.900 4.100 4.000 4.100 11,000 4.0091 0.00%
2020-04-17 0 0.410 0.400 0.410 0.400 0.410 254,000 102,140 0.4021 4.100 4.000 4.100 4.000 4.100 25,400 4.0213 2.50%
2020-04-16 0 0.400 0.400 0.420 0.400 0.405 138,000 55,210 0.4001 4.000 4.000 4.200 4.000 4.050 13,800 4.0007 0.00%
2020-04-15 0 0.400 0.395 0.400 0.400 0.405 40,000 16,140 0.4035 4.000 3.950 4.000 4.000 4.050 4,000 4.0350 0.00%
2020-04-14 0 0.400 0.400 0.405 0.400 0.405 98,000 39,250 0.4005 4.000 4.000 4.050 4.000 4.050 9,800 4.0051 -1.23%
2020-04-09 0 0.405 0.400 0.410 0.400 0.415 816,000 330,130 0.4046 4.050 4.000 4.100 4.000 4.150 81,600 4.0457 1.25%
2020-04-08 0 0.400 0.400 0.415 0.400 0.420 210,000 84,940 0.4045 4.000 4.000 4.150 4.000 4.200 21,000 4.0448 -3.61%
2020-04-07 0 0.415 0.400 0.410 0.400 0.415 238,000 97,350 0.4090 4.150 4.000 4.100 4.000 4.150 23,800 4.0903 3.75%
2020-04-06 0 0.400 0.400 0.410 0.390 0.410 346,000 139,140 0.4021 4.000 4.000 4.100 3.900 4.100 34,600 4.0214 -1.23%
2020-04-03 0 0.405 0.395 0.400 0.390 0.415 644,000 257,570 0.4000 4.050 3.950 4.000 3.900 4.150 64,400 3.9995 3.85%
2020-04-02 0 0.390 0.385 0.400 0.385 0.410 916,000 364,890 0.3984 3.900 3.850 4.000 3.850 4.100 91,600 3.9835 0.00%
2020-04-01 0 0.390 0.385 0.390 0.385 0.405 506,000 198,500 0.3923 3.900 3.850 3.900 3.850 4.050 50,600 3.9229 -2.50%
2020-03-31 0 0.400 0.385 0.390 0.385 0.400 232,000 91,350 0.3938 4.000 3.850 3.900 3.850 4.000 23,200 3.9375 3.90%
2020-03-30 0 0.385 0.385 0.390 0.380 0.400 716,000 278,270 0.3886 3.850 3.850 3.900 3.800 4.000 71,600 3.8865 -3.75%
2020-03-27 0 0.400 0.390 0.410 0.400 0.415 1,102,000 451,080 0.4093 4.000 3.900 4.100 4.000 4.150 110,200 4.0933 -2.44%
2020-03-26 0 0.410 0.395 0.400 0.400 0.410 936,000 378,580 0.4045 4.100 3.950 4.000 4.000 4.100 93,600 4.0447 2.50%
2020-03-25 0 0.400 0.385 0.400 0.385 0.400 496,000 196,790 0.3968 4.000 3.850 4.000 3.850 4.000 49,600 3.9675 2.56%
2020-03-24 0 0.390 0.390 0.400 0.390 0.410 454,000 181,500 0.3998 3.900 3.900 4.000 3.900 4.100 45,400 3.9978 0.00%
2020-03-23 0 0.390 0.390 0.395 0.390 0.395 306,000 120,380 0.3934 3.900 3.900 3.950 3.900 3.950 30,600 3.9340 -2.50%
2020-03-20 0 0.400 0.395 0.400 0.395 0.405 912,000 364,650 0.3998 4.000 3.950 4.000 3.950 4.050 91,200 3.9984 2.56%
2020-03-19 0 0.390 0.390 0.400 0.385 0.415 3,318,000 1,326,590 0.3998 3.900 3.900 4.000 3.850 4.150 331,800 3.9982 -4.88%
2020-03-18 0 0.410 0.400 0.415 0.400 0.420 482,000 198,660 0.4122 4.100 4.000 4.150 4.000 4.200 48,200 4.1216 2.50%
2020-03-17 0 0.400 0.400 0.420 0.400 0.420 64,000 25,960 0.4056 4.000 4.000 4.200 4.000 4.200 6,400 4.0563 -3.61%
2020-03-16 0 0.415 0.415 0.420 0.400 0.415 2,218,000 902,110 0.4067 4.150 4.150 4.200 4.000 4.150 221,800 4.0672 3.75%
2020-03-13 0 0.400 0.405 0.415 0.400 0.430 1,548,000 636,580 0.4112 4.000 4.050 4.150 4.000 4.300 154,800 4.1123 -9.09%
2020-03-12 0 0.440 0.435 0.460 0.440 0.470 586,000 263,730 0.4501 4.400 4.350 4.600 4.400 4.700 58,600 4.5005 -4.35%
2020-03-11 0 0.460 0.455 0.470 0.455 0.480 790,000 375,870 0.4758 4.600 4.550 4.700 4.550 4.800 79,000 4.7578 1.10%
2020-03-10 0 0.455 0.455 0.470 0.450 0.475 786,000 360,370 0.4585 4.550 4.550 4.700 4.500 4.750 78,600 4.5849 -2.15%
2020-03-09 0 0.465 0.465 0.480 0.465 0.490 414,000 197,490 0.4770 4.650 4.650 4.800 4.650 4.900 41,400 4.7703 -6.06%
2020-03-06 0 0.495 0.485 0.495 0.485 0.500 656,000 325,990 0.4969 4.950 4.850 4.950 4.850 5.000 65,600 4.9694 2.06%
2020-03-05 0 0.485 0.485 0.495 0.485 0.500 126,000 62,260 0.4941 4.850 4.850 4.950 4.850 5.000 12,600 4.9413 -2.02%
2020-03-04 0 0.495 0.490 0.495 0.490 0.495 372,000 182,850 0.4915 4.950 4.900 4.950 4.900 4.950 37,200 4.9153 0.00%
2020-03-03 0 0.495 0.490 0.495 0.490 0.500 778,000 384,460 0.4942 4.950 4.900 4.950 4.900 5.000 77,800 4.9416 3.13%
2020-03-02 0 0.480 0.475 0.480 0.470 0.480 232,000 109,630 0.4725 4.800 4.750 4.800 4.700 4.800 23,200 4.7254 0.00%
2020-02-28 0 0.480 0.470 0.490 0.475 0.485 1,180,000 562,530 0.4767 4.800 4.700 4.900 4.750 4.850 118,000 4.7672 1.05%
2020-02-27 0 0.475 0.475 0.490 0.470 0.485 192,000 91,900 0.4786 4.750 4.750 4.900 4.700 4.850 19,200 4.7865 -1.04%
2020-02-26 0 0.480 0.475 0.480 0.470 0.480 154,000 73,300 0.4760 4.800 4.750 4.800 4.700 4.800 15,400 4.7597 1.05%
2020-02-25 0 0.475 0.475 0.485 0.470 0.485 442,000 209,800 0.4747 4.750 4.750 4.850 4.700 4.850 44,200 4.7466 -1.04%
2020-02-24 0 0.480 0.475 0.490 0.475 0.510 992,000 478,050 0.4819 4.800 4.750 4.900 4.750 5.100 99,200 4.8191 -4.00%
2020-02-21 0 0.500 0.495 0.510 0.495 0.510 248,000 123,350 0.4974 5.000 4.950 5.100 4.950 5.100 24,800 4.9738 0.00%
2020-02-20 0 0.500 0.495 0.500 0.495 0.510 1,266,000 635,640 0.5021 5.000 4.950 5.000 4.950 5.100 126,600 5.0209 0.00%
2020-02-19 0 0.500 0.500 0.510 0.500 0.510 220,000 110,080 0.5004 5.000 5.000 5.100 5.000 5.100 22,000 5.0036 -1.96%
2020-02-18 0 0.510 0.500 0.510 0.500 0.510 138,000 69,100 0.5007 5.100 5.000 5.100 5.000 5.100 13,800 5.0072 0.00%
2020-02-17 0 0.510 0.500 0.510 0.490 0.510 850,000 429,430 0.5052 5.100 5.000 5.100 4.900 5.100 85,000 5.0521 3.03%
2020-02-14 0 0.495 0.495 0.510 0.495 0.510 150,000 74,610 0.4974 4.950 4.950 5.100 4.950 5.100 15,000 4.9740 -1.00%
2020-02-13 0 0.500 0.500 0.510 0.500 0.510 244,000 122,100 0.5004 5.000 5.000 5.100 5.000 5.100 24,400 5.0041 0.00%
2020-02-12 0 0.500 0.500 0.510 0.500 0.510 130,000 65,600 0.5046 5.000 5.000 5.100 5.000 5.100 13,000 5.0462 -3.85%
2020-02-11 0 0.520 0.495 0.520 0.500 0.520 468,000 240,800 0.5145 5.200 4.950 5.200 5.000 5.200 46,800 5.1453 6.12%
2020-02-10 0 0.490 0.485 0.500 0.485 0.500 236,000 116,080 0.4919 4.900 4.850 5.000 4.850 5.000 23,600 4.9186 0.00%
2020-02-07 0 0.490 0.485 0.495 0.485 0.495 584,000 284,480 0.4871 4.900 4.850 4.950 4.850 4.950 58,400 4.8712 -1.01%
2020-02-06 0 0.495 0.485 0.495 0.490 0.495 1,002,000 493,860 0.4929 4.950 4.850 4.950 4.900 4.950 100,200 4.9287 1.02%
2020-02-05 0 0.490 0.485 0.490 0.485 0.510 2,300,000 1,136,670 0.4942 4.900 4.850 4.900 4.850 5.100 230,000 4.9420 -1.01%
2020-02-04 0 0.495 0.490 0.495 0.490 0.510 354,000 175,180 0.4949 4.950 4.900 4.950 4.900 5.100 35,400 4.9486 -1.00%
2020-02-03 0 0.500 0.495 0.500 0.490 0.500 514,000 255,550 0.4972 5.000 4.950 5.000 4.900 5.000 51,400 4.9718 0.00%
2020-01-31 0 0.500 0.500 0.510 0.500 0.520 152,000 77,340 0.5088 5.000 5.000 5.100 5.000 5.200 15,200 5.0882 1.01%
2020-01-30 0 0.495 0.495 0.510 0.495 0.510 1,494,000 740,280 0.4955 4.950 4.950 5.100 4.950 5.100 149,400 4.9550 0.00%
2020-01-29 0 0.495 0.495 0.510 0.495 0.550 2,208,000 1,121,280 0.5078 4.950 4.950 5.100 4.950 5.500 220,800 5.0783 -10.00%
2020-01-24 0 0.550 0.550 0.560 0.550 0.570 128,000 70,900 0.5539 5.500 5.500 5.600 5.500 5.700 12,800 5.5391 -1.79%
2020-01-23 0 0.560 0.550 0.560 0.550 0.560 518,000 285,580 0.5513 5.600 5.500 5.600 5.500 5.600 51,800 5.5131 1.82%
2020-01-22 0 0.550 0.550 0.560 0.550 0.580 1,054,000 593,180 0.5628 5.500 5.500 5.600 5.500 5.800 105,400 5.6279 -5.17%
2020-01-21 0 0.580 0.570 0.600 0.580 0.590 230,000 133,780 0.5817 5.800 5.700 6.000 5.800 5.900 23,000 5.8165 -1.69%
2020-01-20 0 0.590 0.580 0.590 0.580 0.600 1,030,000 598,220 0.5808 5.900 5.800 5.900 5.800 6.000 103,000 5.8080 1.72%
2020-01-17 0 0.580 0.580 0.590 0.580 0.610 666,000 396,120 0.5948 5.800 5.800 5.900 5.800 6.100 66,600 5.9477 0.00%
2020-01-16 0 0.580 0.580 0.590 0.580 0.590 472,000 273,880 0.5803 5.800 5.800 5.900 5.800 5.900 47,200 5.8025 -1.69%
2020-01-15 0 0.590 0.580 0.600 0.580 0.600 158,000 94,200 0.5962 5.900 5.800 6.000 5.800 6.000 15,800 5.9620 1.72%
2020-01-14 0 0.580 0.580 0.590 0.580 0.610 190,000 112,460 0.5919 5.800 5.800 5.900 5.800 6.100 19,000 5.9189 -4.92%
2020-01-13 0 0.610 0.600 0.610 0.600 0.610 188,000 113,500 0.6037 6.100 6.000 6.100 6.000 6.100 18,800 6.0372 1.67%
2020-01-10 0 0.600 0.590 0.600 0.580 0.600 734,000 431,900 0.5884 6.000 5.900 6.000 5.800 6.000 73,400 5.8842 3.45%
2020-01-09 0 0.580 0.580 0.590 0.580 0.590 276,000 160,480 0.5814 5.800 5.800 5.900 5.800 5.900 27,600 5.8145 -1.69%
2020-01-08 0 0.590 0.580 0.590 0.560 0.590 1,911,000 1,095,820 0.5734 5.900 5.800 5.900 5.600 5.900 191,100 5.7343 1.72%
2020-01-07 0 0.580 0.570 0.580 0.560 0.590 776,000 448,580 0.5781 5.800 5.700 5.800 5.600 5.900 77,600 5.7807 1.75%
2020-01-06 0 0.570 0.570 0.580 0.570 0.590 602,000 349,020 0.5798 5.700 5.700 5.800 5.700 5.900 60,200 5.7977 0.00%
2020-01-03 0 0.570 0.550 0.570 0.560 0.570 364,000 204,240 0.5611 5.700 5.500 5.700 5.600 5.700 36,400 5.6110 1.79%
2020-01-02 0 0.560 0.560 0.570 - - 0 0 - 5.600 5.600 5.700 - - 0 - 0.00%
2019-12-31 0 0.560 0.560 0.570 0.560 0.560 76,000 42,560 0.5600 5.600 5.600 5.700 5.600 5.600 7,600 5.6000 0.00%
2019-12-30 0 0.560 0.560 0.570 0.560 0.570 466,000 263,800 0.5661 5.600 5.600 5.700 5.600 5.700 46,600 5.6609 0.00%
2019-12-27 0 0.560 0.560 0.570 0.550 0.580 434,000 244,160 0.5626 5.600 5.600 5.700 5.500 5.800 43,400 5.6258 0.00%
2019-12-24 0 0.560 0.560 0.570 0.560 0.570 554,000 312,000 0.5632 5.600 5.600 5.700 5.600 5.700 55,400 5.6318 -3.45%
2019-12-23 0 0.580 0.570 0.580 0.570 0.600 588,000 342,260 0.5821 5.800 5.700 5.800 5.700 6.000 58,800 5.8207 -3.33%
2019-12-20 0 0.600 0.600 0.610 0.580 0.610 1,132,000 672,900 0.5944 6.000 6.000 6.100 5.800 6.100 113,200 5.9443 -1.64%
2019-12-19 0 0.610 0.600 0.610 0.570 0.610 2,422,000 1,433,380 0.5918 6.100 6.000 6.100 5.700 6.100 242,200 5.9182 3.39%
2019-12-18 0 0.590 0.580 0.590 0.570 0.600 236,000 137,240 0.5815 5.900 5.800 5.900 5.700 6.000 23,600 5.8153 0.00%
2019-12-17 0 0.590 0.570 0.590 0.580 0.590 148,000 87,000 0.5878 5.900 5.700 5.900 5.800 5.900 14,800 5.8784 1.72%
2019-12-16 0 0.580 0.580 0.590 0.560 0.590 452,000 261,980 0.5796 5.800 5.800 5.900 5.600 5.900 45,200 5.7960 3.57%
2019-12-13 0 0.560 0.550 0.560 0.550 0.560 822,000 452,980 0.5511 5.600 5.500 5.600 5.500 5.600 82,200 5.5107 1.82%
2019-12-12 0 0.550 0.540 0.550 0.540 0.560 418,000 229,940 0.5501 5.500 5.400 5.500 5.400 5.600 41,800 5.5010 -3.51%
2019-12-11 0 0.570 0.560 0.570 0.550 0.570 262,000 145,900 0.5569 5.700 5.600 5.700 5.500 5.700 26,200 5.5687 3.64%
2019-12-10 0 0.550 0.550 0.560 0.550 0.560 178,000 99,580 0.5594 5.500 5.500 5.600 5.500 5.600 17,800 5.5944 0.00%
2019-12-09 0 0.550 0.550 0.560 0.550 0.550 30,000 16,500 0.5500 5.500 5.500 5.600 5.500 5.500 3,000 5.5000 1.85%
2019-12-06 0 0.540 0.540 0.550 0.540 0.560 590,000 321,640 0.5452 5.400 5.400 5.500 5.400 5.600 59,000 5.4515 -3.57%
2019-12-05 0 0.560 0.560 0.570 0.560 0.570 108,000 60,500 0.5602 5.600 5.600 5.700 5.600 5.700 10,800 5.6019 0.00%
2019-12-04 0 0.560 0.560 0.570 0.560 0.560 150,000 84,000 0.5600 5.600 5.600 5.700 5.600 5.600 15,000 5.6000 -3.45%
2019-12-03 0 0.580 0.560 0.580 0.540 0.580 336,000 191,060 0.5686 5.800 5.600 5.800 5.400 5.800 33,600 5.6863 5.45%
2019-12-02 0 0.550 0.540 0.550 0.550 0.560 298,000 165,060 0.5539 5.500 5.400 5.500 5.500 5.600 29,800 5.5389 -1.79%
2019-11-29 0 0.560 0.550 0.560 0.560 0.570 44,000 24,680 0.5609 5.600 5.500 5.600 5.600 5.700 4,400 5.6091 0.00%
2019-11-28 0 0.560 0.560 0.570 0.560 0.570 104,000 58,380 0.5613 5.600 5.600 5.700 5.600 5.700 10,400 5.6135 -1.75%
2019-11-27 0 0.570 0.570 0.580 0.570 0.580 62,000 35,920 0.5794 5.700 5.700 5.800 5.700 5.800 6,200 5.7935 -1.72%
2019-11-26 0 0.580 0.560 0.580 0.560 0.580 296,000 169,940 0.5741 5.800 5.600 5.800 5.600 5.800 29,600 5.7412 3.57%
2019-11-25 0 0.560 0.560 0.570 0.550 0.580 450,000 254,320 0.5652 5.600 5.600 5.700 5.500 5.800 45,000 5.6516 0.00%
2019-11-22 0 0.560 0.550 0.560 0.550 0.560 368,000 203,240 0.5523 5.600 5.500 5.600 5.500 5.600 36,800 5.5228 0.00%
2019-11-21 0 0.560 0.550 0.560 0.550 0.560 264,000 146,140 0.5536 5.600 5.500 5.600 5.500 5.600 26,400 5.5356 0.00%
2019-11-20 0 0.560 0.550 0.560 0.550 0.560 1,568,000 862,980 0.5504 5.600 5.500 5.600 5.500 5.600 156,800 5.5037 1.82%
2019-11-19 0 0.550 0.550 0.560 0.550 0.560 148,000 82,620 0.5582 5.500 5.500 5.600 5.500 5.600 14,800 5.5824 -1.79%
2019-11-18 0 0.560 0.550 0.560 0.550 0.560 500,000 275,620 0.5512 5.600 5.500 5.600 5.500 5.600 50,000 5.5124 1.82%
2019-11-15 0 0.550 0.550 0.570 0.550 0.570 1,034,000 579,500 0.5604 5.500 5.500 5.700 5.500 5.700 103,400 5.6044 -1.79%
2019-11-14 0 0.560 0.550 0.560 0.540 0.570 950,000 524,060 0.5516 5.600 5.500 5.600 5.400 5.700 95,000 5.5164 -1.75%
2019-11-13 0 0.570 0.570 0.580 0.570 0.600 652,000 379,040 0.5813 5.700 5.700 5.800 5.700 6.000 65,200 5.8135 -3.39%
2019-11-12 0 0.590 0.580 0.590 0.580 0.590 178,000 104,580 0.5875 5.900 5.800 5.900 5.800 5.900 17,800 5.8753 0.00%
2019-11-11 0 0.590 0.570 0.590 0.570 0.590 660,000 382,060 0.5789 5.900 5.700 5.900 5.700 5.900 66,000 5.7888 0.00%
2019-11-08 0 0.590 0.580 0.590 0.590 0.600 624,000 369,640 0.5924 5.900 5.800 5.900 5.900 6.000 62,400 5.9237 -1.67%
2019-11-07 0 0.600 0.590 0.600 0.590 0.620 684,000 410,000 0.5994 6.000 5.900 6.000 5.900 6.200 68,400 5.9942 1.69%
2019-11-06 0 0.590 0.590 0.610 0.590 0.620 3,011,177 1,836,470 0.6099 5.900 5.900 6.100 5.900 6.200 301,118 6.0988 0.00%
2019-11-05 0 0.590 0.590 0.610 0.590 0.600 1,692,000 1,014,420 0.5995 5.900 5.900 6.100 5.900 6.000 169,200 5.9954 -1.67%
2019-11-04 0 0.600 0.590 0.600 0.590 0.610 742,000 445,180 0.6000 6.000 5.900 6.000 5.900 6.100 74,200 5.9997 -1.64%
2019-11-01 0 0.610 0.590 0.610 0.580 0.610 786,000 464,560 0.5910 6.100 5.900 6.100 5.800 6.100 78,600 5.9104 1.67%
2019-10-31 0 0.600 0.590 0.610 0.590 0.610 136,000 80,320 0.5906 6.000 5.900 6.100 5.900 6.100 13,600 5.9059 1.69%
2019-10-30 0 0.590 0.590 0.600 0.590 0.630 1,596,000 962,920 0.6033 5.900 5.900 6.000 5.900 6.300 159,600 6.0333 -6.35%
2019-10-29 0 0.630 0.610 0.630 0.620 0.640 286,000 180,840 0.6323 6.300 6.100 6.300 6.200 6.400 28,600 6.3231 -1.56%
2019-10-28 0 0.640 0.630 0.640 0.630 0.650 1,062,000 682,060 0.6422 6.400 6.300 6.400 6.300 6.500 106,200 6.4224 1.59%
2019-10-25 0 0.630 0.610 0.630 0.610 0.630 38,000 23,540 0.6195 6.300 6.100 6.300 6.100 6.300 3,800 6.1947 3.28%
2019-10-24 0 0.610 0.610 0.630 0.610 0.630 458,000 279,440 0.6101 6.100 6.100 6.300 6.100 6.300 45,800 6.1013 0.00%
2019-10-23 0 0.610 0.610 0.630 0.610 0.650 402,000 245,300 0.6102 6.100 6.100 6.300 6.100 6.500 40,200 6.1020 -4.69%
2019-10-22 0 0.640 0.620 0.640 0.640 0.640 44,000 27,960 0.6355 6.400 6.200 6.400 6.400 6.400 4,400 6.3545 0.00%
2019-10-21 0 0.640 0.620 0.640 0.610 0.640 546,000 340,220 0.6231 6.400 6.200 6.400 6.100 6.400 54,600 6.2311 3.23%
2019-10-18 0 0.620 0.620 0.630 0.600 0.630 108,000 67,000 0.6204 6.200 6.200 6.300 6.000 6.300 10,800 6.2037 0.00%
2019-10-17 0 0.620 0.610 0.620 0.610 0.620 104,000 63,660 0.6121 6.200 6.100 6.200 6.100 6.200 10,400 6.1212 1.64%
2019-10-16 0 0.610 0.610 0.620 0.600 0.610 620,000 375,580 0.6058 6.100 6.100 6.200 6.000 6.100 62,000 6.0577 -1.61%
2019-10-15 0 0.620 0.610 0.620 0.610 0.620 90,000 55,360 0.6151 6.200 6.100 6.200 6.100 6.200 9,000 6.1511 1.64%
2019-10-14 0 0.610 0.610 0.620 0.600 0.620 326,000 196,940 0.6041 6.100 6.100 6.200 6.000 6.200 32,600 6.0411 1.67%
2019-10-11 0 0.600 0.600 0.620 0.600 0.630 344,000 210,940 0.6132 6.000 6.000 6.200 6.000 6.300 34,400 6.1320 -4.76%
2019-10-10 0 0.630 0.620 0.630 0.610 0.640 40,000 25,080 0.6270 6.300 6.200 6.300 6.100 6.400 4,000 6.2700 3.28%
2019-10-09 0 0.610 0.610 0.640 0.610 0.640 74,000 45,800 0.6189 6.100 6.100 6.400 6.100 6.400 7,400 6.1892 -4.69%
2019-10-08 0 0.640 0.630 0.640 0.640 0.640 34,000 21,620 0.6359 6.400 6.300 6.400 6.400 6.400 3,400 6.3588 0.00%
2019-10-04 0 0.640 0.630 0.650 0.630 0.650 88,000 56,000 0.6364 6.400 6.300 6.500 6.300 6.500 8,800 6.3636 0.00%
2019-10-03 0 0.640 0.630 0.650 0.640 0.660 410,000 265,660 0.6480 6.400 6.300 6.500 6.400 6.600 41,000 6.4795 -1.54%
2019-10-02 0 0.650 0.640 0.650 0.630 0.650 200,000 128,720 0.6436 6.500 6.400 6.500 6.300 6.500 20,000 6.4360 0.00%
2019-09-30 0 0.650 0.640 0.650 0.630 0.650 228,000 145,920 0.6400 6.500 6.400 6.500 6.300 6.500 22,800 6.4000 0.00%
2019-09-27 0 0.650 0.640 0.660 0.630 0.660 286,000 184,780 0.6461 6.500 6.400 6.600 6.300 6.600 28,600 6.4608 0.00%
2019-09-26 0 0.650 0.630 0.650 0.620 0.650 396,000 248,920 0.6286 6.500 6.300 6.500 6.200 6.500 39,600 6.2859 0.00%
2019-09-25 0 0.650 0.650 0.660 0.640 0.650 190,000 123,440 0.6497 6.500 6.500 6.600 6.400 6.500 19,000 6.4968 -1.52%
2019-09-24 0 0.660 0.630 0.660 0.650 0.660 94,000 61,140 0.6504 6.600 6.300 6.600 6.500 6.600 9,400 6.5043 0.00%
2019-09-23 0 0.660 0.650 0.660 0.650 0.660 68,000 44,380 0.6526 6.600 6.500 6.600 6.500 6.600 6,800 6.5265 1.54%
2019-09-20 0 0.650 0.630 0.650 0.630 0.650 268,000 171,060 0.6383 6.500 6.300 6.500 6.300 6.500 26,800 6.3828 3.17%
2019-09-19 0 0.630 0.620 0.630 0.620 0.650 542,000 343,720 0.6342 6.300 6.200 6.300 6.200 6.500 54,200 6.3417 -4.55%
2019-09-18 0 0.660 0.640 0.670 0.630 0.660 248,000 159,520 0.6432 6.600 6.400 6.700 6.300 6.600 24,800 6.4323 1.54%
2019-09-17 0 0.650 0.650 0.660 0.640 0.670 80,000 52,400 0.6550 6.500 6.500 6.600 6.400 6.700 8,000 6.5500 0.00%
2019-09-16 0 0.650 0.650 0.660 0.640 0.660 76,000 48,920 0.6437 6.500 6.500 6.600 6.400 6.600 7,600 6.4368 -2.99%
2019-09-13 0 0.670 0.640 0.670 - - 0 0 - 6.700 6.400 6.700 - - 0 - 0.00%
2019-09-12 0 0.670 0.650 0.670 0.670 0.670 20,000 13,400 0.6700 6.700 6.500 6.700 6.700 6.700 2,000 6.7000 0.00%
2019-09-11 0 0.670 0.650 0.670 0.650 0.680 1,184,000 786,560 0.6643 6.700 6.500 6.700 6.500 6.800 118,400 6.6432 3.08%
2019-09-10 0 0.650 0.640 0.650 0.620 0.650 1,122,000 706,880 0.6300 6.500 6.400 6.500 6.200 6.500 112,200 6.3002 3.17%
2019-09-09 0 0.630 0.630 0.640 0.630 0.650 534,000 340,900 0.6384 6.300 6.300 6.400 6.300 6.500 53,400 6.3839 -1.56%
2019-09-06 0 0.640 0.630 0.640 0.630 0.650 294,000 188,120 0.6399 6.400 6.300 6.400 6.300 6.500 29,400 6.3986 0.00%
2019-09-05 0 0.640 0.630 0.640 0.610 0.650 372,000 234,540 0.6305 6.400 6.300 6.400 6.100 6.500 37,200 6.3048 4.92%
2019-09-04 0 0.610 0.600 0.610 0.590 0.610 472,000 284,120 0.6019 6.100 6.000 6.100 5.900 6.100 47,200 6.0195 0.00%
2019-09-03 0 0.610 0.600 0.610 0.600 0.620 226,000 137,660 0.6091 6.100 6.000 6.100 6.000 6.200 22,600 6.0912 -1.61%
2019-09-02 0 0.620 0.610 0.620 0.600 0.620 84,000 50,680 0.6033 6.200 6.100 6.200 6.000 6.200 8,400 6.0333 1.64%
2019-08-30 0 0.610 0.610 0.620 0.610 0.630 2,410,000 1,494,440 0.6201 6.100 6.100 6.200 6.100 6.300 241,000 6.2010 -6.15%
2019-08-29 0 0.650 0.650 0.660 0.620 0.650 1,112,000 713,760 0.6419 6.500 6.500 6.600 6.200 6.500 111,200 6.4187 0.00%
2019-08-28 0 0.650 0.620 0.650 0.620 0.660 670,000 424,100 0.6330 6.500 6.200 6.500 6.200 6.600 67,000 6.3299 0.00%
2019-08-27 0 0.650 0.630 0.640 0.620 0.660 804,000 508,300 0.6322 6.500 6.300 6.400 6.200 6.600 80,400 6.3221 4.84%
2019-08-26 0 0.620 0.620 0.630 0.610 0.630 298,000 183,780 0.6167 6.200 6.200 6.300 6.100 6.300 29,800 6.1671 -3.12%
2019-08-23 0 0.640 0.640 0.650 0.630 0.650 438,000 278,760 0.6364 6.400 6.400 6.500 6.300 6.500 43,800 6.3644 -1.54%
2019-08-22 0 0.650 0.640 0.650 0.620 0.650 370,000 233,120 0.6301 6.500 6.400 6.500 6.200 6.500 37,000 6.3005 3.17%
2019-08-21 0 0.630 0.630 0.640 0.630 0.670 1,726,000 1,119,020 0.6483 6.300 6.300 6.400 6.300 6.700 172,600 6.4833 -3.08%
2019-08-20 0 0.650 0.640 0.650 0.650 0.680 432,000 282,120 0.6531 6.500 6.400 6.500 6.500 6.800 43,200 6.5306 0.00%
2019-08-19 0 0.650 0.640 0.650 0.630 0.650 488,000 313,500 0.6424 6.500 6.400 6.500 6.300 6.500 48,800 6.4242 3.17%
2019-08-16 0 0.630 0.620 0.630 0.610 0.630 126,000 79,160 0.6283 6.300 6.200 6.300 6.100 6.300 12,600 6.2825 1.61%
2019-08-15 0 0.620 0.610 0.640 0.610 0.640 396,000 249,800 0.6308 6.200 6.100 6.400 6.100 6.400 39,600 6.3081 -7.46%
2019-08-14 0 0.670 0.660 0.670 0.630 0.720 1,738,000 1,161,120 0.6681 6.700 6.600 6.700 6.300 7.200 173,800 6.6808 8.06%
2019-08-13 0 0.620 0.600 0.620 - - 0 0 - 6.200 6.000 6.200 - - 0 - 0.00%
2019-08-12 0 0.620 0.610 0.630 0.600 0.630 458,000 282,280 0.6163 6.200 6.100 6.300 6.000 6.300 45,800 6.1633 1.64%
2019-08-09 0 0.610 0.610 0.620 0.610 0.660 596,000 370,800 0.6221 6.100 6.100 6.200 6.100 6.600 59,600 6.2215 -4.69%
2019-08-08 0 0.640 0.630 0.640 0.630 0.640 728,000 459,560 0.6313 6.400 6.300 6.400 6.300 6.400 72,800 6.3126 1.59%
2019-08-07 0 0.630 0.620 0.640 0.600 0.640 586,000 361,020 0.6161 6.300 6.200 6.400 6.000 6.400 58,600 6.1608 1.61%
2019-08-06 0 0.620 0.610 0.620 0.580 0.620 2,400,000 1,457,940 0.6075 6.200 6.100 6.200 5.800 6.200 240,000 6.0748 0.00%
2019-08-05 0 0.620 0.610 0.630 0.610 0.650 212,000 132,740 0.6261 6.200 6.100 6.300 6.100 6.500 21,200 6.2613 -7.46%
2019-08-02 0 0.670 0.640 0.670 0.630 0.680 926,000 599,720 0.6476 6.700 6.400 6.700 6.300 6.800 92,600 6.4765 -1.47%
2019-08-01 0 0.680 0.680 0.700 0.680 0.700 502,000 341,740 0.6808 6.800 6.800 7.000 6.800 7.000 50,200 6.8076 -1.45%
2019-07-31 0 0.690 0.680 0.690 - - 0 0 - 6.900 6.800 6.900 - - 0 - 0.00%
2019-07-30 0 0.690 0.670 0.690 0.680 0.690 198,000 135,720 0.6855 6.900 6.700 6.900 6.800 6.900 19,800 6.8545 0.00%
2019-07-29 0 0.690 0.680 0.690 0.670 0.700 552,000 375,260 0.6798 6.900 6.800 6.900 6.700 7.000 55,200 6.7982 -1.43%
2019-07-26 0 0.700 0.690 0.710 0.700 0.720 64,000 45,380 0.7091 7.000 6.900 7.100 7.000 7.200 6,400 7.0906 -2.78%
2019-07-25 0 0.720 0.710 0.720 0.700 0.760 1,868,000 1,344,300 0.7196 7.200 7.100 7.200 7.000 7.600 186,800 7.1965 4.35%
2019-07-24 1 - - - - - 0 0 - 6.900 - - - - 0 - 0.00%
2019-07-23 0 0.690 0.680 0.690 0.670 0.690 216,000 146,900 0.6801 6.900 6.800 6.900 6.700 6.900 21,600 6.8009 0.00%
2019-07-22 0 0.690 0.680 0.690 0.680 0.750 246,000 173,520 0.7054 6.900 6.800 6.900 6.800 7.500 24,600 7.0537 0.00%
2019-07-19 0 0.690 0.690 0.710 0.690 0.710 768,000 531,520 0.6921 6.900 6.900 7.100 6.900 7.100 76,800 6.9208 0.00%
2019-07-18 0 0.690 0.680 0.690 0.670 0.690 722,000 489,840 0.6784 6.900 6.800 6.900 6.700 6.900 72,200 6.7845 1.47%
2019-07-17 0 0.680 0.680 0.690 0.670 0.690 956,000 656,700 0.6869 6.800 6.800 6.900 6.700 6.900 95,600 6.8692 -1.45%
2019-07-16 0 0.690 0.680 0.700 0.680 0.700 1,344,000 920,060 0.6846 6.900 6.800 7.000 6.800 7.000 134,400 6.8457 0.00%
2019-07-15 0 0.690 0.690 0.710 0.680 0.710 486,000 338,200 0.6959 6.900 6.900 7.100 6.800 7.100 48,600 6.9588 -2.82%
2019-07-12 0 0.710 0.690 0.710 0.690 0.710 280,000 196,640 0.7023 7.100 6.900 7.100 6.900 7.100 28,000 7.0229 2.90%
2019-07-11 0 0.690 0.690 0.700 0.690 0.710 490,000 340,300 0.6945 6.900 6.900 7.000 6.900 7.100 49,000 6.9449 0.00%
2019-07-10 0 0.690 0.680 0.690 0.670 0.690 486,000 329,860 0.6787 6.900 6.800 6.900 6.700 6.900 48,600 6.7872 2.99%
2019-07-09 0 0.670 0.670 0.680 0.660 0.680 428,000 286,320 0.6690 6.700 6.700 6.800 6.600 6.800 42,800 6.6897 0.00%
2019-07-08 0 0.670 0.670 0.680 0.670 0.690 930,000 630,080 0.6775 6.700 6.700 6.800 6.700 6.900 93,000 6.7751 -2.90%
2019-07-05 0 0.690 0.690 0.700 0.680 0.710 1,390,000 960,960 0.6913 6.900 6.900 7.000 6.800 7.100 139,000 6.9134 0.00%
2019-07-04 0 0.690 0.680 0.700 0.680 0.710 646,000 448,480 0.6942 6.900 6.800 7.000 6.800 7.100 64,600 6.9424 0.00%
2019-07-03 0 0.690 0.690 0.700 0.680 0.700 692,000 476,280 0.6883 6.900 6.900 7.000 6.800 7.000 69,200 6.8827 0.00%
2019-07-02 0 0.690 0.690 0.700 0.690 0.710 1,088,000 754,280 0.6933 6.900 6.900 7.000 6.900 7.100 108,800 6.9327 -2.82%
2019-06-28 0 0.710 0.690 0.710 0.700 0.710 244,000 170,920 0.7005 7.100 6.900 7.100 7.000 7.100 24,400 7.0049 0.00%
2019-06-27 0 0.710 0.710 0.720 0.700 0.750 906,000 644,600 0.7115 7.100 7.100 7.200 7.000 7.500 90,600 7.1148 0.00%
2019-06-26 0 0.710 0.700 0.710 0.700 0.710 114,000 80,080 0.7025 7.100 7.000 7.100 7.000 7.100 11,400 7.0246 0.00%
2019-06-25 0 0.710 0.700 0.720 0.700 0.730 1,358,000 969,680 0.7141 7.100 7.000 7.200 7.000 7.300 135,800 7.1405 -1.39%
2019-06-24 0 0.720 0.710 0.720 0.720 0.730 28,000 20,320 0.7257 7.200 7.100 7.200 7.200 7.300 2,800 7.2571 0.00%
2019-06-21 0 0.720 0.710 0.730 0.700 0.730 1,034,000 731,780 0.7077 7.200 7.100 7.300 7.000 7.300 103,400 7.0772 4.35%
2019-06-20 0 0.690 0.690 0.700 0.680 0.700 846,000 586,040 0.6927 6.900 6.900 7.000 6.800 7.000 84,600 6.9272 0.00%
2019-06-19 0 0.690 0.680 0.690 0.680 0.700 1,036,000 711,920 0.6872 6.900 6.800 6.900 6.800 7.000 103,600 6.8718 1.47%
2019-06-18 0 0.680 0.670 0.690 0.670 0.680 448,000 302,460 0.6751 6.800 6.700 6.900 6.700 6.800 44,800 6.7513 3.03%
2019-06-17 0 0.660 0.650 0.660 0.640 0.660 820,000 529,800 0.6461 6.600 6.500 6.600 6.400 6.600 82,000 6.4610 1.54%
2019-06-14 0 0.650 0.650 0.660 0.650 0.670 1,138,000 742,200 0.6522 6.500 6.500 6.600 6.500 6.700 113,800 6.5220 -1.52%
2019-06-13 0 0.660 0.660 0.670 0.650 0.670 1,444,000 951,460 0.6589 6.600 6.600 6.700 6.500 6.700 144,400 6.5891 -1.49%
2019-06-12 0 0.670 0.670 0.690 0.670 0.690 1,478,000 1,000,300 0.6768 6.700 6.700 6.900 6.700 6.900 147,800 6.7679 -2.90%
2019-06-11 0 0.690 0.690 0.700 0.670 0.690 1,486,000 1,017,240 0.6845 6.900 6.900 7.000 6.700 6.900 148,600 6.8455 0.00%
2019-06-10 0 0.690 0.690 0.700 0.680 0.710 1,734,000 1,205,760 0.6954 6.900 6.900 7.000 6.800 7.100 173,400 6.9536 0.00%
2019-06-06 0 0.700 0.690 0.700 0.690 0.730 1,872,000 1,319,600 0.7049 6.900 6.801 6.900 6.801 7.196 189,913 6.9484 -5.41%
2019-06-05 0 0.740 0.720 0.740 0.730 0.780 1,088,000 801,280 0.7365 7.294 7.097 7.294 7.196 7.689 110,377 7.2595 1.37%
2019-06-04 0 0.730 0.730 0.740 0.710 0.740 1,116,000 813,100 0.7286 7.196 7.196 7.294 6.999 7.294 113,217 7.1818 2.82%
2019-06-03 0 0.710 0.710 0.730 0.700 0.730 496,000 354,260 0.7142 6.999 6.999 7.196 6.900 7.196 50,319 7.0403 0.00%
2019-05-31 0 0.710 0.710 0.720 0.710 0.730 390,000 281,260 0.7212 6.999 6.999 7.097 6.999 7.196 39,565 7.1088 -1.39%
2019-05-30 0 0.720 0.720 0.730 0.710 0.720 858,000 614,800 0.7166 7.097 7.097 7.196 6.999 7.097 87,043 7.0631 0.00%
2019-05-29 0 0.720 0.720 0.730 0.700 0.760 1,426,000 1,034,460 0.7254 7.097 7.097 7.196 6.900 7.491 144,667 7.1506 2.86%
2019-05-28 0 0.700 0.690 0.720 0.690 0.720 1,042,000 731,080 0.7016 6.900 6.801 7.097 6.801 7.097 105,710 6.9159 1.45%
2019-05-27 0 0.690 0.690 0.700 0.690 0.720 260,000 181,720 0.6989 6.801 6.801 6.900 6.801 7.097 26,377 6.8894 -1.43%
2019-05-24 0 0.700 0.700 0.710 0.700 0.710 448,000 313,760 0.7004 6.900 6.900 6.999 6.900 6.999 45,449 6.9035 0.00%
2019-05-23 0 0.700 0.700 0.710 0.700 0.720 450,000 315,480 0.7011 6.900 6.900 6.999 6.900 7.097 45,652 6.9105 0.00%
2019-05-22 0 0.700 0.700 0.710 0.690 0.710 336,000 235,440 0.7007 6.900 6.900 6.999 6.801 6.999 34,087 6.9070 -1.41%
2019-05-21 0 0.710 0.710 0.720 0.700 0.720 408,000 287,600 0.7049 6.999 6.999 7.097 6.900 7.097 41,391 6.9483 0.00%
2019-05-20 0 0.710 0.700 0.720 0.700 0.720 480,000 340,220 0.7088 6.999 6.900 7.097 6.900 7.097 48,696 6.9867 -2.74%
2019-05-17 0 0.730 0.710 0.730 0.710 0.730 694,000 498,640 0.7185 7.196 6.999 7.196 6.999 7.196 70,406 7.0824 2.82%
2019-05-16 0 0.710 0.710 0.720 0.700 0.720 878,000 621,120 0.7074 6.999 6.999 7.097 6.900 7.097 89,072 6.9732 0.00%
2019-05-15 0 0.710 0.710 0.720 0.700 0.740 1,620,000 1,151,520 0.7108 6.999 6.999 7.097 6.900 7.294 164,348 7.0066 1.43%
2019-05-14 0 0.700 0.700 0.720 0.700 0.740 1,244,000 902,840 0.7258 6.900 6.900 7.097 6.900 7.294 126,203 7.1539 -5.41%
2019-05-10 0 0.740 0.740 0.750 0.710 0.760 726,000 539,380 0.7429 7.294 7.294 7.393 6.999 7.491 73,652 7.3233 1.37%
2019-05-09 0 0.730 0.720 0.730 0.720 0.760 954,000 709,540 0.7438 7.196 7.097 7.196 7.097 7.491 96,783 7.3313 -2.67%
2019-05-08 0 0.750 0.750 0.770 0.750 0.790 886,000 679,120 0.7665 7.393 7.393 7.590 7.393 7.787 89,884 7.5555 -5.06%
2019-05-07 0 0.790 0.780 0.790 0.770 0.810 1,180,000 928,700 0.7870 7.787 7.689 7.787 7.590 7.984 119,710 7.7579 1.28%
2019-05-06 0 0.780 0.780 0.800 0.770 0.850 2,556,000 2,035,280 0.7963 7.689 7.689 7.886 7.590 8.379 259,304 7.8490 -11.36%
2019-05-03 0 0.880 0.870 0.880 0.860 0.880 146,000 126,740 0.8681 8.674 8.576 8.674 8.477 8.674 14,812 8.5568 1.15%
2019-05-02 0 0.870 0.860 0.870 0.860 0.870 62,000 53,880 0.8690 8.576 8.477 8.576 8.477 8.576 6,290 8.5662 0.00%
2019-04-30 0 0.870 0.860 0.870 0.870 0.880 200,000 174,140 0.8707 8.576 8.477 8.576 8.576 8.674 20,290 8.5826 -1.14%
2019-04-29 0 0.880 0.870 0.880 0.870 0.890 270,000 236,160 0.8747 8.674 8.576 8.674 8.576 8.773 27,391 8.6217 0.00%
2019-04-26 0 0.880 0.880 0.890 0.870 0.890 416,000 364,880 0.8771 8.674 8.674 8.773 8.576 8.773 42,203 8.6459 0.00%
2019-04-25 0 0.880 0.880 0.890 0.880 0.890 172,000 151,840 0.8828 8.674 8.674 8.773 8.674 8.773 17,449 8.7018 1.15%
2019-04-24 0 0.870 0.880 0.890 0.870 0.890 438,000 386,440 0.8823 8.576 8.674 8.773 8.576 8.773 44,435 8.6968 -1.14%
2019-04-23 0 0.880 0.870 0.880 0.870 0.890 584,000 511,820 0.8764 8.674 8.576 8.674 8.576 8.773 59,246 8.6388 -1.12%
2019-04-18 0 0.890 0.880 0.900 0.870 0.890 616,000 543,100 0.8817 8.773 8.674 8.871 8.576 8.773 62,493 8.6906 2.30%
2019-04-17 0 0.870 0.860 0.880 0.860 0.890 521,250 454,610 0.8722 8.576 8.477 8.674 8.477 8.773 52,880 8.5969 -1.14%
2019-04-16 0 0.880 0.870 0.890 0.870 0.890 370,000 327,200 0.8843 8.674 8.576 8.773 8.576 8.773 37,536 8.7169 0.00%
2019-04-15 0 0.880 0.870 0.880 0.850 0.920 2,364,000 2,063,480 0.8729 8.674 8.576 8.674 8.379 9.069 239,826 8.6041 -3.30%
2019-04-12 0 0.910 0.900 0.910 0.890 0.920 546,000 492,920 0.9028 8.970 8.871 8.970 8.773 9.069 55,391 8.8989 0.00%
2019-04-11 0 0.910 0.900 0.910 0.890 0.930 528,000 480,740 0.9105 8.970 8.871 8.970 8.773 9.167 53,565 8.9749 -1.09%
2019-04-10 0 0.920 0.910 0.920 0.910 0.930 628,000 576,740 0.9184 9.069 8.970 9.069 8.970 9.167 63,710 9.0526 1.10%
2019-04-09 0 0.910 0.900 0.910 0.900 0.920 660,000 601,720 0.9117 8.970 8.871 8.970 8.871 9.069 66,957 8.9867 -1.09%
2019-04-08 0 0.920 0.900 0.920 0.900 0.940 614,000 564,380 0.9192 9.069 8.871 9.069 8.871 9.266 62,290 9.0605 0.00%
2019-04-04 0 0.920 0.910 0.920 0.900 0.930 1,256,000 1,133,800 0.9027 9.069 8.970 9.069 8.871 9.167 127,420 8.8981 1.10%
2019-04-03 0 0.910 0.910 0.920 0.900 0.920 3,452,000 3,135,540 0.9083 8.970 8.970 9.069 8.871 9.069 350,203 8.9535 2.25%
2019-04-02 0 0.890 0.890 0.900 0.870 0.890 428,000 380,140 0.8882 8.773 8.773 8.871 8.576 8.773 43,420 8.7549 0.00%
2019-04-01 0 0.890 0.880 0.890 0.850 0.890 976,000 849,740 0.8706 8.773 8.674 8.773 8.379 8.773 99,014 8.5820 2.30%
2019-03-29 0 0.870 0.860 0.880 0.860 0.890 1,226,000 1,068,100 0.8712 8.576 8.477 8.674 8.477 8.773 124,377 8.5876 -2.25%
2019-03-28 0 0.890 0.880 0.890 0.860 0.900 980,000 859,720 0.8773 8.773 8.674 8.773 8.477 8.871 99,420 8.6473 1.14%
2019-03-27 0 0.880 0.870 0.880 0.870 0.900 1,050,000 922,020 0.8781 8.674 8.576 8.674 8.576 8.871 106,522 8.6557 -1.12%
2019-03-26 0 0.890 0.880 0.890 0.880 0.920 868,000 776,920 0.8951 8.773 8.674 8.773 8.674 9.069 88,058 8.8228 -3.26%
2019-03-25 0 0.920 0.910 0.920 0.890 0.920 1,046,000 957,000 0.9149 9.069 8.970 9.069 8.773 9.069 106,116 9.0184 0.00%
2019-03-22 0 0.920 0.910 0.920 0.900 0.950 1,946,000 1,771,080 0.9101 9.069 8.970 9.069 8.871 9.364 197,420 8.9711 -1.08%
2019-03-21 0 0.930 0.930 0.940 0.910 0.990 8,644,000 8,128,260 0.9403 9.167 9.167 9.266 8.970 9.759 876,928 9.2690 -2.11%
2019-03-20 0 0.950 0.940 0.950 0.910 0.980 3,392,000 3,209,788 0.9463 9.364 9.266 9.364 8.970 9.660 344,116 9.3276 7.95%
2019-03-19 0 0.880 0.880 0.900 0.880 0.940 2,786,000 2,517,240 0.9035 8.674 8.674 8.871 8.674 9.266 282,638 8.9062 -6.38%
2019-03-18 0 0.940 0.920 0.940 0.920 1.020 4,242,000 4,037,420 0.9518 9.266 9.069 9.266 9.069 10.05 430,348 9.3818 -4.08%
2019-03-15 0 0.980 0.960 0.970 0.940 0.980 1,552,000 1,499,240 0.9660 9.660 9.463 9.561 9.266 9.660 157,449 9.5221 1.03%
2019-03-14 0 0.970 0.960 0.970 0.930 0.970 668,000 635,660 0.9516 9.561 9.463 9.561 9.167 9.561 67,768 9.3799 2.11%
2019-03-13 0 0.950 0.950 0.970 0.920 1.000 1,338,000 1,299,060 0.9709 9.364 9.364 9.561 9.069 9.857 135,739 9.5703 -5.00%
2019-03-12 0 1.000 1.000 1.010 0.980 1.020 1,742,000 1,731,120 0.9938 9.857 9.857 9.956 9.660 10.05 176,725 9.7956 0.00%
2019-03-11 0 1.000 0.990 1.000 0.970 1.020 798,000 795,280 0.9966 9.857 9.759 9.857 9.561 10.05 80,957 9.8235 2.04%
2019-03-08 0 0.980 0.980 0.990 0.980 1.030 2,632,000 2,633,880 1.0007 9.660 9.660 9.759 9.660 10.15 267,014 9.8642 -5.77%
2019-03-07 0 1.040 1.030 1.040 0.970 1.040 4,117,000 4,136,590 1.0048 10.25 10.15 10.25 9.561 10.25 417,667 9.9040 4.00%
2019-03-06 0 1.000 0.990 1.010 1.000 1.080 2,852,000 2,915,040 1.0221 9.857 9.759 9.956 9.857 10.65 289,333 10.075 -4.76%
2019-03-05 0 1.050 1.050 1.060 1.050 1.110 4,140,000 4,436,040 1.0715 10.35 10.35 10.45 10.35 10.94 420,000 10.562 -3.67%
2019-03-04 0 1.090 1.080 1.090 0.970 1.120 39,316,000 41,546,140 1.0567 10.74 10.65 10.74 9.561 11.04 3,988,580 10.416 14.74%
2019-03-01 0 0.950 0.950 0.960 0.880 0.950 4,530,000 4,204,280 0.9281 9.364 9.364 9.463 8.674 9.364 459,565 9.1484 5.56%
2019-02-28 0 0.900 0.890 0.900 0.890 1.030 15,636,000 14,853,240 0.9499 8.871 8.773 8.871 8.773 10.15 1,586,261 9.3637 7.14%
2019-02-27 1 - - - - - 0 0 - 8.280 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 8.280 - - - - 0 - 0.00%
2019-02-25 1 0.840 0.830 0.840 0.820 0.850 280,000 235,300 0.8404 8.280 8.181 8.280 8.083 8.379 28,406 8.2835 2.44%
2019-02-22 0 0.820 0.810 0.820 0.800 0.830 1,250,000 1,022,760 0.8182 8.083 7.984 8.083 7.886 8.181 126,812 8.0652 1.23%
2019-02-21 0 0.810 0.810 0.820 0.800 0.820 404,000 326,560 0.8083 7.984 7.984 8.083 7.886 8.083 40,986 7.9677 0.00%
2019-02-20 0 0.810 0.810 0.820 0.790 0.830 1,826,000 1,478,740 0.8098 7.984 7.984 8.083 7.787 8.181 185,246 7.9826 1.25%
2019-02-19 0 0.800 0.790 0.800 0.780 0.840 1,046,000 826,860 0.7905 7.886 7.787 7.886 7.689 8.280 106,116 7.7920 -3.61%
2019-02-18 0 0.830 0.830 0.840 0.800 0.840 1,536,000 1,264,540 0.8233 8.181 8.181 8.280 7.886 8.280 155,826 8.1151 3.75%
2019-02-15 0 0.800 0.790 0.800 0.790 0.800 400,000 319,800 0.7995 7.886 7.787 7.886 7.787 7.886 40,580 7.8808 -3.61%
2019-02-14 0 0.830 0.810 0.830 0.810 0.830 1,166,000 955,680 0.8196 8.181 7.984 8.181 7.984 8.181 118,290 8.0791 2.47%
2019-02-13 0 0.810 0.800 0.820 0.780 0.820 728,000 585,900 0.8048 7.984 7.886 8.083 7.689 8.083 73,855 7.9331 0.00%
2019-02-12 0 0.810 0.810 0.830 0.790 0.860 2,664,000 2,190,820 0.8224 7.984 7.984 8.181 7.787 8.477 270,261 8.1063 3.85%
2019-02-11 0 0.780 0.780 0.790 0.770 0.790 878,000 685,520 0.7808 7.689 7.689 7.787 7.590 7.787 89,072 7.6962 4.00%
2019-02-08 0 0.750 0.750 0.770 0.750 0.760 78,000 59,220 0.7592 7.393 7.393 7.590 7.393 7.491 7,913 7.4838 -2.60%
2019-02-04 0 0.770 0.760 0.780 0.760 0.790 292,000 226,460 0.7755 7.590 7.491 7.689 7.491 7.787 29,623 7.6447 0.00%
2019-02-01 0 0.770 0.760 0.770 0.760 0.790 288,000 220,340 0.7651 7.590 7.491 7.590 7.491 7.787 29,217 7.5414 1.32%
2019-01-31 0 0.760 0.760 0.770 0.760 0.770 408,000 310,560 0.7612 7.491 7.491 7.590 7.491 7.590 41,391 7.5030 0.00%
2019-01-30 0 0.760 0.750 0.770 0.750 0.770 504,000 380,860 0.7557 7.491 7.393 7.590 7.393 7.590 51,130 7.4488 1.33%
2019-01-29 0 0.750 0.740 0.750 0.730 0.760 724,000 535,360 0.7394 7.393 7.294 7.393 7.196 7.491 73,449 7.2888 -2.60%
2019-01-28 0 0.770 0.760 0.770 0.770 0.770 154,000 118,580 0.7700 7.590 7.491 7.590 7.590 7.590 15,623 7.5900 1.32%
2019-01-25 0 0.760 0.760 0.780 0.760 0.780 126,000 96,940 0.7694 7.491 7.491 7.689 7.491 7.689 12,783 7.5837 -1.30%
2019-01-24 0 0.770 0.760 0.770 0.750 0.770 175,389 133,473 0.7610 7.590 7.491 7.590 7.393 7.590 17,793 7.5014 1.32%
2019-01-23 0 0.760 0.750 0.760 0.740 0.760 362,000 272,760 0.7535 7.491 7.393 7.491 7.294 7.491 36,725 7.4272 1.33%
2019-01-22 0 0.750 0.740 0.750 0.750 0.760 532,020 399,253 0.7504 7.393 7.294 7.393 7.393 7.491 53,973 7.3973 1.35%
2019-01-21 0 0.740 0.730 0.750 0.740 0.750 310,000 231,420 0.7465 7.294 7.196 7.393 7.294 7.393 31,449 7.3585 -1.33%
2019-01-18 0 0.750 0.730 0.750 0.730 0.750 104,000 76,100 0.7317 7.393 7.196 7.393 7.196 7.393 10,551 7.2128 1.35%
2019-01-17 0 0.740 0.740 0.760 0.720 0.760 198,000 145,440 0.7345 7.294 7.294 7.491 7.097 7.491 20,087 7.2405 -1.33%
2019-01-16 0 0.750 0.740 0.750 0.740 0.750 28,000 20,900 0.7464 7.393 7.294 7.393 7.294 7.393 2,841 7.3577 0.00%
2019-01-15 0 0.750 0.740 0.750 0.730 0.760 88,000 66,060 0.7507 7.393 7.294 7.393 7.196 7.491 8,928 7.3996 0.00%
2019-01-14 0 0.750 0.730 0.750 0.750 0.750 76,000 57,000 0.7500 7.393 7.196 7.393 7.393 7.393 7,710 7.3929 2.74%
2019-01-11 0 0.730 0.730 0.740 0.720 0.740 256,000 188,620 0.7368 7.196 7.196 7.294 7.097 7.294 25,971 7.2627 0.00%
2019-01-10 0 0.730 0.730 0.750 0.730 0.750 458,000 340,780 0.7441 7.196 7.196 7.393 7.196 7.393 46,464 7.3343 -1.35%
2019-01-09 0 0.740 0.730 0.740 0.730 0.740 458,000 335,880 0.7334 7.294 7.196 7.294 7.196 7.294 46,464 7.2289 1.37%
2019-01-08 0 0.730 0.720 0.730 0.720 0.730 320,000 230,660 0.7208 7.196 7.097 7.196 7.097 7.196 32,464 7.1052 1.39%
2019-01-07 0 0.720 0.710 0.730 0.710 0.740 646,000 468,720 0.7256 7.097 6.999 7.196 6.999 7.294 65,536 7.1521 0.00%
2019-01-04 0 0.720 0.720 0.730 0.710 0.720 252,000 181,000 0.7183 7.097 7.097 7.196 6.999 7.097 25,565 7.0799 0.00%
2019-01-03 0 0.720 0.710 0.720 0.700 0.730 562,000 395,620 0.7040 7.097 6.999 7.097 6.900 7.196 57,014 6.9389 1.41%
2019-01-02 0 0.710 0.700 0.710 0.700 0.730 254,000 181,540 0.7147 6.999 6.900 6.999 6.900 7.196 25,768 7.0451 -2.74%
2018-12-31 0 0.730 0.710 0.730 0.710 0.730 48,000 34,440 0.7175 7.196 6.999 7.196 6.999 7.196 4,870 7.0725 0.00%
2018-12-28 0 0.730 0.720 0.730 0.730 0.750 744,000 545,780 0.7336 7.196 7.097 7.196 7.196 7.393 75,478 7.2310 0.00%
2018-12-27 0 0.730 0.710 0.730 0.710 0.730 622,000 449,860 0.7232 7.196 6.999 7.196 6.999 7.196 63,101 7.1292 1.39%
2018-12-24 0 0.720 0.700 0.740 - - 0 0 - 7.097 6.900 7.294 - - 0 - 0.00%
2018-12-21 0 0.720 0.720 0.730 0.700 0.730 614,000 433,120 0.7054 7.097 7.097 7.196 6.900 7.196 62,290 6.9533 0.00%
2018-12-20 0 0.720 0.710 0.730 0.720 0.740 366,000 263,780 0.7207 7.097 6.999 7.196 7.097 7.294 37,130 7.1041 -2.70%
2018-12-19 0 0.740 0.710 0.740 0.720 0.740 956,000 693,680 0.7256 7.294 6.999 7.294 7.097 7.294 96,986 7.1524 0.00%
2018-12-18 0 0.740 0.730 0.740 0.730 0.770 1,674,200 1,241,866 0.7418 7.294 7.196 7.294 7.196 7.590 169,846 7.3117 -3.90%
2018-12-17 0 0.770 0.760 0.770 0.760 0.770 366,000 278,720 0.7615 7.590 7.491 7.590 7.491 7.590 37,130 7.5065 0.00%
2018-12-14 0 0.770 0.760 0.780 0.770 0.780 208,000 160,800 0.7731 7.590 7.491 7.689 7.590 7.689 21,101 7.6203 0.00%
2018-12-13 0 0.770 0.770 0.780 0.770 0.790 1,014,000 783,740 0.7729 7.590 7.590 7.689 7.590 7.787 102,870 7.6188 -1.28%
2018-12-12 0 0.780 0.780 0.790 0.780 0.810 740,000 582,740 0.7875 7.689 7.689 7.787 7.689 7.984 75,072 7.7624 -1.27%
2018-12-11 0 0.790 0.770 0.790 0.780 0.800 730,000 571,980 0.7835 7.787 7.590 7.787 7.689 7.886 74,058 7.7234 -1.25%
2018-12-10 0 0.800 0.780 0.800 0.770 0.800 246,000 195,120 0.7932 7.886 7.689 7.886 7.590 7.886 24,957 7.8184 1.27%
2018-12-07 0 0.790 0.780 0.790 0.740 0.800 2,230,000 1,739,240 0.7799 7.787 7.689 7.787 7.294 7.886 226,232 7.6879 5.33%
2018-12-06 0 0.750 0.750 0.760 0.750 0.770 488,000 369,280 0.7567 7.393 7.393 7.491 7.393 7.590 49,507 7.4591 -2.60%
2018-12-05 0 0.770 0.760 0.770 0.760 0.780 1,164,000 896,600 0.7703 7.590 7.491 7.590 7.491 7.689 118,087 7.5927 -2.53%
2018-12-04 0 0.790 0.770 0.790 0.770 0.800 1,344,406 1,059,724 0.7882 7.787 7.590 7.787 7.590 7.886 136,389 7.7699 1.28%
2018-12-03 0 0.780 0.770 0.790 0.770 0.800 1,458,000 1,139,260 0.7814 7.689 7.590 7.787 7.590 7.886 147,913 7.7022 0.00%
2018-11-30 0 0.780 0.770 0.790 0.770 0.810 235,360 186,599 0.7928 7.689 7.590 7.787 7.590 7.984 23,877 7.8150 -2.50%
2018-11-29 0 0.800 0.790 0.800 0.770 0.840 1,400,000 1,130,500 0.8075 7.886 7.787 7.886 7.590 8.280 142,029 7.9596 2.56%
2018-11-28 0 0.780 0.780 0.800 0.780 0.820 1,526,000 1,218,880 0.7987 7.689 7.689 7.886 7.689 8.083 154,812 7.8733 -2.50%
2018-11-27 0 0.800 0.800 0.810 0.790 0.840 1,680,000 1,374,240 0.8180 7.886 7.886 7.984 7.787 8.280 170,435 8.0631 -4.76%
2018-11-26 0 0.840 0.830 0.840 0.740 0.850 5,274,000 4,311,260 0.8175 8.280 8.181 8.280 7.294 8.379 535,043 8.0578 10.53%
2018-11-23 0 0.760 0.750 0.760 0.740 0.790 2,520,000 1,888,940 0.7496 7.491 7.393 7.491 7.294 7.787 255,652 7.3887 -1.30%
2018-11-22 0 0.770 0.770 0.780 0.770 0.790 754,406 586,576 0.7775 7.590 7.590 7.689 7.590 7.787 76,534 7.6643 -1.28%
2018-11-21 0 0.780 0.780 0.790 0.760 0.830 4,052,000 3,194,680 0.7884 7.689 7.689 7.787 7.491 8.181 411,072 7.7716 -6.02%
2018-11-20 0 0.830 0.820 0.830 0.810 0.880 6,596,000 5,520,040 0.8369 8.181 8.083 8.181 7.984 8.674 669,159 8.2492 -1.19%
2018-11-19 0 0.840 0.830 0.840 0.690 0.940 28,094,000 24,215,800 0.8620 8.280 8.181 8.280 6.801 9.266 2,850,116 8.4964 27.27%
2018-11-16 0 0.660 0.650 0.660 0.660 0.660 32,000 21,120 0.6600 6.506 6.407 6.506 6.506 6.506 3,246 6.5057 1.54%
2018-11-15 0 0.650 0.650 0.670 0.640 0.670 1,548,000 1,020,760 0.6594 6.407 6.407 6.604 6.309 6.604 157,043 6.4999 1.56%
2018-11-14 0 0.640 0.640 0.650 0.640 0.660 290,000 187,900 0.6479 6.309 6.309 6.407 6.309 6.506 29,420 6.3867 -1.54%
2018-11-13 0 0.650 0.650 0.670 0.610 0.660 1,210,000 776,000 0.6413 6.407 6.407 6.604 6.013 6.506 122,754 6.3216 3.17%
2018-11-12 0 0.630 0.630 0.640 0.620 0.630 534,000 334,520 0.6264 6.210 6.210 6.309 6.111 6.210 54,174 6.1749 1.61%
2018-11-09 0 0.620 0.610 0.630 0.600 0.620 1,232,000 747,840 0.6070 6.111 6.013 6.210 5.914 6.111 124,986 5.9834 -1.59%
2018-11-08 0 0.630 0.620 0.630 0.600 0.640 1,060,000 657,260 0.6201 6.210 6.111 6.210 5.914 6.309 107,536 6.1120 0.00%
2018-11-07 0 0.630 0.630 0.640 0.630 0.650 506,000 322,860 0.6381 6.210 6.210 6.309 6.210 6.407 51,333 6.2895 0.00%
2018-11-06 0 0.630 0.620 0.630 0.620 0.630 136,000 84,980 0.6249 6.210 6.111 6.210 6.111 6.210 13,797 6.1593 3.28%
2018-11-05 0 0.610 0.610 0.620 0.610 0.620 682,000 421,080 0.6174 6.013 6.013 6.111 6.013 6.111 69,188 6.0860 0.00%
2018-11-02 0 0.610 0.610 0.620 0.610 0.630 47,932,000 29,721,200 0.6201 6.013 6.013 6.111 6.013 6.210 4,862,667 6.1121 0.00%
2018-11-01 0 0.610 0.610 0.620 0.600 0.630 1,540,000 941,360 0.6113 6.013 6.013 6.111 5.914 6.210 156,232 6.0254 1.67%
2018-10-31 0 0.600 0.590 0.610 0.600 0.630 1,284,000 781,700 0.6088 5.914 5.816 6.013 5.914 6.210 130,261 6.0010 1.69%
2018-10-30 0 0.590 0.590 0.610 0.590 0.620 820,000 493,980 0.6024 5.816 5.816 6.013 5.816 6.111 83,188 5.9381 -4.84%
2018-10-29 0 0.620 0.620 0.630 0.610 0.630 2,112,000 1,314,150 0.6222 6.111 6.111 6.210 6.013 6.210 214,261 6.1334 -1.59%
2018-10-26 0 0.630 0.620 0.630 0.610 0.630 338,000 207,280 0.6133 6.210 6.111 6.210 6.013 6.210 34,290 6.0449 1.61%
2018-10-25 0 0.620 0.620 0.630 0.620 0.630 148,000 92,640 0.6259 6.111 6.111 6.210 6.111 6.210 15,014 6.1700 -1.59%
2018-10-24 0 0.630 0.620 0.630 0.630 0.650 572,000 362,060 0.6330 6.210 6.111 6.210 6.210 6.407 58,029 6.2393 -1.56%
2018-10-23 0 0.640 0.620 0.640 0.630 0.640 216,000 136,180 0.6305 6.309 6.111 6.309 6.210 6.309 21,913 6.2146 0.00%
2018-10-22 0 0.640 0.630 0.640 0.630 0.660 584,000 374,180 0.6407 6.309 6.210 6.309 6.210 6.506 59,246 6.3157 1.59%
2018-10-19 0 0.630 0.630 0.650 0.610 0.650 552,000 351,340 0.6365 6.210 6.210 6.407 6.013 6.407 56,000 6.2739 -1.56%
2018-10-18 0 0.640 0.610 0.620 0.600 0.660 1,520,000 940,880 0.6190 6.309 6.013 6.111 5.914 6.506 154,203 6.1016 1.59%
2018-10-16 0 0.630 0.620 0.640 0.610 0.640 502,000 309,780 0.6171 6.210 6.111 6.309 6.013 6.309 50,928 6.0828 -1.56%
2018-10-15 0 0.640 0.640 0.650 0.640 0.660 822,000 526,520 0.6405 6.309 6.309 6.407 6.309 6.506 83,391 6.3138 1.59%
2018-10-12 0 0.630 0.630 0.660 0.630 0.670 580,000 372,980 0.6431 6.210 6.210 6.506 6.210 6.604 58,841 6.3388 -3.08%
2018-10-11 0 0.650 0.640 0.650 0.630 0.650 400,000 255,960 0.6399 6.407 6.309 6.407 6.210 6.407 40,580 6.3076 -1.52%
2018-10-10 0 0.660 0.650 0.660 0.610 0.670 172,000 112,500 0.6541 6.506 6.407 6.506 6.013 6.604 17,449 6.4473 -2.94%
2018-10-09 0 0.680 0.670 0.680 0.670 0.690 320,000 218,080 0.6815 6.703 6.604 6.703 6.604 6.801 32,464 6.7176 1.49%
2018-10-08 0 0.670 0.670 0.680 0.650 0.680 1,146,000 762,780 0.6656 6.604 6.604 6.703 6.407 6.703 116,261 6.5609 0.00%
2018-10-05 0 0.670 0.660 0.670 - - 0 0 - 6.604 6.506 6.604 - - 0 - 0.00%
2018-10-04 0 0.670 0.660 0.670 0.670 0.670 1,190,000 797,300 0.6700 6.604 6.506 6.604 6.604 6.604 120,725 6.6043 0.00%
2018-10-03 0 0.670 0.670 0.680 0.660 0.690 68,000 45,920 0.6753 6.604 6.604 6.703 6.506 6.801 6,899 6.6565 0.00%
2018-10-02 0 0.670 0.660 0.670 0.670 0.690 14,000 9,620 0.6871 6.604 6.506 6.604 6.604 6.801 1,420 6.7733 -1.47%
2018-09-28 0 0.680 0.670 0.680 0.660 0.690 404,000 274,840 0.6803 6.703 6.604 6.703 6.506 6.801 40,986 6.7058 0.00%
2018-09-27 0 0.680 0.670 0.680 0.660 0.690 166,000 113,340 0.6828 6.703 6.604 6.703 6.506 6.801 16,841 6.7302 1.49%
2018-09-26 0 0.670 0.670 0.680 0.670 0.680 114,000 77,380 0.6788 6.604 6.604 6.703 6.604 6.703 11,565 6.6908 0.00%
2018-09-24 0 0.670 0.670 0.680 0.670 0.670 22,000 14,740 0.6700 6.604 6.604 6.703 6.604 6.604 2,232 6.6043 0.00%
2018-09-21 0 0.670 0.670 0.680 0.660 0.680 684,000 460,020 0.6725 6.604 6.604 6.703 6.506 6.703 69,391 6.6294 -1.47%
2018-09-20 0 0.680 0.670 0.680 0.680 0.680 1,050,000 714,000 0.6800 6.703 6.604 6.703 6.703 6.703 106,522 6.7029 0.00%
2018-09-19 0 0.680 0.670 0.680 0.640 0.680 340,000 228,240 0.6713 6.703 6.604 6.703 6.309 6.703 34,493 6.6170 3.03%
2018-09-18 0 0.660 0.650 0.660 0.620 0.690 844,000 561,740 0.6656 6.506 6.407 6.506 6.111 6.801 85,623 6.5606 -2.94%
2018-09-17 0 0.680 0.670 0.680 0.680 0.700 484,000 332,200 0.6864 6.703 6.604 6.703 6.703 6.900 49,101 6.7656 -1.45%
2018-09-14 0 0.690 0.680 0.690 0.690 0.700 480,000 332,380 0.6925 6.801 6.703 6.801 6.801 6.900 48,696 6.8257 0.00%
2018-09-13 0 0.690 0.680 0.690 0.680 0.700 232,000 159,080 0.6857 6.801 6.703 6.801 6.703 6.900 23,536 6.7589 1.47%
2018-09-12 0 0.680 0.670 0.680 0.660 0.680 552,000 372,680 0.6751 6.703 6.604 6.703 6.506 6.703 56,000 6.6550 1.49%
2018-09-11 0 0.670 0.670 0.680 0.670 0.700 784,000 532,460 0.6792 6.604 6.604 6.703 6.604 6.900 79,536 6.6946 -2.90%
2018-09-10 0 0.690 0.680 0.690 0.690 0.700 1,264,000 881,820 0.6976 6.801 6.703 6.801 6.801 6.900 128,232 6.8768 0.00%
2018-09-07 0 0.690 0.690 0.700 0.690 0.710 346,000 241,200 0.6971 6.801 6.801 6.900 6.801 6.999 35,101 6.8715 0.00%
2018-09-06 0 0.690 0.690 0.700 0.680 0.720 1,010,000 710,780 0.7037 6.801 6.801 6.900 6.703 7.097 102,464 6.9369 -4.17%
2018-09-05 0 0.720 0.720 0.730 0.720 0.740 508,000 366,180 0.7208 7.097 7.097 7.196 7.097 7.294 51,536 7.1053 -2.70%
2018-09-04 0 0.740 0.730 0.740 0.720 0.750 1,484,000 1,086,140 0.7319 7.294 7.196 7.294 7.097 7.393 150,551 7.2144 -2.63%
2018-09-03 0 0.760 0.750 0.760 0.750 0.770 424,000 322,340 0.7602 7.491 7.393 7.491 7.393 7.590 43,014 7.4938 0.00%
2018-08-31 0 0.760 0.750 0.770 0.750 0.770 484,000 365,940 0.7561 7.491 7.393 7.590 7.393 7.590 49,101 7.4527 0.00%
2018-08-30 0 0.760 0.750 0.760 0.750 0.780 804,000 614,880 0.7648 7.491 7.393 7.491 7.393 7.689 81,565 7.5385 0.00%
2018-08-29 0 0.760 0.750 0.760 0.750 0.780 484,000 369,360 0.7631 7.491 7.393 7.491 7.393 7.689 49,101 7.5224 -2.56%
2018-08-28 0 0.780 0.760 0.780 0.760 0.790 442,000 340,420 0.7702 7.689 7.491 7.689 7.491 7.787 44,841 7.5918 0.00%
2018-08-27 0 0.780 0.760 0.780 0.760 0.790 624,000 483,640 0.7751 7.689 7.491 7.689 7.491 7.787 63,304 7.6399 2.63%
2018-08-24 0 0.760 0.750 0.760 0.750 0.780 630,000 480,740 0.7631 7.491 7.393 7.491 7.393 7.689 63,913 7.5218 0.00%
2018-08-23 0 0.760 0.750 0.760 0.730 0.760 750,000 558,820 0.7451 7.491 7.393 7.491 7.196 7.491 76,087 7.3445 1.33%
2018-08-22 0 0.750 0.740 0.750 0.730 0.760 604,000 449,020 0.7434 7.393 7.294 7.393 7.196 7.491 61,275 7.3279 -1.32%
2018-08-21 0 0.760 0.750 0.760 0.740 0.760 386,000 290,400 0.7523 7.491 7.393 7.491 7.294 7.491 39,159 7.4158 2.70%
2018-08-20 0 0.740 0.740 0.750 0.720 0.760 914,000 682,040 0.7462 7.294 7.294 7.393 7.097 7.491 92,725 7.3555 1.37%
2018-08-17 0 0.730 0.740 0.750 0.730 0.780 634,000 479,740 0.7567 7.196 7.294 7.393 7.196 7.689 64,319 7.4588 -2.67%
2018-08-16 0 0.750 0.750 0.770 0.710 0.770 1,888,000 1,394,700 0.7387 7.393 7.393 7.590 6.999 7.590 191,536 7.2817 2.74%
2018-08-15 0 0.730 0.720 0.730 0.720 0.810 2,766,000 2,098,500 0.7587 7.196 7.097 7.196 7.097 7.984 280,609 7.4784 -10.98%
2018-08-14 0 0.820 0.800 0.820 0.800 0.850 2,210,000 1,814,780 0.8212 8.083 7.886 8.083 7.886 8.379 224,203 8.0944 -4.65%
2018-08-13 0 0.860 0.850 0.870 0.820 0.910 7,092,000 6,106,540 0.8610 8.477 8.379 8.576 8.083 8.970 719,478 8.4875 -5.49%
2018-08-10 0 0.910 0.900 0.910 0.900 1.000 16,268,000 15,550,480 0.9559 8.970 8.871 8.970 8.871 9.857 1,650,377 9.4224 0.00%
2018-08-09 0 0.910 0.900 0.910 0.760 0.910 12,050,000 10,147,340 0.8421 8.970 8.871 8.970 7.491 8.970 1,222,464 8.3007 16.67%
2018-08-08 0 0.780 0.780 0.800 0.680 0.800 15,006,000 11,247,820 0.7496 7.689 7.689 7.886 6.703 7.886 1,522,348 7.3885 14.71%
2018-08-07 0 0.680 0.670 0.680 0.650 0.680 1,700,000 1,136,700 0.6686 6.703 6.604 6.703 6.407 6.703 172,464 6.5909 4.62%
2018-08-06 0 0.650 0.650 0.660 0.650 0.660 56,000 36,460 0.6511 6.407 6.407 6.506 6.407 6.506 5,681 6.4177 -2.99%
2018-08-03 0 0.670 0.660 0.670 0.650 0.670 712,000 467,720 0.6569 6.604 6.506 6.604 6.407 6.604 72,232 6.4753 -1.47%
2018-08-02 0 0.680 0.660 0.680 0.660 0.680 616,000 412,720 0.6700 6.703 6.506 6.703 6.506 6.703 62,493 6.6043 0.00%
2018-08-01 0 0.680 0.660 0.680 0.650 0.680 374,000 249,700 0.6676 6.703 6.506 6.703 6.407 6.703 37,942 6.5811 1.49%
2018-07-31 0 0.670 0.660 0.680 0.670 0.670 112,907 74,602 0.6607 6.604 6.506 6.703 6.604 6.604 11,454 6.5130 0.00%
2018-07-30 0 0.670 0.670 0.680 0.670 0.670 80,000 53,600 0.6700 6.604 6.604 6.703 6.604 6.604 8,116 6.6043 1.52%
2018-07-27 0 0.660 0.660 0.670 0.660 0.670 100,000 66,160 0.6616 6.506 6.506 6.604 6.506 6.604 10,145 6.5215 -2.94%
2018-07-26 0 0.680 0.660 0.680 0.650 0.680 276,000 184,680 0.6691 6.703 6.506 6.703 6.407 6.703 28,000 6.5957 4.62%
2018-07-25 0 0.650 0.650 0.660 0.650 0.660 198,000 129,460 0.6538 6.407 6.407 6.506 6.407 6.506 20,087 6.4450 0.00%
2018-07-24 0 0.650 0.650 0.660 0.650 0.670 532,000 348,000 0.6541 6.407 6.407 6.506 6.407 6.604 53,971 6.4479 -1.52%
2018-07-23 0 0.660 0.650 0.660 0.640 0.670 710,000 464,260 0.6539 6.506 6.407 6.506 6.309 6.604 72,029 6.4455 0.00%
2018-07-20 0 0.660 0.650 0.660 0.650 0.670 1,430,000 949,040 0.6637 6.506 6.407 6.506 6.407 6.604 145,072 6.5418 -4.35%
2018-07-19 0 0.690 0.670 0.690 0.660 0.700 622,000 420,560 0.6761 6.801 6.604 6.801 6.506 6.900 63,101 6.6648 4.55%
2018-07-18 0 0.660 0.660 0.670 0.660 0.660 50,000 33,000 0.6600 6.506 6.506 6.604 6.506 6.506 5,072 6.5057 -1.49%
2018-07-17 0 0.670 0.660 0.670 0.650 0.680 262,000 174,140 0.6647 6.604 6.506 6.604 6.407 6.703 26,580 6.5516 1.52%
2018-07-16 0 0.660 0.650 0.660 0.660 0.660 10,000 6,600 0.6600 6.506 6.407 6.506 6.506 6.506 1,014 6.5057 0.00%
2018-07-13 0 0.660 0.650 0.660 0.650 0.670 166,000 109,500 0.6596 6.506 6.407 6.506 6.407 6.604 16,841 6.5022 0.00%
2018-07-12 0 0.660 0.650 0.660 0.620 0.660 872,000 553,220 0.6344 6.506 6.407 6.506 6.111 6.506 88,464 6.2536 6.45%
2018-07-11 0 0.620 0.620 0.630 0.610 0.650 2,004,000 1,243,800 0.6207 6.111 6.111 6.210 6.013 6.407 203,304 6.1179 -6.06%
2018-07-10 0 0.660 0.660 0.670 0.660 0.660 318,000 209,880 0.6600 6.506 6.506 6.604 6.506 6.506 32,261 6.5057 1.54%
2018-07-09 0 0.650 0.650 0.670 0.650 0.690 894,000 595,860 0.6665 6.407 6.407 6.604 6.407 6.801 90,696 6.5699 -4.41%
2018-07-06 0 0.680 0.670 0.680 0.660 0.690 968,000 657,800 0.6795 6.703 6.604 6.703 6.506 6.801 98,203 6.6984 1.49%
2018-07-05 0 0.670 0.670 0.680 0.670 0.680 12,000 8,080 0.6733 6.604 6.604 6.703 6.604 6.703 1,217 6.6371 -2.90%
2018-07-04 0 0.690 0.680 0.690 0.660 0.690 354,000 239,700 0.6771 6.801 6.703 6.801 6.506 6.801 35,913 6.6745 2.99%
2018-07-03 0 0.670 0.670 0.680 0.650 0.690 758,000 506,260 0.6679 6.604 6.604 6.703 6.407 6.801 76,899 6.5835 -1.47%
2018-06-29 0 0.680 0.660 0.690 0.660 0.700 54,000 36,600 0.6778 6.703 6.506 6.801 6.506 6.900 5,478 6.6810 3.03%
2018-06-28 0 0.660 0.650 0.660 0.660 0.680 304,000 204,860 0.6739 6.506 6.407 6.506 6.506 6.703 30,841 6.6425 1.54%
2018-06-27 0 0.650 0.650 0.660 0.650 0.700 788,000 532,240 0.6754 6.407 6.407 6.506 6.407 6.900 79,942 6.6578 -5.80%
2018-06-26 0 0.690 0.690 0.700 0.680 0.710 1,656,000 1,133,160 0.6843 6.801 6.801 6.900 6.703 6.999 168,000 6.7450 2.99%
2018-06-25 0 0.670 0.660 0.670 0.670 0.690 590,000 399,660 0.6774 6.604 6.506 6.604 6.604 6.801 59,855 6.6771 -1.47%
2018-06-22 0 0.680 0.660 0.680 0.660 0.680 300,000 200,140 0.6671 6.703 6.506 6.703 6.506 6.703 30,435 6.5760 1.49%
2018-06-21 0 0.670 0.670 0.680 0.660 0.680 446,000 299,900 0.6724 6.604 6.604 6.703 6.506 6.703 45,246 6.6282 0.00%
2018-06-20 0 0.670 0.670 0.680 0.670 0.690 628,000 423,800 0.6748 6.604 6.604 6.703 6.604 6.801 63,710 6.6520 -1.47%
2018-06-19 0 0.680 0.660 0.680 0.670 0.700 1,124,000 765,600 0.6811 6.703 6.506 6.703 6.604 6.900 114,029 6.7141 -1.45%
2018-06-15 0 0.690 0.670 0.710 0.670 0.720 2,930,000 2,040,820 0.6965 6.801 6.604 6.999 6.604 7.097 297,246 6.8658 -2.82%
2018-06-14 0 0.710 0.710 0.720 0.700 0.720 568,000 404,260 0.7117 6.999 6.999 7.097 6.900 7.097 57,623 7.0156 -1.39%
2018-06-13 0 0.720 0.710 0.720 0.710 0.740 1,674,000 1,208,100 0.7217 7.097 6.999 7.097 6.999 7.294 169,826 7.1137 -1.37%
2018-06-12 0 0.730 0.720 0.730 0.720 0.730 716,000 517,520 0.7228 7.196 7.097 7.196 7.097 7.196 72,638 7.1247 0.00%
2018-06-11 0 0.730 0.710 0.730 0.710 0.730 1,216,000 880,540 0.7241 7.196 6.999 7.196 6.999 7.196 123,362 7.1378 1.39%
2018-06-08 0 0.720 0.710 0.720 0.710 0.730 1,152,000 829,860 0.7204 7.097 6.999 7.097 6.999 7.196 116,870 7.1007 1.41%
2018-06-07 0 0.720 0.710 0.730 0.700 0.740 7,732,000 5,545,140 0.7172 6.999 6.901 7.096 6.804 7.193 795,454 6.9710 4.35%
2018-06-06 0 0.690 0.680 0.700 0.690 0.710 1,130,000 787,480 0.6969 6.707 6.610 6.804 6.707 6.901 116,252 6.7739 0.00%
2018-06-05 0 0.690 0.680 0.700 0.690 0.700 1,128,000 780,500 0.6919 6.707 6.610 6.804 6.707 6.804 116,047 6.7257 -1.43%
2018-06-04 0 0.700 0.680 0.700 0.660 0.700 2,350,000 1,623,000 0.6906 6.804 6.610 6.804 6.415 6.804 241,764 6.7132 0.00%
2018-06-01 0 0.700 0.690 0.700 0.690 0.710 3,682,000 2,570,300 0.6981 6.804 6.707 6.804 6.707 6.901 378,797 6.7854 0.00%
2018-05-31 0 0.700 0.690 0.710 0.680 0.730 3,950,000 2,781,640 0.7042 6.804 6.707 6.901 6.610 7.096 406,369 6.8451 -1.41%
2018-05-30 0 0.710 0.700 0.710 0.700 0.710 1,878,000 1,323,160 0.7046 6.901 6.804 6.901 6.804 6.901 193,205 6.8485 -1.39%
2018-05-29 0 0.720 0.710 0.730 0.700 0.750 5,926,000 4,225,060 0.7130 6.999 6.901 7.096 6.804 7.290 609,656 6.9302 -2.70%
2018-05-28 0 0.740 0.730 0.740 0.730 0.770 1,676,000 1,246,660 0.7438 7.193 7.096 7.193 7.096 7.485 172,424 7.2302 -1.33%
2018-05-25 0 0.750 0.750 0.760 0.750 0.780 2,568,000 1,954,120 0.7610 7.290 7.290 7.387 7.290 7.582 264,191 7.3966 -3.85%
2018-05-24 0 0.780 0.770 0.780 0.770 0.790 2,814,000 2,198,880 0.7814 7.582 7.485 7.582 7.485 7.679 289,499 7.5955 -2.50%
2018-05-23 0 0.800 0.790 0.800 0.790 0.810 824,000 660,340 0.8014 7.776 7.679 7.776 7.679 7.873 84,772 7.7896 -1.23%
2018-05-21 0 0.810 0.800 0.810 0.800 0.810 464,000 373,540 0.8050 7.873 7.776 7.873 7.776 7.873 47,735 7.8252 0.00%
2018-05-18 0 0.810 0.800 0.810 0.800 0.820 492,000 397,320 0.8076 7.873 7.776 7.873 7.776 7.971 50,616 7.8497 -1.22%
2018-05-17 0 0.820 0.810 0.820 0.800 0.820 464,000 374,720 0.8076 7.971 7.873 7.971 7.776 7.971 47,735 7.8499 2.50%
2018-05-16 0 0.800 0.790 0.810 0.800 0.810 876,000 704,700 0.8045 7.776 7.679 7.873 7.776 7.873 90,121 7.8195 0.00%
2018-05-15 0 0.800 0.800 0.810 0.800 0.820 674,000 540,920 0.8026 7.776 7.776 7.873 7.776 7.971 69,340 7.8010 -1.23%
2018-05-14 0 0.810 0.800 0.810 0.790 0.810 1,404,000 1,121,500 0.7988 7.873 7.776 7.873 7.679 7.873 144,441 7.7644 0.00%
2018-05-11 0 0.810 0.800 0.820 0.800 0.820 800,000 647,920 0.8099 7.873 7.776 7.971 7.776 7.971 82,303 7.8724 -1.22%
2018-05-10 0 0.820 0.820 0.850 0.810 0.850 1,176,000 971,500 0.8261 7.971 7.971 8.262 7.873 8.262 120,985 8.0299 -1.20%
2018-05-09 0 0.830 0.820 0.830 0.820 0.830 770,000 638,400 0.8291 8.068 7.971 8.068 7.971 8.068 79,216 8.0590 -1.19%
2018-05-08 0 0.840 0.830 0.840 0.830 0.850 674,000 565,480 0.8390 8.165 8.068 8.165 8.068 8.262 69,340 8.1552 0.00%
2018-05-07 0 0.840 0.820 0.840 0.820 0.840 96,000 79,820 0.8315 8.165 7.971 8.165 7.971 8.165 9,876 8.0820 1.20%
2018-05-04 0 0.830 0.810 0.830 0.820 0.840 274,000 228,780 0.8350 8.068 7.873 8.068 7.971 8.165 28,189 8.1160 -1.19%
2018-05-03 0 0.840 0.830 0.840 0.830 0.840 194,000 161,100 0.8304 8.165 8.068 8.165 8.068 8.165 19,958 8.0718 0.00%
2018-05-02 0 0.840 0.830 0.840 0.820 0.840 294,000 244,200 0.8306 8.165 8.068 8.165 7.971 8.165 30,246 8.0737 0.00%
2018-04-30 0 0.840 0.820 0.840 0.800 0.840 1,866,000 1,496,940 0.8022 8.165 7.971 8.165 7.776 8.165 191,971 7.7978 2.44%
2018-04-27 0 0.820 0.810 0.820 0.810 0.830 196,000 159,980 0.8162 7.971 7.873 7.971 7.873 8.068 20,164 7.9339 0.00%
2018-04-26 0 0.820 0.810 0.820 0.800 0.820 182,000 149,020 0.8188 7.971 7.873 7.971 7.776 7.971 18,724 7.9588 0.00%
2018-04-25 0 0.820 0.820 0.840 0.800 0.840 1,126,000 931,620 0.8274 7.971 7.971 8.165 7.776 8.165 115,841 8.0422 -4.65%
2018-04-24 0 0.860 0.840 0.860 0.840 0.880 1,046,000 897,520 0.8580 8.359 8.165 8.359 8.165 8.554 107,611 8.3404 0.00%
2018-04-23 0 0.860 0.860 0.870 0.860 0.880 120,000 103,440 0.8620 8.359 8.359 8.457 8.359 8.554 12,345 8.3788 -2.27%
2018-04-20 0 0.880 0.870 0.880 0.880 0.880 84,000 73,920 0.8800 8.554 8.457 8.554 8.554 8.554 8,642 8.5538 0.00%
2018-04-19 0 0.880 0.870 0.880 0.860 0.880 440,000 382,680 0.8697 8.554 8.457 8.554 8.359 8.554 45,266 8.4540 1.15%
2018-04-18 0 0.870 0.870 0.890 0.850 0.900 1,146,000 994,340 0.8677 8.457 8.457 8.651 8.262 8.748 117,898 8.4339 -2.25%
2018-04-17 0 0.890 0.870 0.890 0.870 0.930 206,000 183,100 0.8888 8.651 8.457 8.651 8.457 9.040 21,193 8.6397 0.00%
2018-04-16 0 0.890 0.880 0.890 0.880 0.900 594,000 526,760 0.8868 8.651 8.554 8.651 8.554 8.748 61,110 8.6199 -1.11%
2018-04-13 0 0.900 0.880 0.900 0.890 0.910 544,000 485,920 0.8932 8.748 8.554 8.748 8.651 8.845 55,966 8.6825 -1.10%
2018-04-12 0 0.910 0.890 0.910 0.880 0.910 646,000 580,260 0.8982 8.845 8.651 8.845 8.554 8.845 66,459 8.7311 0.00%
2018-04-11 0 0.910 0.890 0.910 0.890 0.910 734,000 656,040 0.8938 8.845 8.651 8.845 8.651 8.845 75,513 8.6878 2.25%
2018-04-10 0 0.890 0.890 0.900 0.880 0.910 1,046,000 937,320 0.8961 8.651 8.651 8.748 8.554 8.845 107,611 8.7103 -1.11%
2018-04-09 0 0.900 0.890 0.900 0.890 0.920 1,778,000 1,615,240 0.9085 8.748 8.651 8.748 8.651 8.943 182,917 8.8304 -4.26%
2018-04-06 0 0.940 0.930 0.940 0.910 0.940 158,000 147,840 0.9357 9.137 9.040 9.137 8.845 9.137 16,255 9.0952 0.00%
2018-04-04 0 0.940 0.930 0.940 0.910 0.950 450,000 417,300 0.9273 9.137 9.040 9.137 8.845 9.234 46,295 9.0139 1.08%
2018-04-03 0 0.930 0.920 0.930 0.890 0.930 466,000 425,620 0.9133 9.040 8.943 9.040 8.651 9.040 47,941 8.8780 4.49%
2018-03-29 0 0.890 0.890 0.900 0.880 0.900 1,146,000 1,021,240 0.8911 8.651 8.651 8.748 8.554 8.748 117,898 8.6620 0.00%
2018-03-28 0 0.890 0.880 0.890 0.880 0.930 1,502,000 1,362,000 0.9068 8.651 8.554 8.651 8.554 9.040 154,523 8.8142 -4.30%
2018-03-27 0 0.930 0.920 0.940 0.920 0.960 276,000 257,180 0.9318 9.040 8.943 9.137 8.943 9.331 28,394 9.0574 0.00%
2018-03-26 0 0.930 0.920 0.930 0.910 0.930 1,062,000 981,780 0.9245 9.040 8.943 9.040 8.845 9.040 109,257 8.9860 0.00%
2018-03-23 0 0.930 0.920 0.930 0.910 0.960 694,000 640,280 0.9226 9.040 8.943 9.040 8.845 9.331 71,397 8.9678 -4.12%
2018-03-22 0 0.970 0.950 0.970 0.950 0.970 390,000 375,140 0.9619 9.429 9.234 9.429 9.234 9.429 40,122 9.3499 0.00%
2018-03-21 0 0.970 0.940 0.970 0.940 0.970 974,000 927,580 0.9523 9.429 9.137 9.429 9.137 9.429 100,203 9.2570 2.11%
2018-03-20 0 0.950 0.940 0.950 0.930 0.950 200,000 188,960 0.9448 9.234 9.137 9.234 9.040 9.234 20,576 9.1837 1.06%
2018-03-19 0 0.940 0.940 0.950 0.940 0.970 382,000 364,760 0.9549 9.137 9.137 9.234 9.137 9.429 39,299 9.2816 0.00%
2018-03-16 0 0.940 0.940 0.960 0.940 0.980 1,752,000 1,673,760 0.9553 9.137 9.137 9.331 9.137 9.526 180,242 9.2862 -3.09%
2018-03-15 0 0.970 0.960 0.970 0.960 1.000 1,278,000 1,251,720 0.9794 9.429 9.331 9.429 9.331 9.720 131,478 9.5204 -1.02%
2018-03-14 0 0.980 0.960 0.980 0.960 0.990 970,000 941,700 0.9708 9.526 9.331 9.526 9.331 9.623 99,792 9.4366 -1.01%
2018-03-13 0 0.990 0.970 0.990 0.960 0.990 640,000 630,320 0.9849 9.623 9.429 9.623 9.331 9.623 65,842 9.5732 0.00%
2018-03-12 0 0.990 0.980 0.990 0.970 0.990 568,000 557,320 0.9812 9.623 9.526 9.623 9.429 9.623 58,435 9.5375 0.00%
2018-03-09 0 0.990 0.970 0.990 0.960 0.990 222,000 217,720 0.9807 9.623 9.429 9.623 9.331 9.623 22,839 9.5328 3.13%
2018-03-08 0 0.960 0.960 0.970 0.960 0.980 720,000 696,500 0.9674 9.331 9.331 9.429 9.331 9.526 74,072 9.4030 -2.04%
2018-03-07 0 0.980 0.970 0.980 0.970 0.990 904,000 888,540 0.9829 9.526 9.429 9.526 9.429 9.623 93,002 9.5540 0.00%
2018-03-06 0 0.980 0.970 0.990 0.970 0.990 550,000 536,880 0.9761 9.526 9.429 9.623 9.429 9.623 56,583 9.4884 -1.01%
2018-03-05 0 0.990 0.980 0.990 0.960 0.990 170,000 165,940 0.9761 9.623 9.526 9.623 9.331 9.623 17,489 9.4881 2.06%
2018-03-02 0 0.970 0.960 0.970 0.960 1.000 262,000 253,280 0.9667 9.429 9.331 9.429 9.331 9.720 26,954 9.3967 -1.02%
2018-03-01 0 0.980 0.970 0.980 0.960 0.980 533,000 517,470 0.9709 9.526 9.429 9.526 9.331 9.526 54,834 9.4370 1.03%
2018-02-28 0 0.970 0.970 0.980 0.960 0.990 216,000 209,540 0.9701 9.429 9.429 9.526 9.331 9.623 22,222 9.4295 -3.00%
2018-02-27 0 1.000 0.990 1.000 0.980 1.010 230,000 228,660 0.9942 9.720 9.623 9.720 9.526 9.817 23,662 9.6636 0.00%
2018-02-26 0 1.000 0.990 1.000 1.000 1.020 404,000 404,840 1.0021 9.720 9.623 9.720 9.720 9.915 41,563 9.7404 -1.96%
2018-02-23 0 1.020 1.010 1.020 1.000 1.020 502,000 505,220 1.0064 9.915 9.817 9.915 9.720 9.915 51,645 9.7826 2.00%
2018-02-22 0 1.000 1.000 1.010 1.000 1.010 28,000 28,220 1.0079 9.720 9.720 9.817 9.720 9.817 2,881 9.7966 -1.96%
2018-02-21 0 1.020 1.000 1.030 1.000 1.030 498,000 507,380 1.0188 9.915 9.720 10.01 9.720 10.01 51,233 9.9033 0.00%
2018-02-20 0 1.020 1.010 1.020 0.990 1.020 1,182,000 1,187,880 1.0050 9.915 9.817 9.915 9.623 9.915 121,602 9.7686 4.08%
2018-02-15 0 0.980 0.980 0.990 0.950 0.980 436,000 423,920 0.9723 9.526 9.526 9.623 9.234 9.526 44,855 9.4509 0.00%
2018-02-14 0 0.980 0.950 0.980 0.940 0.980 240,000 229,720 0.9572 9.526 9.234 9.526 9.137 9.526 24,691 9.3039 5.38%
2018-02-13 0 0.930 0.920 0.930 0.920 0.940 672,500 627,145 0.9326 9.040 8.943 9.040 8.943 9.137 69,186 9.0647 -2.11%
2018-02-12 0 0.950 0.940 0.950 0.930 0.970 698,000 660,060 0.9456 9.234 9.137 9.234 9.040 9.429 71,809 9.1919 2.15%
2018-02-09 0 0.930 0.920 0.930 0.900 0.960 2,142,000 1,989,380 0.9287 9.040 8.943 9.040 8.748 9.331 220,365 9.0277 -4.12%
2018-02-08 0 0.970 0.970 0.980 0.960 0.990 1,032,000 1,000,700 0.9697 9.429 9.429 9.526 9.331 9.623 106,170 9.4254 -1.02%
2018-02-07 0 0.980 0.970 0.980 0.970 0.990 1,168,000 1,138,740 0.9749 9.526 9.429 9.526 9.429 9.623 120,162 9.4767 2.08%
2018-02-06 0 0.960 0.940 1.000 0.940 1.020 4,844,000 4,726,500 0.9757 9.331 9.137 9.720 9.137 9.915 498,342 9.4845 -7.69%
2018-02-05 0 1.040 1.030 1.040 1.010 1.080 2,762,000 2,839,720 1.0281 10.11 10.01 10.11 9.817 10.50 284,149 9.9938 -0.95%
2018-02-02 0 1.050 1.040 1.080 1.040 1.060 234,000 245,520 1.0492 10.21 10.11 10.50 10.11 10.30 24,073 10.199 0.00%
2018-02-01 0 1.050 1.040 1.060 1.040 1.070 516,000 543,280 1.0529 10.21 10.11 10.30 10.11 10.40 53,085 10.234 -2.78%
2018-01-31 0 1.080 1.070 1.080 1.070 1.080 106,000 114,260 1.0779 10.50 10.40 10.50 10.40 10.50 10,905 10.478 -1.82%
2018-01-30 0 1.100 1.080 1.100 1.080 1.100 198,000 215,900 1.0904 10.69 10.50 10.69 10.50 10.69 20,370 10.599 0.92%
2018-01-29 0 1.090 1.080 1.090 1.080 1.110 978,000 1,071,380 1.0955 10.60 10.50 10.60 10.50 10.79 100,615 10.648 -0.91%
2018-01-26 0 1.100 1.080 1.100 1.080 1.110 932,000 1,021,740 1.0963 10.69 10.50 10.69 10.50 10.79 95,882 10.656 0.00%
2018-01-25 0 1.100 1.090 1.100 1.090 1.110 366,000 402,580 1.0999 10.69 10.60 10.69 10.60 10.79 37,653 10.692 0.00%
2018-01-24 0 1.100 1.080 1.100 1.080 1.100 2,034,000 2,208,860 1.0860 10.69 10.50 10.69 10.50 10.69 209,254 10.556 0.92%
2018-01-23 0 1.090 1.080 1.090 1.070 1.090 1,562,000 1,690,360 1.0822 10.60 10.50 10.60 10.40 10.60 160,696 10.519 0.93%
2018-01-22 0 1.080 1.070 1.080 1.060 1.080 646,000 696,640 1.0784 10.50 10.40 10.50 10.30 10.50 66,459 10.482 0.93%
2018-01-19 0 1.070 1.050 1.070 1.050 1.070 420,000 444,600 1.0586 10.40 10.21 10.40 10.21 10.40 43,209 10.290 0.94%
2018-01-18 0 1.060 1.060 1.080 1.040 1.080 886,000 939,960 1.0609 10.30 10.30 10.50 10.11 10.50 91,150 10.312 0.00%
2018-01-17 0 1.060 1.050 1.070 1.030 1.070 1,378,000 1,446,060 1.0494 10.30 10.21 10.40 10.01 10.40 141,766 10.200 1.92%
2018-01-16 0 1.040 1.030 1.050 1.020 1.060 1,876,000 1,926,020 1.0267 10.11 10.01 10.21 9.915 10.30 192,999 9.9794 0.97%
2018-01-15 0 1.030 1.030 1.040 1.030 1.090 1,262,000 1,321,680 1.0473 10.01 10.01 10.11 10.01 10.60 129,832 10.180 -4.63%
2018-01-12 0 1.080 1.060 1.070 1.060 1.090 584,000 626,600 1.0729 10.50 10.30 10.40 10.30 10.60 60,081 10.429 0.93%
2018-01-11 0 1.070 1.070 1.080 1.070 1.100 926,000 999,420 1.0793 10.40 10.40 10.50 10.40 10.69 95,265 10.491 -1.83%
2018-01-10 0 1.090 1.090 1.100 1.090 1.110 284,000 311,960 1.0985 10.60 10.60 10.69 10.60 10.79 29,217 10.677 -1.80%
2018-01-09 0 1.110 1.090 1.110 1.080 1.110 362,000 397,280 1.0975 10.79 10.60 10.79 10.50 10.79 37,242 10.668 0.00%
2018-01-08 0 1.110 1.090 1.110 1.080 1.110 486,000 532,840 1.0964 10.79 10.60 10.79 10.50 10.79 49,999 10.657 0.91%
2018-01-05 0 1.100 1.090 1.100 1.080 1.100 414,000 451,600 1.0908 10.69 10.60 10.69 10.50 10.69 42,592 10.603 0.92%
2018-01-04 0 1.090 1.080 1.100 1.090 1.110 1,604,000 1,757,160 1.0955 10.60 10.50 10.69 10.60 10.79 165,017 10.648 -0.91%
2018-01-03 0 1.100 1.090 1.100 1.080 1.100 542,000 591,840 1.0920 10.69 10.60 10.69 10.50 10.69 55,760 10.614 0.92%
2018-01-02 0 1.090 1.090 1.110 1.090 1.110 334,000 366,500 1.0973 10.60 10.60 10.79 10.60 10.79 34,361 10.666 -1.80%
2017-12-29 0 1.110 1.100 1.110 1.090 1.110 180,000 198,280 1.1016 10.79 10.69 10.79 10.60 10.79 18,518 10.707 0.00%
2017-12-28 0 1.110 1.090 1.110 1.080 1.110 312,000 340,800 1.0923 10.79 10.60 10.79 10.50 10.79 32,098 10.617 0.91%
2017-12-27 0 1.100 1.090 1.100 1.090 1.110 390,000 426,440 1.0934 10.69 10.60 10.69 10.60 10.79 40,122 10.628 -0.90%
2017-12-22 0 1.110 1.100 1.110 1.100 1.120 152,000 168,680 1.1097 10.79 10.69 10.79 10.69 10.89 15,637 10.787 1.83%
2017-12-21 0 1.090 1.090 1.110 1.090 1.110 582,000 641,980 1.1031 10.60 10.60 10.79 10.60 10.79 59,875 10.722 -2.68%
2017-12-20 0 1.120 1.100 1.120 1.100 1.120 746,000 821,320 1.1010 10.89 10.69 10.89 10.69 10.89 76,747 10.702 0.00%
2017-12-19 0 1.120 1.110 1.120 1.110 1.120 354,000 393,600 1.1119 10.89 10.79 10.89 10.79 10.89 36,419 10.808 0.00%
2017-12-18 0 1.120 1.110 1.120 1.110 1.130 524,000 584,120 1.1147 10.89 10.79 10.89 10.79 10.98 53,908 10.835 -0.88%
2017-12-15 0 1.130 1.100 1.130 1.070 1.130 2,762,000 3,071,600 1.1121 10.98 10.69 10.98 10.40 10.98 284,149 10.810 4.63%
2017-12-14 0 1.080 1.070 1.080 1.070 1.090 266,000 286,880 1.0785 10.50 10.40 10.50 10.40 10.60 27,366 10.483 -0.92%
2017-12-13 0 1.090 1.080 1.090 1.080 1.090 208,000 225,720 1.0852 10.60 10.50 10.60 10.50 10.60 21,399 10.548 0.93%
2017-12-12 0 1.080 1.070 1.090 1.070 1.090 226,000 242,720 1.0740 10.50 10.40 10.60 10.40 10.60 23,250 10.439 -0.92%
2017-12-11 0 1.090 1.080 1.090 1.050 1.090 626,000 674,440 1.0774 10.60 10.50 10.60 10.21 10.60 64,402 10.472 0.93%
2017-12-08 0 1.080 1.050 1.080 1.060 1.080 100,000 107,400 1.0740 10.50 10.21 10.50 10.30 10.50 10,288 10.440 2.86%
2017-12-07 0 1.050 1.050 1.060 1.050 1.060 300,000 316,180 1.0539 10.21 10.21 10.30 10.21 10.30 30,863 10.244 -0.94%
2017-12-06 0 1.060 1.060 1.070 1.060 1.070 1,374,000 1,458,560 1.0615 10.30 10.30 10.40 10.30 10.40 141,355 10.318 -0.93%
2017-12-05 0 1.070 1.060 1.070 1.060 1.080 2,826,000 3,025,580 1.0706 10.40 10.30 10.40 10.30 10.50 290,734 10.407 0.00%
2017-12-04 0 1.070 1.060 1.070 1.060 1.070 426,000 452,420 1.0620 10.40 10.30 10.40 10.30 10.40 43,826 10.323 0.00%
2017-12-01 0 1.070 1.070 1.080 1.060 1.080 738,000 790,180 1.0707 10.40 10.40 10.50 10.30 10.50 75,924 10.408 -0.93%
2017-11-30 0 1.080 1.060 1.090 1.060 1.090 3,011,703 3,228,102 1.0719 10.50 10.30 10.60 10.30 10.60 309,838 10.419 -1.82%
2017-11-29 0 1.100 1.090 1.100 1.070 1.110 1,165,000 1,271,470 1.0914 10.69 10.60 10.69 10.40 10.79 119,853 10.609 1.85%
2017-11-28 0 1.080 1.070 1.080 1.060 1.100 364,000 389,960 1.0713 10.50 10.40 10.50 10.30 10.69 37,448 10.413 -2.70%
2017-11-27 0 1.110 1.090 1.120 1.080 1.140 2,122,000 2,367,500 1.1157 10.79 10.60 10.89 10.50 11.08 218,307 10.845 -2.63%
2017-11-24 0 1.140 1.110 1.140 0.990 1.140 5,674,000 6,146,800 1.0833 11.08 10.79 11.08 9.623 11.08 583,731 10.530 14.00%
2017-11-23 0 1.000 0.990 1.000 0.990 1.000 414,000 412,100 0.9954 9.720 9.623 9.720 9.623 9.720 42,592 9.6756 0.00%
2017-11-22 0 1.000 0.990 1.000 0.990 1.030 2,516,000 2,524,740 1.0035 9.720 9.623 9.720 9.623 10.01 258,841 9.7540 0.00%
2017-11-21 0 1.000 0.990 1.000 0.980 1.000 648,000 642,860 0.9921 9.720 9.623 9.720 9.526 9.720 66,665 9.6431 0.00%
2017-11-20 0 1.000 0.990 1.000 0.990 1.030 3,709,000 3,713,970 1.0013 9.720 9.623 9.720 9.623 10.01 381,575 9.7333 -4.76%
2017-11-17 0 1.050 1.040 1.060 1.040 1.100 1,684,000 1,791,320 1.0637 10.21 10.11 10.30 10.11 10.69 173,247 10.340 -4.55%
2017-11-16 0 1.100 1.090 1.100 1.090 1.120 236,000 259,080 1.0978 10.69 10.60 10.69 10.60 10.89 24,279 10.671 0.00%
2017-11-15 0 1.100 1.100 1.110 1.090 1.110 956,000 1,053,020 1.1015 10.69 10.69 10.79 10.60 10.79 98,352 10.707 0.00%
2017-11-14 0 1.100 1.090 1.100 1.090 1.120 1,778,000 1,956,220 1.1002 10.69 10.60 10.69 10.60 10.89 182,917 10.695 -1.79%
2017-11-13 0 1.120 1.100 1.120 1.100 1.120 938,000 1,035,440 1.1039 10.89 10.69 10.89 10.69 10.89 96,500 10.730 1.82%
2017-11-10 0 1.100 1.100 1.110 1.100 1.120 482,000 534,600 1.1091 10.69 10.69 10.79 10.69 10.89 49,587 10.781 -1.79%
2017-11-09 0 1.120 1.110 1.120 1.110 1.130 592,000 662,460 1.1190 10.89 10.79 10.89 10.79 10.98 60,904 10.877 0.00%
2017-11-08 0 1.120 1.110 1.120 1.120 1.130 342,000 383,100 1.1202 10.89 10.79 10.89 10.89 10.98 35,184 10.888 0.00%
2017-11-07 0 1.120 1.110 1.120 1.110 1.120 878,000 976,740 1.1125 10.89 10.79 10.89 10.79 10.89 90,327 10.813 0.00%
2017-11-06 0 1.120 1.120 1.130 1.110 1.130 562,000 628,820 1.1189 10.89 10.89 10.98 10.79 10.98 57,818 10.876 0.00%
2017-11-03 0 1.120 1.100 1.120 1.100 1.150 4,858,000 5,432,400 1.1182 10.89 10.69 10.89 10.69 11.18 499,782 10.870 -1.75%
2017-11-02 0 1.140 1.130 1.140 1.120 1.150 710,000 803,480 1.1317 11.08 10.98 11.08 10.89 11.18 73,043 11.000 0.88%
2017-11-01 0 1.130 1.120 1.130 1.120 1.150 660,000 748,840 1.1346 10.98 10.89 10.98 10.89 11.18 67,900 11.029 -0.88%
2017-10-31 0 1.140 1.120 1.140 1.120 1.140 116,000 130,600 1.1259 11.08 10.89 11.08 10.89 11.08 11,934 10.944 0.00%
2017-10-30 0 1.140 1.130 1.140 1.120 1.140 996,000 1,126,360 1.1309 11.08 10.98 11.08 10.89 11.08 102,467 10.992 0.00%
2017-10-27 0 1.140 1.140 1.150 1.130 1.150 804,000 911,960 1.1343 11.08 11.08 11.18 10.98 11.18 82,714 11.025 0.00%
2017-10-26 0 1.140 1.140 1.150 1.140 1.150 394,000 450,200 1.1426 11.08 11.08 11.18 11.08 11.18 40,534 11.107 -1.72%
2017-10-25 0 1.160 1.150 1.160 1.140 1.160 204,000 234,520 1.1496 11.28 11.18 11.28 11.08 11.28 20,987 11.174 0.87%
2017-10-24 0 1.150 1.140 1.150 1.130 1.160 734,000 837,300 1.1407 11.18 11.08 11.18 10.98 11.28 75,513 11.088 -0.86%
2017-10-23 0 1.160 1.140 1.160 1.150 1.160 206,000 237,340 1.1521 11.28 11.08 11.28 11.18 11.28 21,193 11.199 0.87%
2017-10-20 0 1.150 1.140 1.160 1.150 1.160 612,000 704,360 1.1509 11.18 11.08 11.28 11.18 11.28 62,961 11.187 0.00%
2017-10-19 0 1.150 1.150 1.160 1.150 1.170 878,000 1,015,160 1.1562 11.18 11.18 11.28 11.18 11.37 90,327 11.239 -0.86%
2017-10-18 0 1.160 1.160 1.170 1.140 1.190 1,262,000 1,484,780 1.1765 11.28 11.28 11.37 11.08 11.57 129,832 11.436 1.75%
2017-10-17 0 1.140 1.140 1.150 1.120 1.150 2,308,000 2,617,960 1.1343 11.08 11.08 11.18 10.89 11.18 237,443 11.026 -1.72%
2017-10-16 0 1.160 1.140 1.160 1.140 1.170 1,278,000 1,466,960 1.1479 11.28 11.08 11.28 11.08 11.37 131,478 11.157 0.87%
2017-10-13 0 1.150 1.150 1.160 1.150 1.170 756,000 873,980 1.1561 11.18 11.18 11.28 11.18 11.37 77,776 11.237 -0.86%
2017-10-12 0 1.160 1.160 1.170 1.140 1.170 1,764,000 2,050,440 1.1624 11.28 11.28 11.37 11.08 11.37 181,477 11.299 0.00%
2017-10-11 0 1.160 1.140 1.160 1.130 1.160 750,000 859,860 1.1465 11.28 11.08 11.28 10.98 11.28 77,159 11.144 1.75%
2017-10-10 0 1.140 1.140 1.150 1.120 1.160 782,000 889,760 1.1378 11.08 11.08 11.18 10.89 11.28 80,451 11.060 0.00%
2017-10-09 0 1.140 1.140 1.150 1.130 1.140 1,526,000 1,732,792 1.1355 11.08 11.08 11.18 10.98 11.08 156,992 11.037 0.00%
2017-10-06 0 1.140 1.130 1.140 1.130 1.200 1,376,000 1,592,060 1.1570 11.08 10.98 11.08 10.98 11.66 141,560 11.247 0.88%
2017-10-04 0 1.130 1.130 1.140 1.130 1.150 480,000 546,180 1.1379 10.98 10.98 11.08 10.98 11.18 49,382 11.060 -0.88%
2017-10-03 0 1.140 1.120 1.140 1.120 1.140 208,000 237,040 1.1396 11.08 10.89 11.08 10.89 11.08 21,399 11.077 0.00%
2017-09-29 0 1.140 1.120 1.140 1.120 1.140 466,000 528,160 1.1334 11.08 10.89 11.08 10.89 11.08 47,941 11.017 0.88%
2017-09-28 0 1.130 1.130 1.140 1.120 1.150 292,000 330,700 1.1325 10.98 10.98 11.08 10.89 11.18 30,040 11.009 -1.74%
2017-09-27 0 1.150 1.140 1.150 1.140 1.150 70,000 79,880 1.1411 11.18 11.08 11.18 11.08 11.18 7,201 11.092 0.88%
2017-09-26 0 1.140 1.140 1.150 1.130 1.150 158,000 180,460 1.1422 11.08 11.08 11.18 10.98 11.18 16,255 11.102 0.88%
2017-09-25 0 1.130 1.130 1.150 1.130 1.150 786,000 899,200 1.1440 10.98 10.98 11.18 10.98 11.18 80,862 11.120 -1.74%
2017-09-22 0 1.150 1.160 1.170 1.150 1.180 1,428,000 1,660,160 1.1626 11.18 11.28 11.37 11.18 11.47 146,910 11.301 0.88%
2017-09-21 0 1.140 1.140 1.150 1.120 1.160 570,000 649,660 1.1398 11.08 11.08 11.18 10.89 11.28 58,641 11.079 -0.87%
2017-09-20 0 1.150 1.150 1.160 1.150 1.160 682,000 785,160 1.1513 11.18 11.18 11.28 11.18 11.28 70,163 11.191 0.00%
2017-09-19 0 1.150 1.140 1.150 1.130 1.150 440,000 505,320 1.1485 11.18 11.08 11.18 10.98 11.18 45,266 11.163 0.00%
2017-09-18 0 1.150 1.150 1.160 1.120 1.150 1,754,000 2,004,900 1.1430 11.18 11.18 11.28 10.89 11.18 180,448 11.111 0.88%
2017-09-15 0 1.140 1.130 1.140 1.110 1.160 2,750,000 3,103,820 1.1287 11.08 10.98 11.08 10.79 11.28 282,915 10.971 -0.87%
2017-09-14 0 1.150 1.140 1.150 1.130 1.150 918,000 1,049,920 1.1437 11.18 11.08 11.18 10.98 11.18 94,442 11.117 1.77%
2017-09-13 0 1.130 1.130 1.140 1.120 1.150 954,000 1,075,520 1.1274 10.98 10.98 11.08 10.89 11.18 98,146 10.958 -1.74%
2017-09-12 0 1.150 1.140 1.150 1.140 1.160 518,000 595,840 1.1503 11.18 11.08 11.18 11.08 11.28 53,291 11.181 -0.86%
2017-09-11 0 1.160 1.150 1.160 1.140 1.160 776,000 892,800 1.1505 11.28 11.18 11.28 11.08 11.28 79,833 11.183 1.75%
2017-09-08 0 1.140 1.130 1.140 1.120 1.140 356,000 402,100 1.1295 11.08 10.98 11.08 10.89 11.08 36,625 10.979 0.88%
2017-09-07 0 1.130 1.120 1.130 1.100 1.130 1,350,000 1,506,340 1.1158 10.98 10.89 10.98 10.69 10.98 138,885 10.846 -1.74%
2017-09-06 0 1.150 1.120 1.150 1.130 1.150 88,000 100,060 1.1370 11.18 10.89 11.18 10.98 11.18 9,053 11.052 0.88%
2017-09-05 0 1.140 1.130 1.140 1.130 1.140 16,000 18,200 1.1375 11.08 10.98 11.08 10.98 11.08 1,646 11.057 0.00%
2017-09-04 0 1.140 1.130 1.140 1.120 1.140 544,000 614,900 1.1303 11.08 10.98 11.08 10.89 11.08 55,966 10.987 1.79%
2017-09-01 0 1.120 1.120 1.130 1.120 1.140 266,000 299,540 1.1261 10.89 10.89 10.98 10.89 11.08 27,366 10.946 -1.75%
2017-08-31 0 1.140 1.120 1.140 1.110 1.140 1,308,000 1,466,320 1.1210 11.08 10.89 11.08 10.79 11.08 134,565 10.897 0.00%
2017-08-30 0 1.140 1.130 1.140 1.120 1.160 514,000 585,860 1.1398 11.08 10.98 11.08 10.89 11.28 52,879 11.079 0.88%
2017-08-29 0 1.130 1.130 1.140 1.130 1.170 522,000 596,000 1.1418 10.98 10.98 11.08 10.98 11.37 53,702 11.098 -3.42%
2017-08-28 0 1.170 1.160 1.170 1.160 1.170 188,000 219,160 1.1657 11.37 11.28 11.37 11.28 11.37 19,341 11.331 0.00%
2017-08-25 0 1.170 1.150 1.170 1.140 1.170 334,000 382,480 1.1451 11.37 11.18 11.37 11.08 11.37 34,361 11.131 0.86%
2017-08-24 0 1.160 1.140 1.160 1.140 1.180 914,000 1,057,400 1.1569 11.28 11.08 11.28 11.08 11.47 94,031 11.245 0.00%
2017-08-22 0 1.160 1.150 1.190 1.150 1.170 428,000 497,100 1.1614 11.28 11.18 11.57 11.18 11.37 44,032 11.290 -1.69%
2017-08-21 0 1.180 1.180 1.200 1.170 1.210 552,000 656,320 1.1890 11.47 11.47 11.66 11.37 11.76 56,789 11.557 -2.48%
2017-08-18 0 1.210 1.200 1.210 1.170 1.210 1,240,000 1,477,880 1.1918 11.76 11.66 11.76 11.37 11.76 127,569 11.585 2.54%
2017-08-17 0 1.180 1.180 1.190 1.170 1.270 3,112,000 3,751,680 1.2056 11.47 11.47 11.57 11.37 12.34 320,157 11.718 4.42%
2017-08-16 0 1.130 1.130 1.140 1.120 1.140 116,000 131,120 1.1303 10.98 10.98 11.08 10.89 11.08 11,934 10.987 0.89%
2017-08-15 0 1.120 1.120 1.130 1.120 1.130 202,000 226,640 1.1220 10.89 10.89 10.98 10.89 10.98 20,781 10.906 0.00%
2017-08-14 0 1.120 1.120 1.130 1.110 1.120 588,000 658,520 1.1199 10.89 10.89 10.98 10.79 10.89 60,492 10.886 -0.88%
2017-08-11 0 1.130 1.130 1.140 1.120 1.140 452,000 510,780 1.1300 10.98 10.98 11.08 10.89 11.08 46,501 10.984 -1.74%
2017-08-10 0 1.150 1.140 1.150 1.130 1.150 604,000 683,720 1.1320 11.18 11.08 11.18 10.98 11.18 62,138 11.003 -0.86%
2017-08-09 0 1.160 1.150 1.170 1.160 1.160 200,000 232,000 1.1600 11.28 11.18 11.37 11.28 11.28 20,576 11.275 -0.85%
2017-08-08 0 1.170 1.150 1.170 1.160 1.170 308,000 357,900 1.1620 11.37 11.18 11.37 11.28 11.37 31,686 11.295 0.86%
2017-08-07 0 1.160 1.160 1.170 1.130 1.160 324,000 373,380 1.1524 11.28 11.28 11.37 10.98 11.28 33,333 11.202 0.87%
2017-08-04 0 1.150 1.150 1.160 1.130 1.150 106,000 120,700 1.1387 11.18 11.18 11.28 10.98 11.18 10,905 11.068 0.00%
2017-08-03 0 1.150 1.140 1.160 1.130 1.160 146,000 167,420 1.1467 11.18 11.08 11.28 10.98 11.28 15,020 11.146 0.00%
2017-08-02 0 1.150 1.140 1.150 1.130 1.150 460,000 523,460 1.1380 11.18 11.08 11.18 10.98 11.18 47,324 11.061 0.00%
2017-08-01 0 1.150 1.140 1.150 1.130 1.150 1,164,000 1,328,500 1.1413 11.18 11.08 11.18 10.98 11.18 119,750 11.094 -0.86%
2017-07-31 0 1.160 1.150 1.160 1.140 1.180 644,000 748,280 1.1619 11.28 11.18 11.28 11.08 11.47 66,254 11.294 -0.85%
2017-07-28 0 1.170 1.150 1.170 1.160 1.170 20,000 23,240 1.1620 11.37 11.18 11.37 11.28 11.37 2,058 11.295 0.00%
2017-07-27 0 1.170 1.160 1.170 1.160 1.170 258,000 299,780 1.1619 11.37 11.28 11.37 11.28 11.37 26,543 11.294 -0.85%
2017-07-26 0 1.180 1.180 1.190 1.180 1.190 582,000 687,000 1.1804 11.47 11.47 11.57 11.47 11.57 59,875 11.474 0.85%
2017-07-25 0 1.170 1.150 1.170 1.150 1.170 172,000 199,400 1.1593 11.37 11.18 11.37 11.18 11.37 17,695 11.269 -0.85%
2017-07-24 0 1.180 1.170 1.180 1.160 1.180 138,000 162,760 1.1794 11.47 11.37 11.47 11.28 11.47 14,197 11.464 0.00%
2017-07-21 0 1.180 1.160 1.180 1.150 1.180 618,000 725,300 1.1736 11.47 11.28 11.47 11.18 11.47 63,579 11.408 2.61%
2017-07-20 0 1.150 1.150 1.160 1.150 1.170 430,000 496,960 1.1557 11.18 11.18 11.28 11.18 11.37 44,238 11.234 -1.71%
2017-07-19 0 1.170 1.150 1.170 1.140 1.170 412,000 475,880 1.1550 11.37 11.18 11.37 11.08 11.37 42,386 11.227 1.74%
2017-07-18 0 1.150 1.150 1.170 1.150 1.170 608,000 703,600 1.1572 11.18 11.18 11.37 11.18 11.37 62,550 11.249 -1.71%
2017-07-17 0 1.170 1.150 1.170 1.140 1.170 168,000 194,040 1.1550 11.37 11.18 11.37 11.08 11.37 17,284 11.227 0.00%
2017-07-14 0 1.170 1.140 1.170 1.140 1.180 632,000 730,960 1.1566 11.37 11.08 11.37 11.08 11.47 65,019 11.242 0.00%
2017-07-13 0 1.170 1.160 1.170 1.130 1.190 2,398,000 2,813,500 1.1733 11.37 11.28 11.37 10.98 11.57 246,702 11.404 3.54%
2017-07-12 0 1.130 1.120 1.130 1.100 1.140 782,000 879,600 1.1248 10.98 10.89 10.98 10.69 11.08 80,451 10.933 0.00%
2017-07-11 0 1.130 1.110 1.130 1.100 1.130 1,438,000 1,587,920 1.1043 10.98 10.79 10.98 10.69 10.98 147,939 10.734 0.89%
2017-07-10 0 1.120 1.110 1.120 1.120 1.130 436,000 489,680 1.1231 10.89 10.79 10.89 10.89 10.98 44,855 10.917 0.00%
2017-07-07 0 1.120 1.110 1.120 1.090 1.130 1,348,000 1,495,840 1.1097 10.89 10.79 10.89 10.60 10.98 138,680 10.786 0.90%
2017-07-06 0 1.110 1.100 1.120 1.100 1.130 1,530,000 1,701,440 1.1121 10.79 10.69 10.89 10.69 10.98 157,404 10.809 -0.89%
2017-07-05 0 1.120 1.110 1.120 1.100 1.140 2,258,000 2,518,360 1.1153 10.89 10.79 10.89 10.69 11.08 232,299 10.841 -1.75%
2017-07-04 0 1.140 1.140 1.150 1.140 1.160 214,000 245,040 1.1450 11.08 11.08 11.18 11.08 11.28 22,016 11.130 -1.72%
2017-07-03 0 1.160 1.150 1.160 1.140 1.160 346,000 397,360 1.1484 11.28 11.18 11.28 11.08 11.28 35,596 11.163 0.87%
2017-06-30 0 1.150 1.130 1.150 1.130 1.150 384,000 438,280 1.1414 11.18 10.98 11.18 10.98 11.18 39,505 11.094 0.00%
2017-06-29 0 1.150 1.140 1.150 1.120 1.160 1,468,000 1,664,940 1.1342 11.18 11.08 11.18 10.89 11.28 151,025 11.024 -1.71%
2017-06-28 0 1.170 1.150 1.170 1.140 1.170 500,000 575,440 1.1509 11.37 11.18 11.37 11.08 11.37 51,439 11.187 0.00%
2017-06-27 0 1.170 1.150 1.170 1.140 1.170 752,000 867,100 1.1531 11.37 11.18 11.37 11.08 11.37 77,364 11.208 0.86%
2017-06-26 0 1.160 1.150 1.170 1.150 1.170 992,000 1,153,680 1.1630 11.28 11.18 11.37 11.18 11.37 102,055 11.304 0.87%
2017-06-23 0 1.150 1.140 1.150 1.110 1.150 1,434,000 1,617,840 1.1282 11.18 11.08 11.18 10.79 11.18 147,527 10.966 2.68%
2017-06-22 0 1.120 1.120 1.130 1.100 1.160 4,942,000 5,568,740 1.1268 10.89 10.89 10.98 10.69 11.28 508,424 10.953 -4.27%
2017-06-21 0 1.170 1.160 1.170 1.170 1.180 154,000 180,540 1.1723 11.37 11.28 11.37 11.37 11.47 15,843 11.395 0.00%
2017-06-20 0 1.170 1.170 1.180 1.160 1.190 476,000 557,880 1.1720 11.37 11.37 11.47 11.28 11.57 48,970 11.392 -1.68%
2017-06-19 0 1.190 1.180 1.190 1.160 1.190 498,000 587,240 1.1792 11.57 11.47 11.57 11.28 11.57 51,233 11.462 1.71%
2017-06-16 0 1.170 1.170 1.200 1.170 1.200 1,478,000 1,749,160 1.1835 11.37 11.37 11.66 11.37 11.66 152,054 11.504 -0.85%
2017-06-15 0 1.180 1.180 1.190 1.180 1.200 192,000 228,140 1.1882 11.47 11.47 11.57 11.47 11.66 19,753 11.550 -0.84%
2017-06-14 0 1.190 1.180 1.190 1.160 1.190 658,000 778,440 1.1830 11.57 11.47 11.57 11.28 11.57 67,694 11.499 0.85%
2017-06-13 0 1.180 1.160 1.180 1.160 1.180 316,300 370,016 1.1698 11.47 11.28 11.47 11.28 11.47 32,540 11.371 1.72%
2017-06-12 0 1.160 1.160 1.170 1.160 1.200 672,000 787,400 1.1717 11.28 11.28 11.37 11.28 11.66 69,134 11.389 -0.85%
2017-06-09 0 1.170 1.170 1.180 1.170 1.200 976,000 1,153,260 1.1816 11.37 11.37 11.47 11.37 11.66 100,409 11.486 -1.68%
2017-06-08 0 1.200 1.190 1.200 1.180 1.200 1,356,000 1,617,660 1.1930 11.57 11.47 11.57 11.37 11.57 140,675 11.499 0.00%
2017-06-07 0 1.200 1.190 1.200 1.170 1.200 878,000 1,043,860 1.1889 11.57 11.47 11.57 11.28 11.57 91,086 11.460 3.45%
2017-06-06 0 1.160 1.160 1.170 1.150 1.170 264,000 306,400 1.1606 11.18 11.18 11.28 11.09 11.28 27,388 11.187 -0.85%
2017-06-05 0 1.170 1.160 1.180 1.150 1.170 1,187,259 1,374,824 1.1580 11.28 11.18 11.37 11.09 11.28 123,169 11.162 -0.85%
2017-06-02 0 1.180 1.160 1.180 1.130 1.190 1,800,000 2,091,560 1.1620 11.37 11.18 11.37 10.89 11.47 186,737 11.201 2.61%
2017-06-01 0 1.150 1.150 1.160 1.150 1.240 6,072,000 7,208,840 1.1872 11.09 11.09 11.18 11.09 11.95 629,925 11.444 -6.50%
2017-05-31 0 1.230 1.230 1.250 1.230 1.260 848,000 1,049,480 1.2376 11.86 11.86 12.05 11.86 12.15 87,974 11.929 -1.60%
2017-05-29 0 1.250 1.250 1.260 1.250 1.270 172,000 215,860 1.2550 12.05 12.05 12.15 12.05 12.24 17,844 12.097 -0.79%
2017-05-26 0 1.260 1.250 1.260 1.250 1.270 608,000 765,160 1.2585 12.15 12.05 12.15 12.05 12.24 63,076 12.131 0.80%
2017-05-25 0 1.250 1.240 1.250 1.250 1.250 528,000 660,000 1.2500 12.05 11.95 12.05 12.05 12.05 54,776 12.049 0.00%
2017-05-24 0 1.250 1.250 1.260 1.250 1.260 416,000 522,600 1.2563 12.05 12.05 12.15 12.05 12.15 43,157 12.109 0.81%
2017-05-23 0 1.240 1.230 1.240 1.230 1.250 574,000 712,040 1.2405 11.95 11.86 11.95 11.86 12.05 59,548 11.957 -0.80%
2017-05-22 0 1.250 1.230 1.250 1.230 1.260 190,000 236,880 1.2467 12.05 11.86 12.05 11.86 12.15 19,711 12.018 0.00%
2017-05-19 0 1.250 1.240 1.260 1.240 1.250 576,000 716,840 1.2445 12.05 11.95 12.15 11.95 12.05 59,756 11.996 0.00%
2017-05-18 0 1.250 1.230 1.250 1.240 1.250 190,000 235,240 1.2381 12.05 11.86 12.05 11.95 12.05 19,711 11.934 0.00%
2017-05-17 0 1.250 1.240 1.250 1.230 1.260 884,000 1,097,320 1.2413 12.05 11.95 12.05 11.86 12.15 91,709 11.965 -0.79%
2017-05-16 0 1.260 1.240 1.260 1.230 1.260 714,000 887,800 1.2434 12.15 11.95 12.15 11.86 12.15 74,072 11.986 -0.79%
2017-05-15 0 1.270 1.240 1.270 1.220 1.280 2,692,000 3,338,940 1.2403 12.24 11.95 12.24 11.76 12.34 279,275 11.956 -0.78%
2017-05-12 0 1.280 1.260 1.280 1.260 1.280 545,318 689,861 1.2651 12.34 12.15 12.34 12.15 12.34 56,573 12.194 0.00%
2017-05-11 0 1.280 1.260 1.280 1.250 1.290 285,000 362,720 1.2727 12.34 12.15 12.34 12.05 12.43 29,567 12.268 0.00%
2017-05-10 0 1.280 1.260 1.280 1.230 1.280 1,518,000 1,901,940 1.2529 12.34 12.15 12.34 11.86 12.34 157,481 12.077 2.40%
2017-05-09 0 1.250 1.240 1.250 1.230 1.260 1,626,000 2,022,140 1.2436 12.05 11.95 12.05 11.86 12.15 168,686 11.988 -1.57%
2017-05-08 0 1.270 1.260 1.270 1.260 1.310 1,266,000 1,606,500 1.2690 12.24 12.15 12.24 12.15 12.63 131,338 12.232 -3.05%
2017-05-05 0 1.310 1.300 1.320 1.300 1.340 538,000 703,820 1.3082 12.63 12.53 12.72 12.53 12.92 55,814 12.610 -2.24%
2017-05-04 0 1.340 1.320 1.340 1.320 1.350 306,000 407,580 1.3320 12.92 12.72 12.92 12.72 13.01 31,745 12.839 0.00%
2017-05-02 0 1.340 1.310 1.340 1.310 1.340 686,000 907,380 1.3227 12.92 12.63 12.92 12.63 12.92 71,167 12.750 0.75%
2017-04-28 0 1.330 1.310 1.330 1.310 1.330 150,000 198,040 1.3203 12.82 12.63 12.82 12.63 12.82 15,561 12.726 -0.75%
2017-04-27 0 1.340 1.320 1.350 1.310 1.350 350,000 467,740 1.3364 12.92 12.72 13.01 12.63 13.01 36,310 12.882 -0.74%
2017-04-26 0 1.350 1.340 1.350 1.330 1.390 606,000 817,960 1.3498 13.01 12.92 13.01 12.82 13.40 62,868 13.011 -2.88%
2017-04-25 0 1.390 1.360 1.390 1.370 1.390 574,000 793,060 1.3816 13.40 13.11 13.40 13.21 13.40 59,548 13.318 2.96%
2017-04-24 0 1.350 1.330 1.360 1.330 1.370 604,000 808,920 1.3393 13.01 12.82 13.11 12.82 13.21 62,661 12.910 -2.17%
2017-04-21 0 1.380 1.380 1.390 1.350 1.380 356,000 487,500 1.3694 13.30 13.30 13.40 13.01 13.30 36,932 13.200 -0.72%
2017-04-20 0 1.390 1.380 1.390 1.340 1.390 680,000 930,580 1.3685 13.40 13.30 13.40 12.92 13.40 70,545 13.191 3.73%
2017-04-19 0 1.340 1.330 1.350 1.330 1.350 138,000 185,140 1.3416 12.92 12.82 13.01 12.82 13.01 14,316 12.932 -2.19%
2017-04-18 0 1.370 1.360 1.370 1.350 1.390 430,000 585,520 1.3617 13.21 13.11 13.21 13.01 13.40 44,609 13.126 -2.14%
2017-04-13 0 1.400 1.390 1.400 1.390 1.430 1,094,000 1,529,140 1.3978 13.49 13.40 13.49 13.40 13.78 113,494 13.473 -2.78%
2017-04-12 0 1.440 1.380 1.440 1.370 1.440 562,000 787,300 1.4009 13.88 13.30 13.88 13.21 13.88 58,303 13.504 2.86%
2017-04-11 0 1.400 1.400 1.430 1.350 1.450 852,000 1,186,900 1.3931 13.49 13.49 13.78 13.01 13.98 88,389 13.428 -2.78%
2017-04-10 0 1.440 1.430 1.440 1.430 1.460 438,000 628,400 1.4347 13.88 13.78 13.88 13.78 14.07 45,439 13.829 -0.69%
2017-04-07 0 1.450 1.440 1.450 1.430 1.470 1,066,000 1,544,960 1.4493 13.98 13.88 13.98 13.78 14.17 110,590 13.970 -1.36%
2017-04-06 0 1.470 1.450 1.470 1.440 1.470 842,000 1,220,660 1.4497 14.17 13.98 14.17 13.88 14.17 87,351 13.974 -0.68%
2017-04-05 0 1.480 1.440 1.480 1.430 1.480 2,880,000 4,205,580 1.4603 14.27 13.88 14.27 13.78 14.27 298,779 14.076 2.07%
2017-04-03 0 1.450 1.430 1.450 1.430 1.470 456,000 658,240 1.4435 13.98 13.78 13.98 13.78 14.17 47,307 13.914 0.00%
2017-03-31 0 1.450 1.430 1.450 1.420 1.460 236,000 340,000 1.4407 13.98 13.78 13.98 13.69 14.07 24,483 13.887 0.69%
2017-03-30 0 1.440 1.430 1.440 1.410 1.460 194,000 278,500 1.4356 13.88 13.78 13.88 13.59 14.07 20,126 13.838 -1.37%
2017-03-29 0 1.460 1.450 1.460 1.450 1.490 1,406,000 2,055,600 1.4620 14.07 13.98 14.07 13.98 14.36 145,862 14.093 -0.68%
2017-03-28 0 1.470 1.460 1.470 1.450 1.470 896,000 1,307,140 1.4589 14.17 14.07 14.17 13.98 14.17 92,953 14.062 0.68%
2017-03-27 0 1.460 1.450 1.460 1.440 1.500 2,238,000 3,292,520 1.4712 14.07 13.98 14.07 13.88 14.46 232,176 14.181 0.69%
2017-03-24 0 1.450 1.440 1.450 1.420 1.470 1,892,000 2,737,920 1.4471 13.98 13.88 13.98 13.69 14.17 196,281 13.949 1.40%
2017-03-23 0 1.430 1.420 1.430 1.430 1.480 1,894,000 2,753,880 1.4540 13.78 13.69 13.78 13.78 14.27 196,489 14.015 -2.72%
2017-03-22 0 1.470 1.440 1.470 1.340 1.470 3,482,000 4,915,400 1.4117 14.17 13.88 14.17 12.92 14.17 361,232 13.607 4.26%
2017-03-21 0 1.410 1.400 1.410 1.340 1.410 5,088,000 6,948,320 1.3656 13.59 13.49 13.59 12.92 13.59 527,843 13.164 4.44%
2017-03-20 0 1.350 1.340 1.350 1.350 1.390 3,742,000 5,112,880 1.3663 13.01 12.92 13.01 13.01 13.40 388,205 13.171 0.00%
2017-03-17 0 1.350 1.340 1.350 1.310 1.350 3,768,000 5,057,300 1.3422 13.01 12.92 13.01 12.63 13.01 390,902 12.938 2.27%
2017-03-16 0 1.320 1.300 1.320 1.280 1.340 3,144,000 4,139,060 1.3165 12.72 12.53 12.72 12.34 12.92 326,167 12.690 0.76%
2017-03-15 0 1.310 1.300 1.310 1.280 1.310 1,096,000 1,411,360 1.2877 12.63 12.53 12.63 12.34 12.63 113,702 12.413 0.00%
2017-03-14 0 1.310 1.290 1.310 1.250 1.310 5,196,000 6,673,120 1.2843 12.63 12.43 12.63 12.05 12.63 539,047 12.379 3.97%
2017-03-13 0 1.260 1.240 1.260 1.240 1.260 568,000 709,440 1.2490 12.15 11.95 12.15 11.95 12.15 58,926 12.040 1.61%
2017-03-10 0 1.240 1.230 1.240 1.230 1.260 1,014,000 1,259,080 1.2417 11.95 11.86 11.95 11.86 12.15 105,195 11.969 -1.59%
2017-03-09 0 1.260 1.250 1.260 1.250 1.290 804,000 1,018,540 1.2668 12.15 12.05 12.15 12.05 12.43 83,409 12.211 -0.79%
2017-03-08 0 1.270 1.250 1.270 1.250 1.270 950,000 1,199,600 1.2627 12.24 12.05 12.24 12.05 12.24 98,556 12.172 0.00%
2017-03-07 0 1.270 1.250 1.270 1.250 1.270 2,378,000 2,992,780 1.2585 12.24 12.05 12.24 12.05 12.24 246,700 12.131 0.79%
2017-03-06 0 1.260 1.250 1.260 1.250 1.270 1,154,000 1,449,700 1.2562 12.15 12.05 12.15 12.05 12.24 119,719 12.109 0.00%
2017-03-03 0 1.260 1.260 1.270 1.260 1.270 306,000 387,780 1.2673 12.15 12.15 12.24 12.15 12.24 31,745 12.215 -1.56%
2017-03-02 0 1.280 1.260 1.280 1.260 1.290 1,998,000 2,543,760 1.2732 12.34 12.15 12.34 12.15 12.43 207,278 12.272 1.59%
2017-03-01 0 1.260 1.260 1.270 1.260 1.280 174,000 220,600 1.2678 12.15 12.15 12.24 12.15 12.34 18,051 12.221 -1.56%
2017-02-28 0 1.280 1.250 1.280 1.250 1.280 2,164,000 2,734,280 1.2635 12.34 12.05 12.34 12.05 12.34 224,499 12.179 0.00%
2017-02-27 0 1.280 1.270 1.280 1.280 1.290 1,572,000 2,015,320 1.2820 12.34 12.24 12.34 12.34 12.43 163,083 12.358 -0.78%
2017-02-24 0 1.290 1.270 1.290 1.260 1.300 3,536,000 4,502,220 1.2733 12.43 12.24 12.43 12.15 12.53 366,834 12.273 -0.77%
2017-02-23 0 1.300 1.290 1.300 1.280 1.300 1,574,000 2,045,160 1.2993 12.53 12.43 12.53 12.34 12.53 163,291 12.525 0.00%
2017-02-22 0 1.300 1.290 1.300 1.280 1.320 4,170,000 5,413,540 1.2982 12.53 12.43 12.53 12.34 12.72 432,607 12.514 -0.76%
2017-02-21 0 1.310 1.300 1.310 1.300 1.330 1,310,000 1,711,160 1.3062 12.63 12.53 12.63 12.53 12.82 135,903 12.591 -0.76%
2017-02-20 0 1.320 1.320 1.330 1.290 1.350 7,746,000 10,173,960 1.3134 12.72 12.72 12.82 12.43 13.01 803,591 12.661 1.54%
2017-02-17 0 1.300 1.290 1.300 1.290 1.300 654,000 849,480 1.2989 12.53 12.43 12.53 12.43 12.53 67,848 12.520 0.00%
2017-02-16 0 1.300 1.280 1.300 1.270 1.350 3,398,000 4,423,060 1.3017 12.53 12.34 12.53 12.24 13.01 352,518 12.547 2.36%
2017-02-15 0 1.270 1.270 1.280 1.270 1.310 6,574,000 8,426,600 1.2818 12.24 12.24 12.34 12.24 12.63 682,004 12.356 -2.31%
2017-02-14 0 1.300 1.270 1.300 1.250 1.300 3,360,000 4,307,540 1.2820 12.53 12.24 12.53 12.05 12.53 348,575 12.358 0.78%
2017-02-13 0 1.290 1.280 1.290 1.270 1.300 3,102,000 3,978,840 1.2827 12.43 12.34 12.43 12.24 12.53 321,810 12.364 -0.77%
2017-02-10 0 1.300 1.290 1.300 1.280 1.310 2,852,000 3,687,940 1.2931 12.53 12.43 12.53 12.34 12.63 295,874 12.465 0.00%
2017-02-09 0 1.300 1.280 1.300 1.280 1.310 1,596,000 2,074,420 1.2998 12.53 12.34 12.53 12.34 12.63 165,573 12.529 0.00%
2017-02-08 0 1.300 1.300 1.320 1.280 1.330 1,742,000 2,278,000 1.3077 12.53 12.53 12.72 12.34 12.82 180,720 12.605 0.00%
2017-02-07 0 1.300 1.290 1.300 1.280 1.310 1,762,000 2,281,940 1.2951 12.53 12.43 12.53 12.34 12.63 182,795 12.484 0.00%
2017-02-06 0 1.300 1.290 1.300 1.250 1.360 1,864,000 2,429,720 1.3035 12.53 12.43 12.53 12.05 13.11 193,376 12.565 -3.70%
2017-02-03 0 1.350 1.330 1.350 1.330 1.350 256,000 344,060 1.3440 13.01 12.82 13.01 12.82 13.01 26,558 12.955 -1.46%
2017-02-02 0 1.370 1.340 1.370 1.320 1.380 342,000 465,820 1.3620 13.21 12.92 13.21 12.72 13.30 35,480 13.129 0.00%
2017-02-01 0 1.370 1.350 1.370 1.320 1.400 306,000 415,100 1.3565 13.21 13.01 13.21 12.72 13.49 31,745 13.076 1.48%
2017-01-27 0 1.350 1.340 1.360 1.310 1.350 42,000 55,820 1.3290 13.01 12.92 13.11 12.63 13.01 4,357 12.811 -1.46%
2017-01-26 0 1.370 1.340 1.370 1.320 1.370 540,000 730,920 1.3536 13.21 12.92 13.21 12.72 13.21 56,021 13.047 0.74%
2017-01-25 0 1.360 1.330 1.360 1.320 1.370 18,000 24,080 1.3378 13.11 12.82 13.11 12.72 13.21 1,867 12.895 -0.73%
2017-01-24 0 1.370 1.330 1.380 1.320 1.370 388,000 523,640 1.3496 13.21 12.82 13.30 12.72 13.21 40,252 13.009 1.48%
2017-01-23 0 1.350 1.310 1.350 1.300 1.350 334,000 445,420 1.3336 13.01 12.63 13.01 12.53 13.01 34,650 12.855 0.75%
2017-01-20 0 1.340 1.320 1.340 1.310 1.340 108,000 144,080 1.3341 12.92 12.72 12.92 12.63 12.92 11,204 12.859 0.00%
2017-01-19 0 1.340 1.320 1.340 1.300 1.340 70,000 92,620 1.3231 12.92 12.72 12.92 12.53 12.92 7,262 12.754 1.52%
2017-01-18 0 1.320 1.320 1.350 1.320 1.340 180,000 239,540 1.3308 12.72 12.72 13.01 12.72 12.92 18,674 12.828 0.00%
2017-01-17 0 1.320 1.320 1.340 1.320 1.350 538,000 721,660 1.3414 12.72 12.72 12.92 12.72 13.01 55,814 12.930 0.00%
2017-01-16 0 1.320 1.310 1.340 1.300 1.330 160,000 210,540 1.3159 12.72 12.63 12.92 12.53 12.82 16,599 12.684 -2.22%
2017-01-13 0 1.350 1.330 1.350 1.320 1.350 168,000 223,660 1.3313 13.01 12.82 13.01 12.72 13.01 17,429 12.833 0.00%
2017-01-12 0 1.350 1.350 1.370 1.290 1.360 976,000 1,303,940 1.3360 13.01 13.01 13.21 12.43 13.11 101,253 12.878 2.27%
2017-01-11 0 1.320 1.310 1.320 1.300 1.350 5,068,000 6,670,140 1.3161 12.72 12.63 12.72 12.53 13.01 525,768 12.686 1.54%
2017-01-10 0 1.300 1.290 1.300 1.280 1.300 3,334,000 4,307,640 1.2920 12.53 12.43 12.53 12.34 12.53 345,878 12.454 0.78%
2017-01-09 0 1.290 1.290 1.300 1.270 1.310 3,360,000 4,328,360 1.2882 12.43 12.43 12.53 12.24 12.63 348,575 12.417 -2.27%
2017-01-06 0 1.320 1.300 1.320 1.300 1.340 3,954,000 5,245,040 1.3265 12.72 12.53 12.72 12.53 12.92 410,198 12.787 -1.49%
2017-01-05 0 1.340 1.340 1.350 1.330 1.350 2,608,000 3,488,480 1.3376 12.92 12.92 13.01 12.82 13.01 270,561 12.894 0.00%
2017-01-04 0 1.340 1.320 1.340 1.300 1.350 670,000 884,680 1.3204 12.92 12.72 12.92 12.53 13.01 69,508 12.728 1.52%
2017-01-03 0 1.320 1.310 1.320 1.280 1.330 370,000 488,160 1.3194 12.72 12.63 12.72 12.34 12.82 38,385 12.718 0.76%
2016-12-30 0 1.310 1.280 1.310 1.260 1.310 522,000 673,320 1.2899 12.63 12.34 12.63 12.15 12.63 54,154 12.434 0.77%
2016-12-29 0 1.300 1.260 1.310 1.250 1.300 316,000 407,540 1.2897 12.53 12.15 12.63 12.05 12.53 32,783 12.432 0.00%
2016-12-28 0 1.300 1.270 1.300 1.240 1.300 783,876 1,000,769 1.2767 12.53 12.24 12.53 11.95 12.53 81,321 12.306 4.84%
2016-12-23 0 1.240 1.230 1.240 1.230 1.240 292,000 360,120 1.2333 11.95 11.86 11.95 11.86 11.95 30,293 11.888 0.00%
2016-12-22 0 1.240 1.230 1.240 1.210 1.270 2,104,000 2,581,660 1.2270 11.95 11.86 11.95 11.66 12.24 218,275 11.828 1.64%
2016-12-21 0 1.220 1.220 1.230 1.220 1.250 3,486,000 4,307,680 1.2357 11.76 11.76 11.86 11.76 12.05 361,647 11.911 -1.61%
2016-12-20 0 1.240 1.220 1.240 1.220 1.240 1,946,000 2,403,220 1.2350 11.95 11.76 11.95 11.76 11.95 201,883 11.904 0.00%
2016-12-19 0 1.240 1.240 1.250 1.230 1.300 3,718,000 4,636,080 1.2469 11.95 11.95 12.05 11.86 12.53 385,715 12.019 -6.06%
2016-12-16 0 1.320 1.270 1.320 1.270 1.320 1,758,000 2,267,800 1.2900 12.72 12.24 12.72 12.24 12.72 182,380 12.435 0.76%
2016-12-15 0 1.310 1.310 1.320 1.290 1.360 3,230,000 4,234,360 1.3109 12.63 12.63 12.72 12.43 13.11 335,089 12.637 -3.68%
2016-12-14 0 1.360 1.350 1.360 1.350 1.390 1,152,000 1,571,680 1.3643 13.11 13.01 13.11 13.01 13.40 119,512 13.151 -0.73%
2016-12-13 0 1.370 1.370 1.380 1.350 1.410 1,330,000 1,837,620 1.3817 13.21 13.21 13.30 13.01 13.59 137,978 13.318 -2.84%
2016-12-12 0 1.410 1.390 1.410 1.390 1.450 2,236,000 3,150,740 1.4091 13.59 13.40 13.59 13.40 13.98 231,969 13.583 -2.76%
2016-12-09 0 1.450 1.440 1.450 1.430 1.470 2,350,000 3,399,800 1.4467 13.98 13.88 13.98 13.78 14.17 243,795 13.945 -2.03%
2016-12-08 0 1.480 1.460 1.480 1.460 1.490 736,000 1,083,980 1.4728 14.27 14.07 14.27 14.07 14.36 76,355 14.197 0.68%
2016-12-07 0 1.470 1.460 1.480 1.450 1.490 788,000 1,164,120 1.4773 14.17 14.07 14.27 13.98 14.36 81,749 14.240 1.38%
2016-12-06 0 1.450 1.440 1.450 1.440 1.470 744,000 1,081,640 1.4538 13.98 13.88 13.98 13.88 14.17 77,185 14.014 -1.36%
2016-12-05 0 1.470 1.470 1.490 1.460 1.510 780,000 1,162,460 1.4903 14.17 14.17 14.36 14.07 14.56 80,919 14.366 0.00%
2016-12-02 0 1.470 1.460 1.470 1.440 1.490 1,430,000 2,085,300 1.4583 14.17 14.07 14.17 13.88 14.36 148,352 14.056 -1.34%
2016-12-01 0 1.490 1.490 1.510 1.490 1.530 818,000 1,227,820 1.5010 14.36 14.36 14.56 14.36 14.75 84,861 14.469 -1.97%
2016-11-30 0 1.520 1.500 1.520 1.490 1.560 1,822,000 2,742,120 1.5050 14.65 14.46 14.65 14.36 15.04 189,019 14.507 0.66%
2016-11-29 0 1.510 1.500 1.510 1.500 1.540 1,158,000 1,747,620 1.5092 14.56 14.46 14.56 14.46 14.84 120,134 14.547 -1.31%
2016-11-28 0 1.530 1.510 1.530 1.510 1.540 776,000 1,182,220 1.5235 14.75 14.56 14.75 14.56 14.84 80,504 14.685 0.00%
2016-11-25 0 1.530 1.520 1.530 1.510 1.540 520,000 791,020 1.5212 14.75 14.65 14.75 14.56 14.84 53,946 14.663 0.00%
2016-11-24 0 1.530 1.530 1.540 1.530 1.550 326,000 500,580 1.5355 14.75 14.75 14.84 14.75 14.94 33,820 14.801 -0.65%
2016-11-23 0 1.540 1.530 1.540 1.530 1.540 534,000 821,460 1.5383 14.84 14.75 14.84 14.75 14.84 55,399 14.828 0.00%
2016-11-22 0 1.540 1.540 1.550 1.520 1.550 1,140,000 1,756,700 1.5410 14.84 14.84 14.94 14.65 14.94 118,267 14.854 -0.65%
2016-11-21 0 1.550 1.540 1.550 1.530 1.570 392,000 611,360 1.5596 14.94 14.84 14.94 14.75 15.13 40,667 15.033 -1.27%
2016-11-18 0 1.570 1.560 1.570 1.540 1.590 286,000 448,440 1.5680 15.13 15.04 15.13 14.84 15.33 29,670 15.114 1.29%
2016-11-17 0 1.550 1.530 1.550 1.550 1.580 218,000 339,600 1.5578 14.94 14.75 14.94 14.94 15.23 22,616 15.016 -1.27%
2016-11-16 0 1.570 1.550 1.570 1.530 1.650 674,000 1,052,500 1.5616 15.13 14.94 15.13 14.75 15.90 69,923 15.052 2.61%
2016-11-15 0 1.530 1.520 1.530 1.520 1.550 426,000 650,880 1.5279 14.75 14.65 14.75 14.65 14.94 44,194 14.728 0.00%
2016-11-14 0 1.530 1.520 1.530 1.510 1.540 426,000 647,500 1.5200 14.75 14.65 14.75 14.56 14.84 44,194 14.651 -0.65%
2016-11-11 0 1.540 1.530 1.550 1.520 1.550 174,000 266,040 1.5290 14.84 14.75 14.94 14.65 14.94 18,051 14.738 0.00%
2016-11-10 0 1.540 1.530 1.540 1.530 1.550 266,000 408,180 1.5345 14.84 14.75 14.84 14.75 14.94 27,596 14.792 1.32%
2016-11-09 0 1.520 1.490 1.520 1.450 1.540 554,000 824,520 1.4883 14.65 14.36 14.65 13.98 14.84 57,473 14.346 -1.30%
2016-11-08 0 1.540 1.530 1.540 1.520 1.550 302,000 465,100 1.5401 14.84 14.75 14.84 14.65 14.94 31,330 14.845 1.99%
2016-11-07 0 1.510 1.490 1.500 1.460 1.550 978,000 1,462,120 1.4950 14.56 14.36 14.46 14.07 14.94 101,460 14.411 -1.95%
2016-11-04 0 1.540 1.530 1.540 1.530 1.570 494,000 762,040 1.5426 14.84 14.75 14.84 14.75 15.13 51,249 14.869 -1.91%
2016-11-03 0 1.570 1.540 1.570 1.550 1.580 412,000 641,300 1.5566 15.13 14.84 15.13 14.94 15.23 42,742 15.004 0.00%
2016-11-02 0 1.570 1.560 1.570 1.540 1.580 548,000 858,980 1.5675 15.13 15.04 15.13 14.84 15.23 56,851 15.109 -0.63%
2016-11-01 0 1.580 1.570 1.580 1.560 1.590 54,000 85,240 1.5785 15.23 15.13 15.23 15.04 15.33 5,602 15.216 0.64%
2016-10-31 0 1.570 1.550 1.570 1.530 1.580 1,584,000 2,472,340 1.5608 15.13 14.94 15.13 14.75 15.23 164,328 15.045 -0.63%
2016-10-28 0 1.580 1.550 1.580 1.550 1.590 56,000 87,440 1.5614 15.23 14.94 15.23 14.94 15.33 5,810 15.051 -0.63%
2016-10-27 0 1.590 1.560 1.590 1.550 1.600 742,000 1,165,540 1.5708 15.33 15.04 15.33 14.94 15.42 76,977 15.141 0.00%
2016-10-26 0 1.590 1.580 1.590 1.560 1.620 1,000,000 1,576,300 1.5763 15.33 15.23 15.33 15.04 15.62 103,743 15.194 -1.85%
2016-10-25 0 1.620 1.600 1.620 1.580 1.620 360,000 574,380 1.5955 15.62 15.42 15.62 15.23 15.62 37,347 15.379 0.00%
2016-10-24 0 1.620 1.600 1.620 1.580 1.630 1,742,000 2,815,280 1.6161 15.62 15.42 15.62 15.23 15.71 180,720 15.578 2.53%
2016-10-20 0 1.580 1.580 1.600 1.550 1.610 1,154,000 1,825,820 1.5822 15.23 15.23 15.42 14.94 15.52 119,719 15.251 -3.07%
2016-10-19 0 1.630 1.620 1.630 1.600 1.640 422,000 678,620 1.6081 15.71 15.62 15.71 15.42 15.81 43,779 15.501 0.00%
2016-10-18 0 1.630 1.610 1.630 1.600 1.640 292,000 474,860 1.6262 15.71 15.52 15.71 15.42 15.81 30,293 15.676 1.24%
2016-10-17 0 1.610 1.600 1.630 1.580 1.650 930,000 1,494,400 1.6069 15.52 15.42 15.71 15.23 15.90 96,481 15.489 -0.62%
2016-10-14 0 1.620 1.610 1.620 1.600 1.630 470,000 759,420 1.6158 15.62 15.52 15.62 15.42 15.71 48,759 15.575 -0.61%
2016-10-13 0 1.630 1.610 1.630 1.610 1.630 252,000 409,120 1.6235 15.71 15.52 15.71 15.52 15.71 26,143 15.649 0.62%
2016-10-12 0 1.620 1.620 1.630 1.610 1.650 314,000 509,640 1.6231 15.62 15.62 15.71 15.52 15.90 32,575 15.645 -2.41%
2016-10-11 0 1.660 1.640 1.660 1.640 1.670 460,000 763,220 1.6592 16.00 15.81 16.00 15.81 16.10 47,722 15.993 -0.60%
2016-10-07 0 1.670 1.660 1.670 1.660 1.710 316,000 530,020 1.6773 16.10 16.00 16.10 16.00 16.48 32,783 16.168 -0.60%
2016-10-06 0 1.680 1.670 1.680 1.660 1.710 1,586,000 2,666,180 1.6811 16.19 16.10 16.19 16.00 16.48 164,536 16.204 -0.59%
2016-10-05 0 1.690 1.640 1.690 1.650 1.690 860,000 1,436,360 1.6702 16.29 15.81 16.29 15.90 16.29 89,219 16.099 1.20%
2016-10-04 0 1.670 1.650 1.670 1.660 1.670 332,000 552,520 1.6642 16.10 15.90 16.10 16.00 16.10 34,443 16.042 1.21%
2016-10-03 0 1.650 1.640 1.660 1.640 1.680 792,000 1,313,960 1.6590 15.90 15.81 16.00 15.81 16.19 82,164 15.992 1.23%
2016-09-30 0 1.630 1.630 1.640 1.600 1.650 1,988,300 3,253,415 1.6363 15.71 15.71 15.81 15.42 15.90 206,272 15.772 0.62%
2016-09-29 0 1.620 1.620 1.630 1.610 1.630 730,000 1,181,840 1.6190 15.62 15.62 15.71 15.52 15.71 75,732 15.606 -0.61%
2016-09-28 0 1.630 1.620 1.630 1.610 1.640 1,146,000 1,863,940 1.6265 15.71 15.62 15.71 15.52 15.81 118,889 15.678 1.24%
2016-09-27 0 1.610 1.600 1.610 1.600 1.640 1,068,000 1,719,040 1.6096 15.52 15.42 15.52 15.42 15.81 110,797 15.515 -0.62%
2016-09-26 0 1.620 1.610 1.620 1.610 1.670 964,000 1,567,600 1.6261 15.62 15.52 15.62 15.52 16.10 100,008 15.675 -1.22%
2016-09-23 0 1.640 1.630 1.640 1.610 1.690 3,382,000 5,568,320 1.6465 15.81 15.71 15.81 15.52 16.29 350,858 15.871 1.23%
2016-09-22 0 1.620 1.600 1.630 1.600 1.650 1,260,000 2,040,970 1.6198 15.62 15.42 15.71 15.42 15.90 130,716 15.614 0.62%
2016-09-21 0 1.610 1.610 1.630 1.590 1.660 3,332,000 5,383,020 1.6156 15.52 15.52 15.71 15.33 16.00 345,671 15.573 -1.23%
2016-09-20 0 1.630 1.630 1.650 1.630 1.800 8,018,000 13,813,940 1.7229 15.71 15.71 15.90 15.71 17.35 831,809 16.607 1.87%
2016-09-19 0 1.600 1.580 1.600 1.580 1.640 478,000 762,480 1.5951 15.42 15.23 15.42 15.23 15.81 49,589 15.376 0.63%
2016-09-15 0 1.590 1.560 1.590 1.550 1.630 1,178,000 1,867,880 1.5856 15.33 15.04 15.33 14.94 15.71 122,209 15.284 0.00%
2016-09-14 0 1.590 1.590 1.600 1.590 1.610 148,000 236,720 1.5995 15.33 15.33 15.42 15.33 15.52 15,354 15.418 -1.24%
2016-09-13 0 1.610 1.600 1.610 1.600 1.630 464,000 743,960 1.6034 15.52 15.42 15.52 15.42 15.71 48,137 15.455 0.00%
2016-09-12 0 1.610 1.610 1.630 1.610 1.670 268,000 437,820 1.6337 15.52 15.52 15.71 15.52 16.10 27,803 15.747 -3.01%
2016-09-09 0 1.660 1.640 1.660 1.620 1.680 1,542,000 2,538,560 1.6463 16.00 15.81 16.00 15.62 16.19 159,971 15.869 1.22%
2016-09-08 0 1.640 1.620 1.640 1.590 1.640 1,240,000 1,994,240 1.6083 15.81 15.62 15.81 15.33 15.81 128,641 15.502 0.00%
2016-09-07 0 1.640 1.620 1.640 1.620 1.650 470,000 767,100 1.6321 15.81 15.62 15.81 15.62 15.90 48,759 15.732 0.00%
2016-09-06 0 1.640 1.620 1.640 1.590 1.680 3,310,000 5,350,640 1.6165 15.81 15.62 15.81 15.33 16.19 343,388 15.582 -2.96%
2016-09-05 0 1.690 1.660 1.690 1.660 1.740 1,494,000 2,520,860 1.6873 16.29 16.00 16.29 16.00 16.77 154,992 16.265 -2.31%
2016-09-02 0 1.730 1.700 1.730 1.700 1.730 504,000 865,440 1.7171 16.68 16.39 16.68 16.39 16.68 52,286 16.552 0.58%
2016-09-01 0 1.720 1.710 1.720 1.700 1.730 449,000 766,860 1.7079 16.58 16.48 16.58 16.39 16.68 46,580 16.463 1.18%
2016-08-31 0 1.700 1.700 1.730 1.700 1.730 398,000 683,220 1.7166 16.39 16.39 16.68 16.39 16.68 41,290 16.547 -1.73%
2016-08-30 0 1.730 1.710 1.730 1.710 1.740 614,000 1,056,720 1.7210 16.68 16.48 16.68 16.48 16.77 63,698 16.590 1.17%
2016-08-29 0 1.710 1.710 1.740 1.710 1.780 1,774,000 3,102,360 1.7488 16.48 16.48 16.77 16.48 17.16 184,039 16.857 -2.29%
2016-08-26 0 1.750 1.720 1.750 1.730 1.760 1,762,000 3,066,300 1.7402 16.87 16.58 16.87 16.68 16.97 182,795 16.775 0.00%
2016-08-25 0 1.750 1.720 1.750 1.710 1.750 1,210,000 2,097,920 1.7338 16.87 16.58 16.87 16.48 16.87 125,529 16.713 0.57%
2016-08-24 0 1.740 1.730 1.750 1.720 1.760 948,000 1,640,000 1.7300 16.77 16.68 16.87 16.58 16.97 98,348 16.675 -1.14%
2016-08-23 0 1.760 1.730 1.760 1.730 1.760 246,000 427,040 1.7359 16.97 16.68 16.97 16.68 16.97 25,521 16.733 -0.56%
2016-08-22 0 1.770 1.750 1.770 1.750 1.780 258,000 455,780 1.7666 17.06 16.87 17.06 16.87 17.16 26,766 17.029 0.00%
2016-08-19 0 1.770 1.760 1.770 1.750 1.820 874,000 1,542,660 1.7651 17.06 16.97 17.06 16.87 17.54 90,671 17.014 -1.12%
2016-08-18 0 1.790 1.780 1.800 1.780 1.810 280,000 501,580 1.7914 17.25 17.16 17.35 17.16 17.45 29,048 17.267 -1.10%
2016-08-17 0 1.810 1.800 1.810 1.740 1.840 3,076,000 5,505,300 1.7898 17.45 17.35 17.45 16.77 17.74 319,112 17.252 2.26%
2016-08-16 0 1.770 1.750 1.770 1.750 1.800 1,312,000 2,325,780 1.7727 17.06 16.87 17.06 16.87 17.35 136,110 17.087 0.57%
2016-08-15 0 1.760 1.740 1.760 1.740 1.760 1,772,000 3,105,280 1.7524 16.97 16.77 16.97 16.77 16.97 183,832 16.892 0.57%
2016-08-12 0 1.750 1.730 1.750 1.710 1.760 362,000 629,780 1.7397 16.87 16.68 16.87 16.48 16.97 37,555 16.770 -0.57%
2016-08-11 0 1.760 1.740 1.760 1.720 1.770 1,186,000 2,074,880 1.7495 16.97 16.77 16.97 16.58 17.06 123,039 16.864 1.73%
2016-08-10 0 1.730 1.710 1.730 1.690 1.740 1,796,000 3,054,960 1.7010 16.68 16.48 16.68 16.29 16.77 186,322 16.396 0.00%
2016-08-09 0 1.730 1.720 1.730 1.720 1.730 214,000 369,760 1.7279 16.68 16.58 16.68 16.58 16.68 22,201 16.655 0.00%
2016-08-08 0 1.730 1.720 1.730 1.710 1.750 384,000 663,320 1.7274 16.68 16.58 16.68 16.48 16.87 39,837 16.651 1.17%
2016-08-05 0 1.710 1.700 1.710 1.700 1.720 256,000 436,320 1.7044 16.48 16.39 16.48 16.39 16.58 26,558 16.429 0.59%
2016-08-04 0 1.700 1.690 1.710 1.660 1.720 910,000 1,537,820 1.6899 16.39 16.29 16.48 16.00 16.58 94,406 16.289 0.00%
2016-08-03 0 1.700 1.700 1.720 1.700 1.740 682,000 1,172,740 1.7196 16.39 16.39 16.58 16.39 16.77 70,752 16.575 -2.86%
2016-08-01 0 1.750 1.720 1.750 1.710 1.780 572,000 994,860 1.7393 16.87 16.58 16.87 16.48 17.16 59,341 16.765 2.34%
2016-07-29 0 1.710 1.700 1.730 1.710 1.820 1,142,000 1,992,000 1.7443 16.48 16.39 16.68 16.48 17.54 118,474 16.814 -0.58%
2016-07-28 0 1.720 1.700 1.720 1.700 1.730 328,000 562,170 1.7139 16.58 16.39 16.58 16.39 16.68 34,028 16.521 -0.58%
2016-07-27 0 1.730 1.710 1.730 1.680 1.760 4,244,000 7,278,880 1.7151 16.68 16.48 16.68 16.19 16.97 440,284 16.532 -2.81%
2016-07-26 0 1.780 1.770 1.780 1.770 1.800 544,000 970,610 1.7842 17.16 17.06 17.16 17.06 17.35 56,436 17.198 0.56%
2016-07-25 0 1.770 1.760 1.770 1.760 1.780 212,000 375,440 1.7709 17.06 16.97 17.06 16.97 17.16 21,993 17.071 -0.56%
2016-07-22 0 1.780 1.780 1.790 1.770 1.820 876,000 1,569,480 1.7916 17.16 17.16 17.25 17.06 17.54 90,879 17.270 -1.66%
2016-07-21 0 1.810 1.800 1.820 1.800 1.820 556,000 1,006,340 1.8100 17.45 17.35 17.54 17.35 17.54 57,681 17.447 0.00%
2016-07-20 0 1.810 1.800 1.810 1.780 1.810 682,000 1,228,600 1.8015 17.45 17.35 17.45 17.16 17.45 70,752 17.365 0.56%
2016-07-19 0 1.800 1.790 1.800 1.760 1.810 160,000 285,940 1.7871 17.35 17.25 17.35 16.97 17.45 16,599 17.227 1.12%
2016-07-18 0 1.780 1.760 1.800 1.770 1.810 240,000 430,520 1.7938 17.16 16.97 17.35 17.06 17.45 24,898 17.291 -0.56%
2016-07-15 0 1.790 1.750 1.790 1.760 1.800 306,000 543,660 1.7767 17.25 16.87 17.25 16.97 17.35 31,745 17.126 0.00%
2016-07-14 0 1.790 1.770 1.800 1.760 1.820 450,000 799,320 1.7763 17.25 17.06 17.35 16.97 17.54 46,684 17.122 0.00%
2016-07-13 0 1.790 1.750 1.790 1.760 1.800 1,726,047 3,072,452 1.7801 17.25 16.87 17.25 16.97 17.35 179,065 17.158 1.13%
2016-07-12 0 1.770 1.760 1.770 1.730 1.780 976,000 1,721,440 1.7638 17.06 16.97 17.06 16.68 17.16 101,253 17.001 0.00%
2016-07-11 0 1.770 1.750 1.770 1.740 1.770 440,000 774,290 1.7598 17.06 16.87 17.06 16.77 17.06 45,647 16.963 1.72%
2016-07-08 0 1.740 1.730 1.750 1.720 1.770 938,000 1,634,740 1.7428 16.77 16.68 16.87 16.58 17.06 97,311 16.799 -1.69%
2016-07-07 0 1.770 1.740 1.770 1.740 1.790 932,000 1,643,560 1.7635 17.06 16.77 17.06 16.77 17.25 96,688 16.999 1.14%
2016-07-06 0 1.750 1.750 1.760 1.750 1.800 330,000 589,020 1.7849 16.87 16.87 16.97 16.87 17.35 34,235 17.205 -2.78%
2016-07-05 0 1.800 1.740 1.810 1.750 1.810 1,730,000 3,074,400 1.7771 17.35 16.77 17.45 16.87 17.45 179,475 17.130 1.69%
2016-07-04 0 1.770 1.760 1.770 1.750 1.780 386,000 679,980 1.7616 17.06 16.97 17.06 16.87 17.16 40,045 16.981 1.72%
2016-06-30 0 1.740 1.730 1.740 1.730 1.780 266,000 469,220 1.7640 16.77 16.68 16.77 16.68 17.16 27,596 17.003 0.00%
2016-06-29 0 1.740 1.750 1.760 1.730 1.780 350,000 615,140 1.7575 16.77 16.87 16.97 16.68 17.16 36,310 16.941 2.35%
2016-06-28 0 1.700 1.690 1.720 1.680 1.750 506,000 865,280 1.7100 16.39 16.29 16.58 16.19 16.87 52,494 16.483 -1.73%
2016-06-27 0 1.730 1.720 1.730 1.720 1.770 410,000 713,400 1.7400 16.68 16.58 16.68 16.58 17.06 42,534 16.772 -0.57%
2016-06-24 0 1.740 1.720 1.740 1.710 1.760 754,000 1,313,320 1.7418 16.77 16.58 16.77 16.48 16.97 78,222 16.790 -1.69%
2016-06-23 0 1.770 1.760 1.780 1.750 1.790 1,594,000 2,822,800 1.7709 17.06 16.97 17.16 16.87 17.25 165,366 17.070 0.57%
2016-06-22 0 1.760 1.750 1.760 1.700 1.760 552,000 959,660 1.7385 16.97 16.87 16.97 16.39 16.97 57,266 16.758 1.15%
2016-06-21 0 1.740 1.720 1.740 1.710 1.740 312,000 539,260 1.7284 16.77 16.58 16.77 16.48 16.77 32,368 16.660 1.75%
2016-06-20 0 1.710 1.690 1.710 1.680 1.720 216,000 366,920 1.6987 16.48 16.29 16.48 16.19 16.58 22,408 16.374 -0.58%
2016-06-17 0 1.720 1.710 1.750 1.680 1.750 538,000 922,120 1.7140 16.58 16.48 16.87 16.19 16.87 55,814 16.521 1.18%
2016-06-16 0 1.700 1.700 1.720 1.670 1.740 1,084,091 1,827,973 1.6862 16.39 16.39 16.58 16.10 16.77 112,466 16.253 -2.86%
2016-06-15 0 1.750 1.730 1.750 1.710 1.760 552,000 962,260 1.7432 16.87 16.68 16.87 16.48 16.97 57,266 16.803 0.57%
2016-06-14 0 1.740 1.730 1.740 1.730 1.760 76,000 132,220 1.7397 16.77 16.68 16.77 16.68 16.97 7,884 16.770 0.58%
2016-06-13 0 1.730 1.720 1.730 1.720 1.750 104,000 180,320 1.7338 16.68 16.58 16.68 16.58 16.87 10,789 16.713 -2.26%
2016-06-10 0 1.770 1.750 1.780 1.730 1.780 176,000 309,900 1.7608 17.06 16.87 17.16 16.68 17.16 18,259 16.973 0.00%
2016-06-08 0 1.770 1.760 1.780 1.740 1.820 186,000 328,760 1.7675 17.06 16.97 17.16 16.77 17.54 19,296 17.038 0.00%
2016-06-07 0 1.780 1.750 1.790 1.740 1.800 404,000 713,640 1.7664 17.06 16.77 17.16 16.68 17.25 42,149 16.931 0.56%
2016-06-06 0 1.770 1.740 1.780 1.750 1.790 798,000 1,411,260 1.7685 16.97 16.68 17.06 16.77 17.16 83,254 16.951 -0.56%
2016-06-03 0 1.780 1.770 1.790 1.740 1.790 938,000 1,663,800 1.7738 17.06 16.97 17.16 16.68 17.16 97,860 17.002 0.00%
2016-06-02 0 1.780 1.760 1.780 1.720 1.780 960,000 1,682,400 1.7525 17.06 16.87 17.06 16.49 17.06 100,156 16.798 2.89%
2016-06-01 0 1.730 1.710 1.730 1.680 1.740 724,000 1,236,850 1.7084 16.58 16.39 16.58 16.10 16.68 75,534 16.375 2.37%
2016-05-31 0 1.690 1.660 1.730 1.660 1.720 1,706,000 2,902,910 1.7016 16.20 15.91 16.58 15.91 16.49 177,985 16.310 -1.17%
2016-05-30 0 1.710 1.700 1.720 1.650 1.710 286,000 477,700 1.6703 16.39 16.29 16.49 15.82 16.39 29,838 16.010 0.59%
2016-05-27 0 1.700 1.680 1.700 1.670 1.700 478,000 803,690 1.6814 16.29 16.10 16.29 16.01 16.29 49,869 16.116 1.19%
2016-05-26 0 1.680 1.680 1.690 1.660 1.700 430,000 723,480 1.6825 16.10 16.10 16.20 15.91 16.29 44,861 16.127 -1.18%
2016-05-25 0 1.700 1.680 1.700 1.680 1.710 252,000 428,180 1.6991 16.29 16.10 16.29 16.10 16.39 26,291 16.286 1.80%
2016-05-24 0 1.670 1.670 1.690 1.660 1.710 186,000 310,900 1.6715 16.01 16.01 16.20 15.91 16.39 19,405 16.022 -2.91%
2016-05-23 0 1.720 1.690 1.720 1.680 1.730 314,000 535,470 1.7053 16.49 16.20 16.49 16.10 16.58 32,759 16.346 0.00%
2016-05-20 0 1.720 1.710 1.730 1.700 1.770 564,000 971,130 1.7219 16.49 16.39 16.58 16.29 16.97 58,841 16.504 1.18%
2016-05-19 0 1.700 1.690 1.700 1.660 1.700 658,000 1,108,550 1.6847 16.29 16.20 16.29 15.91 16.29 68,648 16.148 2.41%
2016-05-18 0 1.660 1.650 1.660 1.660 1.720 360,000 608,800 1.6911 15.91 15.82 15.91 15.91 16.49 37,558 16.209 -2.92%
2016-05-17 0 1.710 1.710 1.730 1.700 1.730 858,000 1,468,160 1.7111 16.39 16.39 16.58 16.29 16.58 89,514 16.401 -0.58%
2016-05-16 0 1.720 1.700 1.720 1.690 1.750 766,000 1,311,560 1.7122 16.49 16.29 16.49 16.20 16.77 79,916 16.412 0.58%
2016-05-13 0 1.710 1.710 1.730 1.700 1.840 1,030,000 1,788,020 1.7359 16.39 16.39 16.58 16.29 17.64 107,459 16.639 -2.84%
2016-05-12 0 1.760 1.750 1.760 1.750 1.820 424,000 744,560 1.7560 16.87 16.77 16.87 16.77 17.44 44,235 16.832 -1.12%
2016-05-11 0 1.780 1.780 1.800 1.750 1.800 1,040,000 1,856,160 1.7848 17.06 17.06 17.25 16.77 17.25 108,502 17.107 1.71%
2016-05-10 0 1.750 1.740 1.750 1.730 1.770 722,000 1,268,320 1.7567 16.77 16.68 16.77 16.58 16.97 75,325 16.838 0.00%
2016-05-09 0 1.750 1.750 1.770 1.750 1.800 270,000 476,100 1.7633 16.77 16.77 16.97 16.77 17.25 28,169 16.902 -1.69%
2016-05-06 0 1.780 1.780 1.800 1.750 1.800 3,006,000 5,368,040 1.7858 17.06 17.06 17.25 16.77 17.25 313,612 17.117 1.71%
2016-05-05 0 1.750 1.750 1.770 1.750 1.800 421,000 745,370 1.7705 16.77 16.77 16.97 16.77 17.25 43,922 16.970 -2.78%
2016-05-04 0 1.800 1.780 1.800 1.760 1.800 1,024,000 1,823,400 1.7807 17.25 17.06 17.25 16.87 17.25 106,833 17.068 0.56%
2016-05-03 0 1.790 1.780 1.800 1.780 1.810 704,000 1,264,740 1.7965 17.16 17.06 17.25 17.06 17.35 73,447 17.220 -0.56%
2016-04-29 0 1.800 1.790 1.810 1.790 1.830 642,000 1,164,180 1.8134 17.25 17.16 17.35 17.16 17.54 66,979 17.381 -2.17%
2016-04-28 0 1.840 1.820 1.840 1.790 1.840 606,000 1,101,980 1.8184 17.64 17.44 17.64 17.16 17.64 63,223 17.430 1.66%
2016-04-27 0 1.810 1.790 1.810 1.760 1.820 926,000 1,667,240 1.8005 17.35 17.16 17.35 16.87 17.44 96,608 17.258 3.43%
2016-04-26 0 1.750 1.750 1.780 1.730 1.810 834,000 1,469,440 1.7619 16.77 16.77 17.06 16.58 17.35 87,010 16.888 -1.13%
2016-04-25 0 1.770 1.770 1.790 1.770 1.820 266,000 474,680 1.7845 16.97 16.97 17.16 16.97 17.44 27,751 17.105 -1.12%
2016-04-22 0 1.790 1.790 1.810 1.780 1.830 658,000 1,183,880 1.7992 17.16 17.16 17.35 17.06 17.54 68,648 17.246 -0.56%
2016-04-21 0 1.800 1.790 1.810 1.780 1.800 454,000 813,500 1.7919 17.25 17.16 17.35 17.06 17.25 47,365 17.175 1.12%
2016-04-20 0 1.780 1.780 1.800 1.760 1.830 1,408,000 2,518,750 1.7889 17.06 17.06 17.25 16.87 17.54 146,895 17.147 -2.73%
2016-04-19 0 1.830 1.830 1.850 1.820 1.860 644,000 1,182,620 1.8364 17.54 17.54 17.73 17.44 17.83 67,188 17.602 -0.54%
2016-04-18 0 1.840 1.820 1.840 1.800 1.840 562,000 1,024,880 1.8236 17.64 17.44 17.64 17.25 17.64 58,633 17.480 0.55%
2016-04-15 0 1.830 1.830 1.840 1.820 1.850 1,196,000 2,205,460 1.8440 17.54 17.54 17.64 17.44 17.73 124,777 17.675 -0.54%
2016-04-14 0 1.840 1.830 1.840 1.820 1.860 1,504,000 2,754,400 1.8314 17.64 17.54 17.64 17.44 17.83 156,910 17.554 0.00%
2016-04-13 0 1.840 1.830 1.840 1.800 1.850 1,628,000 2,994,520 1.8394 17.64 17.54 17.64 17.25 17.73 169,847 17.631 2.22%
2016-04-12 0 1.800 1.780 1.800 1.760 1.800 338,000 603,080 1.7843 17.25 17.06 17.25 16.87 17.25 35,263 17.102 0.56%
2016-04-11 0 1.790 1.770 1.790 1.750 1.800 1,066,000 1,905,380 1.7874 17.16 16.97 17.16 16.77 17.25 111,214 17.132 2.87%
2016-04-08 0 1.740 1.720 1.750 1.720 1.770 850,000 1,488,100 1.7507 16.68 16.49 16.77 16.49 16.97 88,679 16.781 -1.14%
2016-04-07 0 1.760 1.750 1.780 1.750 1.780 732,000 1,292,420 1.7656 16.87 16.77 17.06 16.77 17.06 76,369 16.923 1.15%
2016-04-06 0 1.740 1.720 1.740 1.710 1.780 611,980 1,068,106 1.7453 16.68 16.49 16.68 16.39 17.06 63,847 16.729 0.00%
2016-04-05 0 1.740 1.720 1.730 1.710 1.760 1,580,000 2,733,140 1.7298 16.68 16.49 16.58 16.39 16.87 164,839 16.581 0.58%
2016-04-01 0 1.730 1.730 1.750 1.730 1.790 384,000 677,120 1.7633 16.58 16.58 16.77 16.58 17.16 40,062 16.902 -2.81%
2016-03-31 0 1.780 1.780 1.800 1.740 1.800 1,838,000 3,268,520 1.7783 17.06 17.06 17.25 16.68 17.25 191,756 17.045 3.49%
2016-03-30 0 1.720 1.710 1.730 1.720 1.750 524,000 907,420 1.7317 16.49 16.39 16.58 16.49 16.77 54,668 16.599 0.00%
2016-03-29 0 1.720 1.720 1.740 1.650 1.760 908,000 1,558,800 1.7167 16.49 16.49 16.68 15.82 16.87 94,731 16.455 1.18%
2016-03-24 0 1.700 1.700 1.720 1.700 1.750 730,000 1,260,060 1.7261 16.29 16.29 16.49 16.29 16.77 76,160 16.545 -2.30%
2016-03-23 0 1.740 1.730 1.740 1.710 1.750 898,000 1,555,360 1.7320 16.68 16.58 16.68 16.39 16.77 93,687 16.602 -1.14%
2016-03-22 0 1.760 1.750 1.760 1.730 1.780 1,390,000 2,436,000 1.7525 16.87 16.77 16.87 16.58 17.06 145,017 16.798 -1.68%
2016-03-21 0 1.790 1.770 1.790 1.770 1.810 1,682,000 3,012,000 1.7907 17.16 16.97 17.16 16.97 17.35 175,481 17.164 0.56%
2016-03-18 0 1.780 1.770 1.780 1.700 1.790 3,746,000 6,602,160 1.7625 17.06 16.97 17.06 16.29 17.16 390,816 16.893 4.71%
2016-03-17 0 1.700 1.700 1.720 1.670 1.720 2,088,000 3,536,120 1.6935 16.29 16.29 16.49 16.01 16.49 217,838 16.233 1.80%
2016-03-16 0 1.670 1.660 1.670 1.650 1.740 2,858,000 4,844,800 1.6952 16.01 15.91 16.01 15.82 16.68 298,172 16.248 0.00%
2016-03-15 0 1.670 1.670 1.680 1.600 1.670 3,274,000 5,390,800 1.6465 16.01 16.01 16.10 15.34 16.01 341,572 15.782 4.37%
2016-03-14 0 1.600 1.600 1.630 1.580 1.630 1,410,000 2,273,700 1.6126 15.34 15.34 15.62 15.14 15.62 147,104 15.456 1.27%
2016-03-11 0 1.580 1.580 1.590 1.540 1.590 2,036,000 3,211,860 1.5775 15.14 15.14 15.24 14.76 15.24 212,413 15.121 2.60%
2016-03-10 0 1.540 1.560 1.580 1.540 1.600 2,932,000 4,616,500 1.5745 14.76 14.95 15.14 14.76 15.34 305,892 15.092 0.00%
2016-03-09 0 1.540 1.530 1.570 1.520 1.600 1,418,000 2,200,000 1.5515 14.76 14.67 15.05 14.57 15.34 147,938 14.871 -2.53%
2016-03-08 0 1.580 1.570 1.600 1.550 1.600 2,016,000 3,181,360 1.5781 15.14 15.05 15.34 14.86 15.34 210,327 15.126 1.28%
2016-03-07 0 1.560 1.540 1.560 1.530 1.570 1,664,000 2,582,100 1.5517 14.95 14.76 14.95 14.67 15.05 173,603 14.874 3.31%
2016-03-04 0 1.510 1.510 1.530 1.510 1.540 2,120,000 3,222,760 1.5202 14.47 14.47 14.67 14.47 14.76 221,177 14.571 0.00%
2016-03-03 0 1.510 1.510 1.550 1.510 1.570 1,462,000 2,234,370 1.5283 14.47 14.47 14.86 14.47 15.05 152,529 14.649 -1.31%
2016-03-02 0 1.530 1.530 1.550 1.500 1.540 1,502,000 2,299,580 1.5310 14.67 14.67 14.86 14.38 14.76 156,702 14.675 2.68%
2016-03-01 0 1.490 1.490 1.520 1.470 1.540 788,000 1,181,650 1.4996 14.28 14.28 14.57 14.09 14.76 82,211 14.373 0.00%
2016-02-29 0 1.490 1.490 1.520 1.480 1.550 1,314,000 1,974,500 1.5027 14.28 14.28 14.57 14.19 14.86 137,088 14.403 -4.49%
2016-02-26 0 1.560 1.540 1.590 1.540 1.590 616,000 959,220 1.5572 14.95 14.76 15.24 14.76 15.24 64,267 14.926 0.65%
2016-02-25 0 1.550 1.530 1.550 1.510 1.590 718,000 1,120,220 1.5602 14.86 14.67 14.86 14.47 15.24 74,908 14.955 -2.52%
2016-02-24 0 1.590 1.580 1.590 1.560 1.600 376,000 589,420 1.5676 15.24 15.14 15.24 14.95 15.34 39,228 15.026 1.27%
2016-02-23 0 1.570 1.560 1.570 1.570 1.590 164,000 258,420 1.5757 15.05 14.95 15.05 15.05 15.24 17,110 15.104 -0.63%
2016-02-22 0 1.580 1.570 1.580 1.550 1.590 528,000 829,820 1.5716 15.14 15.05 15.14 14.86 15.24 55,086 15.064 3.27%
2016-02-19 0 1.530 1.530 1.560 1.530 1.560 1,400,000 2,148,780 1.5348 14.67 14.67 14.95 14.67 14.95 146,060 14.712 -3.16%
2016-02-18 0 1.580 1.560 1.580 1.530 1.580 1,142,000 1,779,260 1.5580 15.14 14.95 15.14 14.67 15.14 119,143 14.934 1.94%
2016-02-17 0 1.550 1.510 1.550 1.510 1.550 898,000 1,378,900 1.5355 14.86 14.47 14.86 14.47 14.86 93,687 14.718 3.33%
2016-02-16 0 1.500 1.490 1.500 1.460 1.510 1,258,000 1,859,920 1.4785 14.38 14.28 14.38 13.99 14.47 131,246 14.171 2.74%
2016-02-15 0 1.460 1.460 1.470 1.440 1.480 2,612,000 3,803,760 1.4563 13.99 13.99 14.09 13.80 14.19 272,507 13.958 2.10%
2016-02-12 0 1.430 1.410 1.430 1.420 1.490 312,000 450,750 1.4447 13.71 13.51 13.71 13.61 14.28 32,551 13.848 -0.69%
2016-02-11 0 1.440 1.440 1.470 1.400 1.510 373,800 534,246 1.4292 13.80 13.80 14.09 13.42 14.47 38,998 13.699 -7.69%
2016-02-05 0 1.560 1.540 1.560 1.510 1.560 244,696 377,797 1.5439 14.95 14.76 14.95 14.47 14.95 25,529 14.799 0.00%
2016-02-04 0 1.560 1.550 1.560 1.530 1.590 188,000 292,460 1.5556 14.95 14.86 14.95 14.67 15.24 19,614 14.911 -0.64%
2016-02-03 0 1.570 1.540 1.570 1.530 1.590 1,148,000 1,795,490 1.5640 15.05 14.76 15.05 14.67 15.24 119,769 14.991 -1.26%
2016-02-02 0 1.590 1.580 1.600 1.550 1.600 1,300,000 2,040,010 1.5692 15.24 15.14 15.34 14.86 15.34 135,627 15.041 1.27%
2016-02-01 0 1.570 1.550 1.570 1.520 1.590 2,350,000 3,664,920 1.5595 15.05 14.86 15.05 14.57 15.24 245,173 14.948 1.95%
2016-01-29 0 1.540 1.530 1.540 1.470 1.540 1,236,000 1,859,220 1.5042 14.76 14.67 14.76 14.09 14.76 128,950 14.418 4.05%
2016-01-28 0 1.480 1.470 1.480 1.450 1.500 400,000 590,070 1.4752 14.19 14.09 14.19 13.90 14.38 41,732 14.140 0.00%
2016-01-27 0 1.480 1.450 1.480 1.400 1.550 1,910,000 2,808,040 1.4702 14.19 13.90 14.19 13.42 14.86 199,268 14.092 0.00%
2016-01-26 0 1.480 1.470 1.500 1.480 1.550 690,000 1,046,880 1.5172 14.19 14.09 14.38 14.19 14.86 71,987 14.543 -5.13%
2016-01-25 0 1.560 1.550 1.560 1.520 1.580 1,064,000 1,653,780 1.5543 14.95 14.86 14.95 14.57 15.14 111,006 14.898 0.65%
2016-01-22 0 1.550 1.540 1.570 1.500 1.560 1,480,000 2,246,660 1.5180 14.86 14.76 15.05 14.38 14.95 154,407 14.550 2.65%
2016-01-21 0 1.510 1.490 1.540 1.490 1.590 2,046,000 3,161,520 1.5452 14.47 14.28 14.76 14.28 15.24 213,457 14.811 -2.58%
2016-01-20 0 1.550 1.550 1.560 1.540 1.590 1,692,000 2,642,430 1.5617 14.86 14.86 14.95 14.76 15.24 176,524 14.969 -3.13%
2016-01-19 0 1.600 1.580 1.610 1.550 1.610 824,000 1,306,510 1.5856 15.34 15.14 15.43 14.86 15.43 85,967 15.198 3.23%
2016-01-18 0 1.550 1.550 1.560 1.550 1.600 710,000 1,110,960 1.5647 14.86 14.86 14.95 14.86 15.34 74,073 14.998 -3.13%
2016-01-15 0 1.600 1.590 1.600 1.590 1.640 746,000 1,195,540 1.6026 15.34 15.24 15.34 15.24 15.72 77,829 15.361 -2.44%
2016-01-14 0 1.640 1.630 1.650 1.630 1.680 634,000 1,036,440 1.6348 15.72 15.62 15.82 15.62 16.10 66,144 15.669 -1.80%
2016-01-13 0 1.670 1.650 1.670 1.640 1.690 1,060,000 1,764,630 1.6647 16.01 15.82 16.01 15.72 16.20 110,589 15.957 0.60%
2016-01-12 0 1.660 1.640 1.660 1.620 1.680 348,000 576,760 1.6574 15.91 15.72 15.91 15.53 16.10 36,306 15.886 0.00%
2016-01-11 0 1.660 1.640 1.670 1.640 1.680 816,000 1,347,540 1.6514 15.91 15.72 16.01 15.72 16.10 85,132 15.829 -2.35%
2016-01-08 0 1.700 1.690 1.710 1.660 1.750 1,216,000 2,062,350 1.6960 16.29 16.20 16.39 15.91 16.77 126,864 16.256 1.19%
2016-01-07 0 1.680 1.670 1.680 1.660 1.750 2,218,000 3,732,800 1.6830 16.10 16.01 16.10 15.91 16.77 231,401 16.131 -5.08%
2016-01-06 0 1.770 1.770 1.790 1.760 1.790 510,000 906,420 1.7773 16.97 16.97 17.16 16.87 17.16 53,208 17.036 0.00%
2016-01-05 0 1.770 1.750 1.770 1.720 1.820 668,000 1,177,080 1.7621 16.97 16.77 16.97 16.49 17.44 69,692 16.890 1.14%
2016-01-04 0 1.750 1.730 1.750 1.720 1.860 1,044,000 1,854,460 1.7763 16.77 16.58 16.77 16.49 17.83 108,919 17.026 -3.85%
2015-12-31 0 1.820 1.820 1.830 1.820 1.830 112,000 203,860 1.8202 17.44 17.44 17.54 17.44 17.54 11,685 17.447 -0.55%
2015-12-30 0 1.830 1.820 1.830 1.800 1.840 762,000 1,390,800 1.8252 17.54 17.44 17.54 17.25 17.64 79,499 17.495 0.00%
2015-12-29 0 1.830 1.820 1.830 1.820 1.850 480,000 876,740 1.8265 17.54 17.44 17.54 17.44 17.73 50,078 17.508 0.55%
2015-12-28 0 1.820 1.810 1.820 1.810 1.840 476,000 867,280 1.8220 17.44 17.35 17.44 17.35 17.64 49,660 17.464 -1.09%
2015-12-24 0 1.840 1.820 1.840 1.820 1.840 228,000 416,650 1.8274 17.64 17.44 17.64 17.44 17.64 23,787 17.516 0.55%
2015-12-23 0 1.830 1.810 1.830 1.800 1.840 832,000 1,512,670 1.8181 17.54 17.35 17.54 17.25 17.64 86,802 17.427 0.00%
2015-12-22 0 1.830 1.810 1.830 1.800 1.850 406,000 740,480 1.8238 17.54 17.35 17.54 17.25 17.73 42,357 17.482 1.10%
2015-12-21 0 1.810 1.810 1.820 1.810 1.830 858,000 1,561,050 1.8194 17.35 17.35 17.44 17.35 17.54 89,514 17.439 1.69%
2015-12-18 0 1.780 1.760 1.820 1.770 1.820 1,416,000 2,543,940 1.7966 17.06 16.87 17.44 16.97 17.44 147,730 17.220 -1.66%
2015-12-17 0 1.810 1.790 1.820 1.780 1.820 1,038,000 1,872,848 1.8043 17.35 17.16 17.44 17.06 17.44 108,293 17.294 2.84%
2015-12-16 0 1.760 1.750 1.770 1.740 1.780 704,000 1,237,600 1.7580 16.87 16.77 16.97 16.68 17.06 73,447 16.850 2.92%
2015-12-15 0 1.710 1.710 1.730 1.710 1.750 752,000 1,297,820 1.7258 16.39 16.39 16.58 16.39 16.77 78,455 16.542 -2.29%
2015-12-14 0 1.750 1.740 1.750 1.690 1.760 601,000 1,037,570 1.7264 16.77 16.68 16.77 16.20 16.87 62,702 16.548 1.74%
2015-12-11 0 1.720 1.720 1.730 1.710 1.750 726,000 1,254,980 1.7286 16.49 16.49 16.58 16.39 16.77 75,743 16.569 -1.15%
2015-12-10 0 1.740 1.730 1.760 1.740 1.780 746,000 1,309,420 1.7553 16.68 16.58 16.87 16.68 17.06 77,829 16.824 -2.25%
2015-12-09 0 1.780 1.780 1.790 1.750 1.800 1,816,000 3,252,460 1.7910 17.06 17.06 17.16 16.77 17.25 189,461 17.167 -1.66%
2015-12-08 0 1.810 1.800 1.810 1.750 1.820 1,806,000 3,227,500 1.7871 17.35 17.25 17.35 16.77 17.44 188,418 17.129 -1.09%
2015-12-07 0 1.830 1.820 1.840 1.800 1.840 482,000 878,380 1.8224 17.54 17.44 17.64 17.25 17.64 50,286 17.468 1.67%
2015-12-04 0 1.800 1.800 1.810 1.800 1.830 1,792,000 3,245,640 1.8112 17.25 17.25 17.35 17.25 17.54 186,957 17.360 -1.64%
2015-12-03 0 1.830 1.830 1.840 1.820 1.830 218,000 398,260 1.8269 17.54 17.54 17.64 17.44 17.54 22,744 17.511 0.00%
2015-12-02 0 1.830 1.820 1.850 1.810 1.860 1,098,000 2,005,170 1.8262 17.54 17.44 17.73 17.35 17.83 114,553 17.504 -1.08%
2015-12-01 0 1.850 1.840 1.860 1.820 1.870 814,000 1,503,360 1.8469 17.73 17.64 17.83 17.44 17.92 84,924 17.702 0.00%
2015-11-30 0 1.850 1.840 1.860 1.790 1.860 3,030,000 5,578,050 1.8409 17.73 17.64 17.83 17.16 17.83 316,116 17.646 1.65%
2015-11-27 0 1.820 1.790 1.810 1.780 1.860 782,000 1,418,160 1.8135 17.44 17.16 17.35 17.06 17.83 81,585 17.383 -2.15%
2015-11-26 0 1.860 1.840 1.860 1.830 1.880 806,000 1,500,390 1.8615 17.83 17.64 17.83 17.54 18.02 84,089 17.843 -0.53%
2015-11-25 0 1.870 1.860 1.870 1.850 1.880 2,302,000 4,266,920 1.8536 17.92 17.83 17.92 17.73 18.02 240,165 17.767 0.00%
2015-11-24 0 1.870 1.850 1.870 1.830 1.870 1,714,000 3,173,170 1.8513 17.92 17.73 17.92 17.54 17.92 178,820 17.745 1.08%
2015-11-23 0 1.850 1.840 1.860 1.830 1.870 984,833 1,827,107 1.8552 17.73 17.64 17.83 17.54 17.92 102,746 17.783 0.54%
2015-11-20 0 1.840 1.820 1.840 1.800 1.860 2,988,000 5,451,900 1.8246 17.64 17.44 17.64 17.25 17.83 311,734 17.489 1.10%
2015-11-19 0 1.820 1.810 1.820 1.800 1.860 1,830,000 3,334,270 1.8220 17.44 17.35 17.44 17.25 17.83 190,922 17.464 0.00%
2015-11-18 0 1.820 1.800 1.820 1.820 1.880 1,254,000 2,311,440 1.8433 17.44 17.25 17.44 17.44 18.02 130,828 17.668 -2.15%
2015-11-17 0 1.860 1.850 1.870 1.850 1.900 706,000 1,319,800 1.8694 17.83 17.73 17.92 17.73 18.21 73,656 17.918 0.00%
2015-11-16 0 1.860 1.850 1.860 1.840 1.890 952,000 1,765,840 1.8549 17.83 17.73 17.83 17.64 18.12 99,321 17.779 -0.53%
2015-11-13 0 1.870 1.850 1.870 1.850 1.910 1,846,000 3,474,550 1.8822 17.92 17.73 17.92 17.73 18.31 192,591 18.041 -3.11%
2015-11-12 0 1.930 1.910 1.930 1.890 1.930 1,620,000 3,092,650 1.9090 18.50 18.31 18.50 18.12 18.50 169,013 18.298 1.58%
2015-11-11 0 1.900 1.890 1.910 1.870 1.910 846,000 1,602,140 1.8938 18.21 18.12 18.31 17.92 18.31 88,262 18.152 0.53%
2015-11-10 0 1.890 1.880 1.890 1.880 1.900 650,000 1,226,400 1.8868 18.12 18.02 18.12 18.02 18.21 67,814 18.085 -1.56%
2015-11-09 0 1.920 1.900 1.920 1.880 1.920 770,000 1,462,560 1.8994 18.40 18.21 18.40 18.02 18.40 80,333 18.206 0.00%
2015-11-06 0 1.920 1.890 1.920 1.890 1.920 816,000 1,554,790 1.9054 18.40 18.12 18.40 18.12 18.40 85,132 18.263 0.52%
2015-11-05 0 1.910 1.900 1.910 1.900 1.940 714,000 1,365,740 1.9128 18.31 18.21 18.31 18.21 18.60 74,491 18.334 -1.04%
2015-11-04 0 1.930 1.900 1.930 1.880 1.940 1,934,000 3,719,200 1.9231 18.50 18.21 18.50 18.02 18.60 201,772 18.433 2.12%
2015-11-03 0 1.890 1.860 1.900 1.860 1.900 790,000 1,484,000 1.8785 18.12 17.83 18.21 17.83 18.21 82,420 18.005 1.61%
2015-11-02 0 1.860 1.840 1.860 1.830 1.880 614,000 1,138,810 1.8547 17.83 17.64 17.83 17.54 18.02 64,058 17.778 0.00%
2015-10-30 0 1.860 1.840 1.870 1.820 1.900 1,138,000 2,119,560 1.8625 17.83 17.64 17.92 17.44 18.21 118,726 17.853 -1.59%
2015-10-29 0 1.890 1.880 1.890 1.880 1.940 1,121,167 2,139,263 1.9081 18.12 18.02 18.12 18.02 18.60 116,970 18.289 -1.56%
2015-10-28 0 1.920 1.900 1.920 1.900 1.950 522,000 997,960 1.9118 18.40 18.21 18.40 18.21 18.69 54,460 18.325 -1.54%
2015-10-27 0 1.950 1.940 1.950 1.900 1.970 826,000 1,596,000 1.9322 18.69 18.60 18.69 18.21 18.88 86,176 18.520 -1.02%
2015-10-26 0 1.970 1.960 1.970 1.950 2.000 1,304,000 2,569,480 1.9705 18.88 18.79 18.88 18.69 19.17 136,045 18.887 0.00%
2015-10-23 0 1.970 1.950 1.970 1.880 1.980 3,230,000 6,265,320 1.9397 18.88 18.69 18.88 18.02 18.98 336,982 18.592 5.35%
2015-10-22 0 1.870 1.860 1.880 1.830 1.910 1,732,000 3,250,500 1.8767 17.92 17.83 18.02 17.54 18.31 180,697 17.989 -0.53%
2015-10-20 0 1.880 1.860 1.880 1.860 1.880 1,016,000 1,896,080 1.8662 18.02 17.83 18.02 17.83 18.02 105,998 17.888 0.53%
2015-10-19 0 1.870 1.840 1.870 1.780 1.880 882,000 1,620,340 1.8371 17.92 17.64 17.92 17.06 18.02 92,018 17.609 -0.53%
2015-10-16 0 1.880 1.870 1.880 1.850 1.910 1,242,000 2,324,800 1.8718 18.02 17.92 18.02 17.73 18.31 129,576 17.942 0.00%
2015-10-15 0 1.880 1.870 1.880 1.810 1.920 1,538,000 2,857,960 1.8582 18.02 17.92 18.02 17.35 18.40 160,458 17.811 3.30%
2015-10-14 0 1.820 1.800 1.820 1.800 1.870 1,122,000 2,049,660 1.8268 17.44 17.25 17.44 17.25 17.92 117,057 17.510 -2.15%
2015-10-13 0 1.860 1.850 1.860 1.850 1.880 600,000 1,121,640 1.8694 17.83 17.73 17.83 17.73 18.02 62,597 17.918 -1.59%
2015-10-12 0 1.890 1.870 1.890 1.850 1.900 2,116,000 3,987,840 1.8846 18.12 17.92 18.12 17.73 18.21 220,760 18.064 2.72%
2015-10-09 0 1.840 1.820 1.840 1.770 1.870 3,388,000 6,216,420 1.8348 17.64 17.44 17.64 16.97 17.92 353,466 17.587 2.79%
2015-10-08 0 1.790 1.780 1.800 1.770 1.830 918,000 1,632,000 1.7778 17.16 17.06 17.25 16.97 17.54 95,774 17.040 -1.10%
2015-10-07 0 1.810 1.800 1.820 1.710 1.840 1,076,000 1,902,920 1.7685 17.35 17.25 17.44 16.39 17.64 112,258 16.951 5.23%
2015-10-06 0 1.720 1.710 1.720 1.710 1.740 190,000 326,920 1.7206 16.49 16.39 16.49 16.39 16.68 19,822 16.492 0.58%
2015-10-05 0 1.710 1.700 1.710 1.660 1.720 564,000 956,020 1.6951 16.39 16.29 16.39 15.91 16.49 58,841 16.247 1.79%
2015-10-02 0 1.680 1.670 1.680 1.630 1.700 200,000 332,760 1.6638 16.10 16.01 16.10 15.62 16.29 20,866 15.948 2.44%
2015-09-30 0 1.640 1.630 1.640 1.620 1.700 786,000 1,286,720 1.6370 15.72 15.62 15.72 15.53 16.29 82,002 15.691 -0.61%
2015-09-29 0 1.650 1.620 1.650 1.610 1.670 1,074,000 1,761,880 1.6405 15.82 15.53 15.82 15.43 16.01 112,049 15.724 -2.37%
2015-09-25 0 1.690 1.690 1.700 1.670 1.710 1,188,000 2,005,980 1.6885 16.20 16.20 16.29 16.01 16.39 123,943 16.185 -2.31%
2015-09-24 0 1.730 1.720 1.740 1.700 1.740 848,000 1,456,780 1.7179 16.58 16.49 16.68 16.29 16.68 88,471 16.466 1.76%
2015-09-23 0 1.700 1.700 1.720 1.670 1.730 2,074,000 3,519,640 1.6970 16.29 16.29 16.49 16.01 16.58 216,378 16.266 -2.30%
2015-09-22 0 1.740 1.720 1.740 1.720 1.770 1,014,000 1,777,100 1.7526 16.68 16.49 16.68 16.49 16.97 105,789 16.798 0.00%
2015-09-21 0 1.740 1.720 1.740 1.690 1.740 758,000 1,303,040 1.7191 16.68 16.49 16.68 16.20 16.68 79,081 16.477 2.35%
2015-09-18 0 1.700 1.700 1.730 1.670 1.730 2,174,000 3,717,480 1.7100 16.29 16.29 16.58 16.01 16.58 226,811 16.390 1.80%
2015-09-17 0 1.670 1.670 1.690 1.670 1.740 1,732,000 2,963,100 1.7108 16.01 16.01 16.20 16.01 16.68 180,697 16.398 -1.76%
2015-09-16 0 1.700 1.700 1.710 1.670 1.740 1,526,000 2,587,580 1.6957 16.29 16.29 16.39 16.01 16.68 159,206 16.253 2.41%
2015-09-15 0 1.660 1.650 1.660 1.620 1.700 3,050,000 5,052,160 1.6564 15.91 15.82 15.91 15.53 16.29 318,203 15.877 2.47%
2015-09-14 0 1.620 1.610 1.630 1.610 1.710 1,530,000 2,499,620 1.6337 15.53 15.43 15.62 15.43 16.39 159,623 15.660 -2.99%
2015-09-11 0 1.670 1.670 1.680 1.660 1.730 2,848,000 4,823,420 1.6936 16.01 16.01 16.10 15.91 16.58 297,128 16.233 1.83%
2015-09-10 0 1.640 1.620 1.640 1.610 1.700 2,338,000 3,879,920 1.6595 15.72 15.53 15.72 15.43 16.29 243,921 15.906 -2.96%
2015-09-09 0 1.690 1.670 1.700 1.630 1.710 2,406,000 4,055,900 1.6857 16.20 16.01 16.29 15.62 16.39 251,015 16.158 4.97%
2015-09-08 0 1.610 1.610 1.620 1.560 1.630 3,582,000 5,784,760 1.6150 15.43 15.43 15.53 14.95 15.62 373,706 15.479 4.55%
2015-09-07 0 1.540 1.530 1.550 1.520 1.620 2,958,000 4,678,520 1.5816 14.76 14.67 14.86 14.57 15.53 308,605 15.160 0.00%
2015-09-04 0 1.540 1.530 1.540 1.520 1.620 1,714,000 2,665,320 1.5550 14.76 14.67 14.76 14.57 15.53 178,820 14.905 -3.75%
2015-09-02 0 1.600 1.580 1.600 1.560 1.650 1,386,000 2,206,220 1.5918 15.34 15.14 15.34 14.95 15.82 144,600 15.257 0.00%
2015-09-01 0 1.600 1.600 1.610 1.600 1.660 1,306,000 2,126,600 1.6283 15.34 15.34 15.43 15.34 15.91 136,253 15.608 -3.61%
2015-08-31 0 1.660 1.660 1.670 1.650 1.700 1,144,000 1,909,540 1.6692 15.91 15.91 16.01 15.82 16.29 119,352 15.999 -2.92%
2015-08-28 0 1.710 1.700 1.710 1.690 1.750 4,974,000 8,511,460 1.7112 16.39 16.29 16.39 16.20 16.77 518,931 16.402 1.18%
2015-08-27 0 1.690 1.690 1.700 1.620 1.730 3,818,000 6,373,980 1.6695 16.20 16.20 16.29 15.53 16.58 398,327 16.002 6.29%
2015-08-26 0 1.590 1.570 1.590 1.580 1.680 3,762,000 6,088,260 1.6184 15.24 15.05 15.24 15.14 16.10 392,485 15.512 -0.62%
2015-08-25 0 1.600 1.580 1.600 1.550 1.680 13,744,000 22,042,980 1.6038 15.34 15.14 15.34 14.86 16.10 1,433,895 15.373 -3.61%
2015-08-24 0 1.660 1.650 1.660 1.650 1.830 9,866,000 16,928,540 1.7158 15.91 15.82 15.91 15.82 17.54 1,029,308 16.447 -8.79%
2015-08-21 0 1.820 1.820 1.830 1.780 1.880 5,804,000 10,513,100 1.8114 17.44 17.44 17.54 17.06 18.02 605,524 17.362 -4.21%
2015-08-20 0 1.900 1.890 1.900 1.880 1.940 6,938,000 13,173,740 1.8988 18.21 18.12 18.21 18.02 18.60 723,833 18.200 -1.55%
2015-08-19 0 1.930 1.930 1.940 1.910 1.980 3,702,000 7,139,620 1.9286 18.50 18.50 18.60 18.31 18.98 386,225 18.486 -1.03%
2015-08-18 0 1.950 1.940 1.950 1.930 2.000 2,714,000 5,325,420 1.9622 18.69 18.60 18.69 18.50 19.17 283,148 18.808 -1.52%
2015-08-17 0 1.980 1.970 1.980 1.950 2.010 2,160,000 4,240,100 1.9630 18.98 18.88 18.98 18.69 19.27 225,350 18.816 -0.50%
2015-08-14 0 1.990 1.990 2.000 1.990 2.030 3,326,000 6,653,760 2.0005 19.07 19.07 19.17 19.07 19.46 346,998 19.175 -1.00%
2015-08-13 0 2.010 2.000 2.020 1.960 2.030 1,540,000 3,078,380 1.9989 19.27 19.17 19.36 18.79 19.46 160,666 19.160 1.52%
2015-08-12 0 1.980 1.980 1.990 1.970 2.070 3,474,000 6,920,700 1.9921 18.98 18.98 19.07 18.88 19.84 362,438 19.095 -3.41%
2015-08-11 0 2.050 2.040 2.060 2.020 2.120 3,022,000 6,218,260 2.0577 19.65 19.55 19.75 19.36 20.32 315,282 19.723 -0.49%
2015-08-10 0 2.060 2.050 2.060 2.000 2.080 4,493,000 9,193,920 2.0463 19.75 19.65 19.75 19.17 19.94 468,749 19.614 1.98%
2015-08-07 0 2.020 2.020 2.030 2.000 2.040 1,994,000 4,042,200 2.0272 19.36 19.36 19.46 19.17 19.55 208,032 19.431 0.50%
2015-08-06 0 2.010 2.000 2.010 1.980 2.010 1,168,000 2,334,870 1.9990 19.27 19.17 19.27 18.98 19.27 121,856 19.161 0.50%
2015-08-05 0 2.000 1.980 2.000 1.980 2.010 1,508,000 3,012,890 1.9979 19.17 18.98 19.17 18.98 19.27 157,328 19.150 1.01%
2015-08-04 0 1.980 1.970 1.980 1.940 2.010 3,040,000 5,987,010 1.9694 18.98 18.88 18.98 18.60 19.27 317,159 18.877 -0.50%
2015-08-03 0 1.990 1.960 1.990 1.950 2.010 1,934,000 3,814,120 1.9721 19.07 18.79 19.07 18.69 19.27 201,772 18.903 -1.00%
2015-07-31 0 2.010 2.000 2.010 1.990 2.030 1,688,000 3,391,940 2.0094 19.27 19.17 19.27 19.07 19.46 176,107 19.261 -0.50%
2015-07-30 0 2.020 2.010 2.020 1.990 2.050 2,412,000 4,867,700 2.0181 19.36 19.27 19.36 19.07 19.65 251,641 19.344 0.00%
2015-07-29 0 2.020 2.000 2.020 1.920 2.050 28,930,000 56,877,780 1.9660 19.36 19.17 19.36 18.40 19.65 3,018,232 18.845 -2.42%
2015-07-28 0 2.070 2.060 2.080 1.980 2.150 6,994,000 14,294,850 2.0439 19.84 19.75 19.94 18.98 20.61 729,675 19.591 -0.48%
2015-07-27 0 2.080 2.060 2.090 1.990 2.220 6,606,000 13,688,040 2.0721 19.94 19.75 20.03 19.07 21.28 689,196 19.861 -7.96%
2015-07-24 0 2.260 2.250 2.260 2.250 2.290 2,014,000 4,568,650 2.2684 21.66 21.57 21.66 21.57 21.95 210,118 21.743 -0.88%
2015-07-23 0 2.280 2.260 2.280 2.220 2.280 1,516,000 3,427,700 2.2610 21.85 21.66 21.85 21.28 21.85 158,162 21.672 1.33%
2015-07-22 0 2.250 2.220 2.260 2.190 2.290 2,736,000 6,103,960 2.2310 21.57 21.28 21.66 20.99 21.95 285,444 21.384 -1.75%
2015-07-21 0 2.290 2.280 2.290 2.250 2.320 3,026,000 6,905,460 2.2820 21.95 21.85 21.95 21.57 22.24 315,699 21.874 0.88%
2015-07-20 0 2.270 2.250 2.270 2.230 2.280 2,063,433 4,664,556 2.2606 21.76 21.57 21.76 21.37 21.85 215,275 21.668 0.44%
2015-07-17 0 2.260 2.250 2.260 2.200 2.280 3,886,000 8,764,260 2.2553 21.66 21.57 21.66 21.09 21.85 405,422 21.618 2.26%
2015-07-16 0 2.210 2.190 2.210 2.120 2.230 3,422,000 7,479,390 2.1857 21.18 20.99 21.18 20.32 21.37 357,013 20.950 1.84%
2015-07-15 0 2.170 2.160 2.170 2.080 2.270 10,622,000 22,865,710 2.1527 20.80 20.70 20.80 19.94 21.76 1,108,180 20.634 -4.82%
2015-07-14 0 2.280 2.270 2.280 2.240 2.340 6,798,000 15,489,668 2.2786 21.85 21.76 21.85 21.47 22.43 709,227 21.840 -2.56%
2015-07-13 0 2.340 2.330 2.340 2.170 2.350 9,910,000 22,380,870 2.2584 22.43 22.33 22.43 20.80 22.52 1,033,898 21.647 4.93%
2015-07-10 0 2.230 2.220 2.250 2.110 2.360 16,732,000 37,930,200 2.2669 21.37 21.28 21.57 20.22 22.62 1,745,629 21.729 3.24%
2015-07-09 0 2.160 2.150 2.160 1.800 2.190 22,140,000 45,429,440 2.0519 20.70 20.61 20.70 17.25 20.99 2,309,839 19.668 17.39%
2015-07-08 0 1.840 1.830 1.840 1.720 2.120 40,490,000 75,807,750 1.8723 17.64 17.54 17.64 16.49 20.32 4,224,272 17.946 -12.80%
2015-07-07 0 2.110 2.100 2.120 2.000 2.240 21,472,000 45,289,880 2.1093 20.22 20.13 20.32 19.17 21.47 2,240,148 20.217 -3.65%
2015-07-06 0 2.190 2.180 2.190 2.090 2.450 23,050,000 50,627,700 2.1964 20.99 20.90 20.99 20.03 23.48 2,404,778 21.053 -6.41%
2015-07-03 0 2.340 2.330 2.350 2.300 2.480 16,862,000 39,777,860 2.3590 22.43 22.33 22.52 22.05 23.77 1,759,192 22.611 -6.02%
2015-07-02 0 2.490 2.470 2.500 2.430 2.610 10,600,000 26,417,760 2.4922 23.87 23.68 23.96 23.29 25.02 1,105,885 23.888 -4.60%
2015-06-30 0 2.610 2.610 2.620 2.500 2.660 3,552,000 9,141,800 2.5737 25.02 25.02 25.11 23.96 25.50 370,576 24.669 0.77%
2015-06-29 0 2.590 2.570 2.600 2.480 2.710 9,363,000 24,124,140 2.5765 24.83 24.63 24.92 23.77 25.98 976,830 24.696 -3.00%
2015-06-26 0 2.670 2.660 2.670 2.610 2.820 8,000,000 21,386,570 2.6733 25.59 25.50 25.59 25.02 27.03 834,630 25.624 -3.61%
2015-06-25 0 2.770 2.770 2.780 2.760 2.850 4,300,000 11,938,960 2.7765 26.55 26.55 26.65 26.45 27.32 448,614 26.613 -1.42%
2015-06-24 0 2.810 2.800 2.810 2.750 2.810 5,712,000 15,872,800 2.7789 26.93 26.84 26.93 26.36 26.93 595,926 26.636 1.81%
2015-06-23 0 2.760 2.750 2.760 2.700 2.840 11,392,000 31,501,780 2.7653 26.45 26.36 26.45 25.88 27.22 1,188,513 26.505 -0.72%
2015-06-22 0 2.780 2.770 2.790 2.750 2.830 3,122,000 8,633,590 2.7654 26.65 26.55 26.74 26.36 27.13 325,714 26.507 -1.77%
2015-06-19 0 2.830 2.820 2.830 2.750 2.910 4,230,000 11,932,800 2.8210 27.13 27.03 27.13 26.36 27.89 441,311 27.039 -0.70%
2015-06-18 0 2.850 2.830 2.850 2.800 2.940 11,364,000 32,419,120 2.8528 27.32 27.13 27.32 26.84 28.18 1,185,592 27.344 -2.73%
2015-06-17 0 2.930 2.910 2.930 2.840 2.950 10,324,000 29,816,440 2.8881 28.08 27.89 28.08 27.22 28.28 1,077,090 27.682 1.74%
2015-06-16 0 2.880 2.880 2.890 2.850 2.980 6,064,000 17,656,530 2.9117 27.61 27.61 27.70 27.32 28.56 632,650 27.909 -2.04%
2015-06-15 0 2.940 2.930 2.940 2.920 3.080 7,320,000 21,955,810 2.9994 28.18 28.08 28.18 27.99 29.52 763,687 28.750 -2.00%
2015-06-12 0 3.000 2.980 2.990 2.840 3.060 23,136,000 68,437,940 2.9581 28.76 28.56 28.66 27.22 29.33 2,413,751 28.353 4.17%
2015-06-11 0 2.880 2.870 2.890 2.840 2.920 3,292,000 9,466,680 2.8757 27.61 27.51 27.70 27.22 27.99 343,450 27.563 1.41%
2015-06-10 0 2.840 2.840 2.850 2.840 2.950 3,546,000 10,187,990 2.8731 27.22 27.22 27.32 27.22 28.28 369,950 27.539 -0.70%
2015-06-09 0 2.860 2.850 2.860 2.820 2.970 14,106,000 40,418,270 2.8653 27.41 27.32 27.41 27.03 28.47 1,471,662 27.464 -3.05%
2015-06-08 0 2.990 2.990 3.000 2.970 3.050 4,364,000 13,060,810 2.9929 28.28 28.28 28.37 28.09 28.84 461,464 28.303 0.34%
2015-06-05 0 2.980 2.980 2.990 2.960 3.080 6,552,000 19,734,430 3.0120 28.18 28.18 28.28 27.99 29.13 692,831 28.484 0.00%
2015-06-04 0 2.980 2.970 2.980 2.870 3.070 9,390,000 27,829,360 2.9637 28.18 28.09 28.18 27.14 29.03 992,931 28.027 -1.65%
2015-06-03 0 3.030 3.020 3.030 3.000 3.150 8,794,000 26,586,500 3.0233 28.65 28.56 28.65 28.37 29.79 929,908 28.590 -2.26%
2015-06-02 0 3.100 3.100 3.130 3.090 3.180 14,612,000 45,831,400 3.1366 29.32 29.32 29.60 29.22 30.07 1,545,123 29.662 0.00%
2015-06-01 0 3.100 3.070 3.100 3.030 3.140 11,124,000 34,404,230 3.0928 29.32 29.03 29.32 28.65 29.69 1,176,290 29.248 1.64%
2015-05-29 0 3.050 3.050 3.060 3.030 3.190 9,406,000 29,097,940 3.0936 28.84 28.84 28.94 28.65 30.17 994,622 29.255 -0.97%
2015-05-28 0 3.080 3.070 3.080 3.040 3.190 22,744,000 71,239,450 3.1322 29.13 29.03 29.13 28.75 30.17 2,405,028 29.621 0.98%
2015-05-27 0 3.050 3.040 3.050 2.990 3.110 13,851,800 42,355,000 3.0577 28.84 28.75 28.84 28.28 29.41 1,464,736 28.916 2.35%
2015-05-26 0 2.980 2.970 2.980 2.860 3.010 13,894,000 41,194,050 2.9649 28.18 28.09 28.18 27.05 28.47 1,469,199 28.038 3.47%
2015-05-22 0 2.880 2.880 2.890 2.880 2.930 5,390,000 15,608,000 2.8957 27.24 27.24 27.33 27.24 27.71 569,957 27.385 -0.69%
2015-05-21 0 2.900 2.890 2.900 2.870 2.920 4,836,000 13,952,450 2.8851 27.42 27.33 27.42 27.14 27.61 511,375 27.284 0.00%
2015-05-20 0 2.900 2.890 2.900 2.870 2.950 8,954,000 25,897,380 2.8923 27.42 27.33 27.42 27.14 27.90 946,826 27.352 -1.36%
2015-05-19 0 2.940 2.930 2.950 2.850 2.950 8,540,000 24,784,340 2.9021 27.80 27.71 27.90 26.95 27.90 903,049 27.445 0.68%
2015-05-18 0 2.920 2.910 2.920 2.910 2.970 4,442,000 13,012,360 2.9294 27.61 27.52 27.61 27.52 28.09 469,712 27.703 -1.02%
2015-05-15 0 2.950 2.940 2.950 2.900 3.000 9,144,000 26,797,430 2.9306 27.90 27.80 27.90 27.42 28.37 966,918 27.714 -1.01%
2015-05-14 0 2.980 2.970 2.980 2.890 3.020 8,706,000 25,742,740 2.9569 28.18 28.09 28.18 27.33 28.56 920,602 27.963 2.41%
2015-05-13 0 2.910 2.900 2.920 2.900 2.960 3,600,000 10,502,750 2.9174 27.52 27.42 27.61 27.42 27.99 380,676 27.590 -1.02%
2015-05-12 0 2.940 2.930 2.940 2.910 2.960 4,900,000 14,367,000 2.9320 27.80 27.71 27.80 27.52 27.99 518,143 27.728 0.68%
2015-05-11 0 2.920 2.910 2.930 2.900 2.980 8,174,000 24,002,140 2.9364 27.61 27.52 27.71 27.42 28.18 864,347 27.769 -0.34%
2015-05-08 0 2.930 2.910 2.930 2.860 2.950 4,680,000 13,638,100 2.9141 27.71 27.52 27.71 27.05 27.90 494,879 27.558 2.45%
2015-05-07 0 2.860 2.860 2.870 2.800 2.950 9,972,000 28,324,082 2.8404 27.05 27.05 27.14 26.48 27.90 1,054,473 26.861 -2.05%
2015-05-06 0 2.920 2.910 2.920 2.900 3.020 5,872,000 17,456,780 2.9729 27.61 27.52 27.61 27.42 28.56 620,925 28.114 -1.02%
2015-05-05 0 2.950 2.950 2.960 2.910 3.080 10,474,000 31,131,860 2.9723 27.90 27.90 27.99 27.52 29.13 1,107,556 28.109 -2.96%
2015-05-04 0 3.040 3.030 3.040 3.000 3.110 15,800,000 48,258,820 3.0544 28.75 28.65 28.75 28.37 29.41 1,670,746 28.885 -0.98%
2015-04-30 0 3.070 3.070 3.080 3.050 3.150 11,106,000 34,662,220 3.1210 29.03 29.03 29.13 28.84 29.79 1,174,386 29.515 -1.92%
2015-04-29 0 3.130 3.120 3.130 3.050 3.160 12,514,000 39,084,000 3.1232 29.60 29.51 29.60 28.84 29.88 1,323,273 29.536 1.62%
2015-04-28 0 3.080 3.060 3.070 3.010 3.120 13,292,000 40,719,160 3.0634 29.13 28.94 29.03 28.47 29.51 1,405,541 28.970 0.33%
2015-04-27 0 3.070 3.050 3.080 2.960 3.130 18,456,000 56,311,180 3.0511 29.03 28.84 29.13 27.99 29.60 1,951,600 28.854 4.07%
2015-04-24 0 2.950 2.940 2.950 2.890 3.020 8,272,000 24,347,800 2.9434 27.90 27.80 27.90 27.33 28.56 874,709 27.835 -1.34%
2015-04-23 0 2.990 2.980 2.990 2.900 3.080 20,356,000 61,195,640 3.0063 28.28 28.18 28.28 27.42 29.13 2,152,513 28.430 1.01%
2015-04-22 0 2.960 2.950 2.960 2.820 2.970 8,662,000 25,288,820 2.9195 27.99 27.90 27.99 26.67 28.09 915,949 27.609 2.78%
2015-04-21 0 2.880 2.870 2.880 2.800 2.930 14,592,000 41,481,320 2.8427 27.24 27.14 27.24 26.48 27.71 1,543,008 26.883 0.70%
2015-04-20 0 2.860 2.850 2.860 2.790 3.000 19,082,000 54,889,840 2.8765 27.05 26.95 27.05 26.38 28.37 2,017,796 27.203 -3.38%
2015-04-17 0 2.960 2.940 2.960 2.900 3.080 18,306,000 54,300,180 2.9663 27.99 27.80 27.99 27.42 29.13 1,935,739 28.051 -1.33%
2015-04-16 0 3.000 2.980 3.000 2.920 3.030 18,192,000 54,017,100 2.9693 28.37 28.18 28.37 27.61 28.65 1,923,684 28.080 0.67%
2015-04-15 0 2.980 2.960 2.980 2.900 3.000 17,530,000 51,889,500 2.9600 28.18 27.99 28.18 27.42 28.37 1,853,682 27.993 1.36%
2015-04-14 0 2.940 2.930 2.950 2.920 3.120 21,744,000 66,245,000 3.0466 27.80 27.71 27.90 27.61 29.51 2,299,285 28.811 -4.85%
2015-04-13 0 3.090 3.080 3.100 3.050 3.180 56,586,000 175,676,220 3.1046 29.22 29.13 29.32 28.84 30.07 5,983,596 29.360 0.32%
2015-04-10 0 3.080 3.090 3.110 3.040 3.300 50,546,000 158,472,860 3.1352 29.13 29.22 29.41 28.75 31.21 5,344,906 29.649 -1.60%
2015-04-09 0 3.130 3.090 3.130 3.090 3.560 57,377,000 187,773,600 3.2726 29.60 29.22 29.60 29.22 33.67 6,067,239 30.949 4.33%
2015-04-08 0 3.000 2.990 3.000 2.720 3.200 74,032,000 226,951,180 3.0656 28.37 28.28 28.37 25.72 30.26 7,828,396 28.991 9.09%
2015-04-02 0 2.750 2.750 2.760 2.600 2.790 21,698,000 58,750,972 2.7077 26.01 26.01 26.10 24.59 26.38 2,294,420 25.606 5.77%
2015-04-01 0 2.600 2.590 2.600 2.460 2.620 12,693,000 32,823,750 2.5860 24.59 24.49 24.59 23.26 24.78 1,342,201 24.455 5.69%
2015-03-31 0 2.460 2.450 2.470 2.450 2.500 10,810,000 26,738,220 2.4735 23.26 23.17 23.36 23.17 23.64 1,143,086 23.391 1.65%
2015-03-30 0 2.420 2.420 2.430 2.410 2.650 27,864,276 69,984,817 2.5116 22.89 22.89 22.98 22.79 25.06 2,946,463 23.752 2.98%
2015-03-27 0 2.350 2.350 2.370 2.340 2.450 6,746,000 16,187,960 2.3996 22.22 22.22 22.41 22.13 23.17 713,345 22.693 -2.49%
2015-03-26 0 2.410 2.400 2.410 2.330 2.430 5,372,000 12,746,780 2.3728 22.79 22.70 22.79 22.03 22.98 568,054 22.439 3.43%
2015-03-25 0 2.330 2.330 2.340 2.330 2.370 5,646,000 13,252,340 2.3472 22.03 22.03 22.13 22.03 22.41 597,027 22.197 -0.43%
2015-03-24 0 2.340 2.340 2.350 2.330 2.410 2,076,000 4,877,770 2.3496 22.13 22.13 22.22 22.03 22.79 219,523 22.220 -1.68%
2015-03-23 0 2.380 2.380 2.390 2.340 2.390 2,090,000 4,968,620 2.3773 22.51 22.51 22.60 22.13 22.60 221,004 22.482 0.00%
2015-03-20 0 2.380 2.380 2.390 2.350 2.420 5,054,000 12,016,780 2.3777 22.51 22.51 22.60 22.22 22.89 534,427 22.485 0.42%
2015-03-19 0 2.370 2.360 2.370 2.310 2.370 3,214,000 7,548,080 2.3485 22.41 22.32 22.41 21.85 22.41 339,859 22.209 1.72%
2015-03-18 0 2.330 2.320 2.330 2.270 2.340 3,666,000 8,503,760 2.3196 22.03 21.94 22.03 21.47 22.13 387,655 21.936 0.00%
2015-03-17 0 2.330 2.330 2.340 2.280 2.350 6,336,000 14,608,880 2.3057 22.03 22.03 22.13 21.56 22.22 669,990 21.805 1.30%
2015-03-16 0 2.300 2.300 2.310 2.190 2.310 5,128,000 11,515,600 2.2456 21.75 21.75 21.85 20.71 21.85 542,252 21.237 5.02%
2015-03-13 0 2.190 2.180 2.200 2.180 2.280 4,336,000 9,572,310 2.2076 20.71 20.62 20.81 20.62 21.56 458,503 20.877 -0.45%
2015-03-12 0 2.200 2.190 2.210 2.190 2.270 3,523,000 7,853,410 2.2292 20.81 20.71 20.90 20.71 21.47 372,534 21.081 -2.65%
2015-03-11 0 2.260 2.260 2.270 2.260 2.320 2,398,000 5,484,860 2.2873 21.37 21.37 21.47 21.37 21.94 253,573 21.630 -3.42%
2015-03-10 0 2.340 2.330 2.340 2.300 2.350 2,186,000 5,079,980 2.3239 22.13 22.03 22.13 21.75 22.22 231,155 21.977 0.86%
2015-03-09 0 2.320 2.310 2.320 2.300 2.330 1,962,000 4,541,140 2.3145 21.94 21.85 21.94 21.75 22.03 207,469 21.888 0.00%
2015-03-06 0 2.320 2.310 2.320 2.300 2.350 2,799,000 6,511,760 2.3265 21.94 21.85 21.94 21.75 22.22 295,976 22.001 -0.85%
2015-03-05 0 2.340 2.330 2.340 2.320 2.350 3,958,000 9,257,470 2.3389 22.13 22.03 22.13 21.94 22.22 418,532 22.119 0.86%
2015-03-04 0 2.320 2.310 2.320 2.300 2.340 1,670,000 3,876,400 2.3212 21.94 21.85 21.94 21.75 22.13 176,591 21.951 0.87%
2015-03-03 0 2.300 2.300 2.320 2.290 2.330 2,228,000 5,143,170 2.3084 21.75 21.75 21.94 21.66 22.03 235,596 21.830 -1.29%
2015-03-02 0 2.330 2.320 2.330 2.300 2.340 1,302,000 3,023,320 2.3221 22.03 21.94 22.03 21.75 22.13 137,678 21.959 0.43%
2015-02-27 0 2.320 2.310 2.320 2.300 2.320 4,496,000 10,384,020 2.3096 21.94 21.85 21.94 21.75 21.94 475,422 21.842 0.43%
2015-02-26 0 2.310 2.300 2.320 2.290 2.340 2,362,000 5,455,720 2.3098 21.85 21.75 21.94 21.66 22.13 249,766 21.843 0.00%
2015-02-25 0 2.310 2.290 2.310 2.290 2.340 2,818,000 6,486,510 2.3018 21.85 21.66 21.85 21.66 22.13 297,985 21.768 1.32%
2015-02-24 0 2.280 2.290 2.300 2.280 2.340 2,568,000 5,927,940 2.3084 21.56 21.66 21.75 21.56 22.13 271,549 21.830 -1.72%
2015-02-23 0 2.320 2.320 2.340 2.310 2.350 1,118,500 2,602,485 2.3268 21.94 21.94 22.13 21.85 22.22 118,274 22.004 -1.28%
2015-02-18 0 2.350 2.340 2.350 2.340 2.390 540,000 1,272,980 2.3574 22.22 22.13 22.22 22.13 22.60 57,101 22.293 0.00%
2015-02-17 0 2.350 2.350 2.380 2.350 2.380 474,000 1,121,720 2.3665 22.22 22.22 22.51 22.22 22.51 50,122 22.380 -0.42%
2015-02-16 0 2.360 2.360 2.380 2.360 2.400 738,000 1,749,990 2.3713 22.32 22.32 22.51 22.32 22.70 78,039 22.425 -1.26%
2015-02-13 0 2.390 2.380 2.400 2.370 2.410 2,230,000 5,338,580 2.3940 22.60 22.51 22.70 22.41 22.79 235,808 22.640 0.84%
2015-02-12 0 2.370 2.360 2.370 2.340 2.380 710,000 1,673,730 2.3574 22.41 22.32 22.41 22.13 22.51 75,078 22.293 0.00%
2015-02-11 0 2.370 2.370 2.380 2.350 2.410 1,614,000 3,843,249 2.3812 22.41 22.41 22.51 22.22 22.79 170,670 22.519 0.00%
2015-02-10 0 2.370 2.350 2.380 2.340 2.370 706,000 1,664,240 2.3573 22.41 22.22 22.51 22.13 22.41 74,655 22.292 0.85%
2015-02-09 0 2.350 2.350 2.360 2.350 2.390 898,000 2,124,360 2.3657 22.22 22.22 22.32 22.22 22.60 94,958 22.372 -0.42%
2015-02-06 0 2.360 2.360 2.370 2.350 2.400 1,756,000 4,157,580 2.3676 22.32 22.32 22.41 22.22 22.70 185,685 22.390 -1.26%
2015-02-05 0 2.390 2.370 2.380 2.370 2.420 2,198,000 5,255,860 2.3912 22.60 22.41 22.51 22.41 22.89 232,424 22.613 0.00%
2015-02-04 0 2.390 2.390 2.400 2.390 2.420 1,152,000 2,763,860 2.3992 22.60 22.60 22.70 22.60 22.89 121,816 22.689 -0.42%
2015-02-03 0 2.400 2.400 2.410 2.390 2.430 880,000 2,115,580 2.4041 22.70 22.70 22.79 22.60 22.98 93,054 22.735 -0.41%
2015-02-02 0 2.410 2.400 2.420 2.400 2.460 764,000 1,842,540 2.4117 22.79 22.70 22.89 22.70 23.26 80,788 22.807 -0.82%
2015-01-30 0 2.430 2.420 2.430 2.390 2.440 2,012,000 4,843,290 2.4072 22.98 22.89 22.98 22.60 23.07 212,756 22.765 0.41%
2015-01-29 0 2.420 2.420 2.440 2.420 2.460 1,260,000 3,067,640 2.4346 22.89 22.89 23.07 22.89 23.26 133,237 23.024 -2.02%
2015-01-28 0 2.470 2.450 2.480 2.440 2.480 1,222,815 3,009,707 2.4613 23.36 23.17 23.45 23.07 23.45 129,305 23.276 0.82%
2015-01-27 0 2.450 2.440 2.450 2.420 2.480 1,898,000 4,620,410 2.4344 23.17 23.07 23.17 22.89 23.45 200,701 23.021 0.82%
2015-01-26 0 2.430 2.420 2.430 2.420 2.480 1,108,000 2,709,100 2.4450 22.98 22.89 22.98 22.89 23.45 117,164 23.122 -2.02%
2015-01-23 0 2.480 2.480 2.490 2.470 2.520 2,026,000 5,065,510 2.5003 23.45 23.45 23.55 23.36 23.83 214,236 23.645 0.00%
2015-01-22 0 2.480 2.460 2.480 2.420 2.480 1,252,000 3,085,860 2.4647 23.45 23.26 23.45 22.89 23.45 132,391 23.309 2.48%
2015-01-21 0 2.420 2.420 2.430 2.400 2.440 1,508,500 3,652,965 2.4216 22.89 22.89 22.98 22.70 23.07 159,514 22.901 0.41%
2015-01-20 0 2.410 2.410 2.430 2.380 2.450 1,080,000 2,606,380 2.4133 22.79 22.79 22.98 22.51 23.17 114,203 22.822 1.26%
2015-01-19 0 2.380 2.380 2.410 2.370 2.480 1,774,000 4,293,840 2.4204 22.51 22.51 22.79 22.41 23.45 187,589 22.890 -2.86%
2015-01-16 0 2.450 2.440 2.470 2.440 2.480 1,012,000 2,479,000 2.4496 23.17 23.07 23.36 23.07 23.45 107,012 23.166 -0.81%
2015-01-15 0 2.470 2.450 2.480 2.440 2.500 1,470,000 3,636,130 2.4736 23.36 23.17 23.45 23.07 23.64 155,443 23.392 1.23%
2015-01-14 0 2.440 2.410 2.440 2.390 2.520 5,420,000 13,367,540 2.4663 23.07 22.79 23.07 22.60 23.83 573,129 23.324 0.41%
2015-01-13 0 2.430 2.420 2.430 2.410 2.450 936,000 2,274,240 2.4297 22.98 22.89 22.98 22.79 23.17 98,976 22.978 -0.41%
2015-01-12 0 2.440 2.440 2.450 2.430 2.490 1,640,000 4,019,080 2.4507 23.07 23.07 23.17 22.98 23.55 173,419 23.176 -2.01%
2015-01-09 0 2.490 2.490 2.500 2.490 2.570 3,332,000 8,346,480 2.5049 23.55 23.55 23.64 23.55 24.30 352,337 23.689 -1.19%
2015-01-08 0 2.520 2.520 2.530 2.490 2.530 1,234,000 3,104,360 2.5157 23.83 23.83 23.93 23.55 23.93 130,487 23.791 -0.40%
2015-01-07 0 2.530 2.520 2.530 2.480 2.540 1,470,000 3,698,580 2.5160 23.93 23.83 23.93 23.45 24.02 155,443 23.794 0.80%
2015-01-06 0 2.510 2.500 2.520 2.450 2.530 3,978,303 9,910,951 2.4913 23.74 23.64 23.83 23.17 23.93 420,679 23.559 2.45%
2015-01-05 0 2.450 2.450 2.460 2.380 2.480 3,740,000 9,105,730 2.4347 23.17 23.17 23.26 22.51 23.45 395,480 23.024 1.66%
2015-01-02 0 2.410 2.410 2.420 2.340 2.450 6,730,000 16,070,260 2.3879 22.79 22.79 22.89 22.13 23.17 711,653 22.582 -1.23%
2014-12-31 0 2.440 2.440 2.450 2.440 2.480 1,916,000 4,701,440 2.4538 23.07 23.07 23.17 23.07 23.45 202,604 23.205 0.41%
2014-12-30 0 2.430 2.420 2.430 2.420 2.530 1,648,000 4,076,600 2.4737 22.98 22.89 22.98 22.89 23.93 174,265 23.393 -2.02%
2014-12-29 0 2.480 2.480 2.500 2.450 2.520 682,000 1,702,760 2.4967 23.45 23.45 23.64 23.17 23.83 72,117 23.611 1.22%
2014-12-24 0 2.450 2.450 2.470 2.420 2.480 492,000 1,206,230 2.4517 23.17 23.17 23.36 22.89 23.45 52,026 23.185 1.66%
2014-12-23 0 2.410 2.410 2.420 2.400 2.490 1,818,000 4,422,930 2.4329 22.79 22.79 22.89 22.70 23.55 192,242 23.007 0.00%
2014-12-22 0 2.410 2.410 2.440 2.390 2.440 1,746,000 4,218,900 2.4163 22.79 22.79 23.07 22.60 23.07 184,628 22.851 0.42%
2014-12-19 0 2.400 2.400 2.420 2.390 2.450 1,648,000 3,990,760 2.4216 22.70 22.70 22.89 22.60 23.17 174,265 22.901 -0.41%
2014-12-18 0 2.410 2.410 2.420 2.410 2.460 1,488,000 3,613,480 2.4284 22.79 22.79 22.89 22.79 23.26 157,346 22.965 0.42%
2014-12-17 0 2.400 2.380 2.400 2.380 2.480 6,582,000 15,943,360 2.4223 22.70 22.51 22.70 22.51 23.45 696,003 22.907 -2.04%
2014-12-16 0 2.450 2.450 2.460 2.440 2.490 2,936,000 7,224,830 2.4608 23.17 23.17 23.26 23.07 23.55 310,463 23.271 -1.61%
2014-12-15 0 2.490 2.480 2.500 2.470 2.520 1,320,000 3,301,510 2.5011 23.55 23.45 23.64 23.36 23.83 139,581 23.653 -0.80%
2014-12-12 0 2.510 2.500 2.510 2.480 2.570 2,400,000 6,051,700 2.5215 23.74 23.64 23.74 23.45 24.30 253,784 23.846 -0.79%
2014-12-11 0 2.530 2.520 2.540 2.480 2.560 1,252,000 3,165,440 2.5283 23.93 23.83 24.02 23.45 24.21 132,391 23.910 0.00%
2014-12-10 0 2.530 2.520 2.540 2.450 2.580 6,618,000 16,705,086 2.5242 23.93 23.83 24.02 23.17 24.40 699,810 23.871 1.61%
2014-12-09 0 2.490 2.460 2.490 2.420 2.550 7,762,000 19,242,130 2.4790 23.55 23.26 23.55 22.89 24.11 820,780 23.444 -1.97%
2014-12-08 0 2.540 2.510 2.550 2.460 2.650 5,832,454 14,761,795 2.5310 24.02 23.74 24.11 23.26 25.06 616,744 23.935 -3.05%
2014-12-05 0 2.620 2.600 2.620 2.540 2.660 5,456,000 14,191,700 2.6011 24.78 24.59 24.78 24.02 25.16 576,936 24.598 -0.38%
2014-12-04 0 2.630 2.630 2.650 2.500 2.730 14,488,000 38,006,840 2.6233 24.87 24.87 25.06 23.64 25.82 1,532,010 24.808 -4.01%
2014-12-03 0 2.740 2.730 2.740 2.700 2.810 6,170,000 16,897,854 2.7387 25.91 25.82 25.91 25.53 26.57 652,437 25.900 -2.14%
2014-12-02 0 2.800 2.780 2.800 2.760 2.820 2,988,000 8,322,030 2.7852 26.48 26.29 26.48 26.10 26.67 315,961 26.339 0.72%
2014-12-01 0 2.780 2.780 2.790 2.770 2.880 4,452,000 12,488,960 2.8052 26.29 26.29 26.38 26.20 27.24 470,770 26.529 -3.47%
2014-11-28 0 2.880 2.860 2.880 2.810 2.880 2,454,000 7,008,040 2.8558 27.24 27.05 27.24 26.57 27.24 259,494 27.007 1.77%
2014-11-27 0 2.830 2.830 2.840 2.720 2.840 3,488,000 9,721,880 2.7872 26.76 26.76 26.86 25.72 26.86 368,833 26.358 2.54%
2014-11-26 0 2.760 2.760 2.790 2.730 2.840 3,919,432 10,916,341 2.7852 26.10 26.10 26.38 25.82 26.86 414,454 26.339 0.36%
2014-11-25 0 2.750 2.730 2.750 2.710 2.830 7,482,000 20,601,450 2.7535 26.01 25.82 26.01 25.63 26.76 791,172 26.039 -1.79%
2014-11-24 0 2.800 2.790 2.800 2.780 2.900 4,758,000 13,473,480 2.8318 26.48 26.38 26.48 26.29 27.42 503,127 26.779 -1.75%
2014-11-21 0 2.850 2.840 2.860 2.840 2.900 3,202,000 9,165,780 2.8625 26.95 26.86 27.05 26.86 27.42 338,590 27.070 -1.72%
2014-11-20 0 2.900 2.880 2.900 2.830 2.920 4,191,724 12,087,916 2.8838 27.42 27.24 27.42 26.76 27.61 443,247 27.271 0.00%
2014-11-19 0 2.900 2.890 2.900 2.840 2.930 5,310,000 15,318,760 2.8849 27.42 27.33 27.42 26.86 27.71 561,497 27.282 0.35%
2014-11-18 0 2.890 2.880 2.890 2.830 3.030 13,658,000 40,216,320 2.9445 27.33 27.24 27.33 26.76 28.65 1,444,243 27.846 -1.03%
2014-11-17 0 2.920 2.910 2.920 2.900 3.170 39,852,691 120,941,479 3.0347 27.61 27.52 27.61 27.42 29.98 4,214,159 28.699 2.82%
2014-11-14 0 2.840 2.830 2.850 2.680 2.850 9,634,000 26,738,090 2.7754 26.86 26.76 26.95 25.34 26.95 1,018,732 26.246 5.97%
2014-11-13 0 2.680 2.680 2.690 2.650 2.720 2,068,000 5,557,740 2.6875 25.34 25.34 25.44 25.06 25.72 218,677 25.415 -0.74%
2014-11-12 0 2.700 2.700 2.710 2.540 2.740 8,010,000 21,111,420 2.6356 25.53 25.53 25.63 24.02 25.91 847,005 24.925 6.72%
2014-11-11 0 2.530 2.530 2.550 2.450 2.700 9,388,000 24,468,030 2.6063 23.93 23.93 24.11 23.17 25.53 992,719 24.647 2.43%
2014-11-10 0 2.470 2.470 2.480 2.430 2.480 3,884,000 9,529,360 2.4535 23.36 23.36 23.45 22.98 23.45 410,707 23.202 2.07%
2014-11-07 0 2.420 2.400 2.410 2.370 2.460 3,446,000 8,293,360 2.4067 22.89 22.70 22.79 22.41 23.26 364,392 22.759 2.11%
2014-11-06 0 2.370 2.360 2.370 2.360 2.390 1,114,000 2,642,100 2.3717 22.41 22.32 22.41 22.32 22.60 117,798 22.429 -1.25%
2014-11-05 0 2.400 2.380 2.400 2.380 2.430 1,682,000 4,042,700 2.4035 22.70 22.51 22.70 22.51 22.98 177,860 22.730 -0.41%
2014-11-04 0 2.410 2.400 2.410 2.380 2.430 2,118,000 5,093,540 2.4049 22.79 22.70 22.79 22.51 22.98 223,965 22.743 1.26%
2014-11-03 0 2.380 2.370 2.380 2.370 2.410 1,026,000 2,447,880 2.3858 22.51 22.41 22.51 22.41 22.79 108,493 22.563 0.00%
2014-10-31 0 2.380 2.370 2.390 2.370 2.400 1,430,000 3,405,960 2.3818 22.51 22.41 22.60 22.41 22.70 151,213 22.524 -0.42%
2014-10-30 0 2.390 2.390 2.400 2.380 2.420 1,298,000 3,119,640 2.4034 22.60 22.60 22.70 22.51 22.89 137,255 22.729 -1.24%
2014-10-29 0 2.420 2.410 2.420 2.380 2.440 638,000 1,539,400 2.4129 22.89 22.79 22.89 22.51 23.07 67,464 22.818 0.83%
2014-10-28 0 2.400 2.390 2.400 2.370 2.430 766,000 1,837,080 2.3983 22.70 22.60 22.70 22.41 22.98 80,999 22.680 0.00%
2014-10-27 0 2.400 2.400 2.430 2.400 2.440 650,000 1,567,820 2.4120 22.70 22.70 22.98 22.70 23.07 68,733 22.810 -1.64%
2014-10-24 0 2.440 2.440 2.450 2.430 2.450 262,000 639,200 2.4397 23.07 23.07 23.17 22.98 23.17 27,705 23.072 -0.41%
2014-10-23 0 2.450 2.430 2.450 2.430 2.450 288,000 703,220 2.4417 23.17 22.98 23.17 22.98 23.17 30,454 23.091 0.41%
2014-10-22 0 2.440 2.410 2.440 2.410 2.460 1,778,000 4,311,160 2.4247 23.07 22.79 23.07 22.79 23.26 188,012 22.930 0.00%
2014-10-21 0 2.440 2.410 2.440 2.410 2.470 2,284,000 5,555,700 2.4324 23.07 22.79 23.07 22.79 23.36 241,518 23.003 0.41%
2014-10-20 0 2.430 2.420 2.430 2.420 2.460 2,370,000 5,767,560 2.4336 22.98 22.89 22.98 22.89 23.26 250,612 23.014 -0.41%
2014-10-17 0 2.440 2.420 2.440 2.420 2.440 1,836,000 4,464,750 2.4318 23.07 22.89 23.07 22.89 23.07 194,145 22.997 -0.41%
2014-10-16 0 2.450 2.450 2.460 2.450 2.490 2,164,000 5,336,640 2.4661 23.17 23.17 23.26 23.17 23.55 228,829 23.322 -1.61%
2014-10-15 0 2.490 2.490 2.510 2.480 2.530 1,130,000 2,834,820 2.5087 23.55 23.55 23.74 23.45 23.93 119,490 23.724 -1.19%
2014-10-14 0 2.520 2.500 2.520 2.500 2.550 3,228,000 8,122,880 2.5164 23.83 23.64 23.83 23.64 24.11 341,340 23.797 -0.79%
2014-10-13 0 2.540 2.540 2.550 2.530 2.590 2,972,000 7,569,780 2.5470 24.02 24.02 24.11 23.93 24.49 314,269 24.087 -2.31%
2014-10-10 0 2.600 2.590 2.600 2.540 2.630 1,530,000 3,962,500 2.5899 24.59 24.49 24.59 24.02 24.87 161,787 24.492 0.00%
2014-10-09 0 2.600 2.590 2.600 2.560 2.600 1,168,000 3,020,160 2.5858 24.59 24.49 24.59 24.21 24.59 123,508 24.453 0.39%
2014-10-08 0 2.590 2.570 2.600 2.560 2.630 1,656,000 4,270,740 2.5789 24.49 24.30 24.59 24.21 24.87 175,111 24.389 -0.38%
2014-10-07 0 2.600 2.590 2.610 2.560 2.640 2,366,463 6,159,194 2.6027 24.59 24.49 24.68 24.21 24.97 250,238 24.613 0.39%
2014-10-06 0 2.590 2.590 2.600 2.560 2.620 896,000 2,319,360 2.5886 24.49 24.49 24.59 24.21 24.78 94,746 24.480 -0.38%
2014-10-03 0 2.600 2.570 2.600 2.540 2.600 2,134,000 5,463,580 2.5603 24.59 24.30 24.59 24.02 24.59 225,656 24.212 1.56%
2014-09-30 0 2.560 2.560 2.600 2.560 2.590 3,300,000 8,486,942 2.5718 24.21 24.21 24.59 24.21 24.49 348,953 24.321 -1.54%
2014-09-29 0 2.600 2.600 2.610 2.560 2.610 4,257,576 11,005,407 2.5849 24.59 24.59 24.68 24.21 24.68 450,211 24.445 -0.38%
2014-09-26 0 2.610 2.610 2.620 2.600 2.620 1,024,000 2,674,120 2.6114 24.68 24.68 24.78 24.59 24.78 108,281 24.696 -0.38%
2014-09-25 0 2.620 2.610 2.630 2.600 2.630 924,000 2,419,280 2.6183 24.78 24.68 24.87 24.59 24.87 97,707 24.761 0.77%
2014-09-24 0 2.600 2.600 2.610 2.600 2.620 1,622,000 4,232,480 2.6094 24.59 24.59 24.68 24.59 24.78 171,516 24.677 -0.38%
2014-09-23 0 2.610 2.600 2.610 2.600 2.630 1,264,000 3,300,120 2.6109 24.68 24.59 24.68 24.59 24.87 133,660 24.690 0.00%
2014-09-22 0 2.610 2.610 2.620 2.600 2.620 2,928,000 7,646,080 2.6114 24.68 24.68 24.78 24.59 24.78 309,617 24.695 -0.76%
2014-09-19 0 2.630 2.620 2.640 2.610 2.640 1,470,000 3,857,280 2.6240 24.87 24.78 24.97 24.68 24.97 155,443 24.815 0.38%
2014-09-18 0 2.620 2.620 2.630 2.600 2.660 2,552,000 6,688,700 2.6210 24.78 24.78 24.87 24.59 25.16 269,857 24.786 -0.76%
2014-09-17 0 2.640 2.620 2.640 2.610 2.640 1,834,000 4,814,720 2.6253 24.97 24.78 24.97 24.68 24.97 193,933 24.827 0.38%
2014-09-16 0 2.630 2.630 2.640 2.630 2.680 3,040,900 8,048,694 2.6468 24.87 24.87 24.97 24.87 25.34 321,555 25.031 -0.75%
2014-09-15 0 2.650 2.640 2.650 2.600 2.650 2,138,000 5,622,430 2.6298 25.06 24.97 25.06 24.59 25.06 226,079 24.869 1.53%
2014-09-12 0 2.610 2.610 2.620 2.600 2.620 1,398,000 3,654,260 2.6139 24.68 24.68 24.78 24.59 24.78 147,829 24.719 -0.76%
2014-09-11 0 2.630 2.620 2.640 2.590 2.650 2,428,000 6,339,630 2.6111 24.87 24.78 24.97 24.49 25.06 256,745 24.692 1.15%
2014-09-10 0 2.600 2.590 2.620 2.600 2.640 2,440,000 6,372,220 2.6116 24.59 24.49 24.78 24.59 24.97 258,014 24.697 -0.76%
2014-09-08 0 2.620 2.620 2.630 2.600 2.630 1,468,000 3,839,540 2.6155 24.78 24.78 24.87 24.59 24.87 155,231 24.734 0.38%
2014-09-05 0 2.610 2.610 2.630 2.590 2.650 3,854,000 10,080,140 2.6155 24.68 24.68 24.87 24.49 25.06 407,535 24.734 -0.38%
2014-09-04 0 2.620 2.620 2.650 2.600 2.650 2,728,000 7,152,910 2.6220 24.78 24.78 25.06 24.59 25.06 288,468 24.796 -0.38%
2014-09-03 0 2.630 2.630 2.650 2.610 2.650 2,074,000 5,460,020 2.6326 24.87 24.87 25.06 24.68 25.06 219,312 24.896 0.38%
2014-09-02 0 2.620 2.620 2.630 2.580 2.640 1,984,000 5,177,000 2.6094 24.78 24.78 24.87 24.40 24.97 209,795 24.676 0.77%
2014-09-01 0 2.600 2.590 2.600 2.590 2.630 1,508,000 3,935,040 2.6094 24.59 24.49 24.59 24.49 24.87 159,461 24.677 -1.14%
2014-08-29 0 2.630 2.620 2.630 2.570 2.640 1,944,000 5,063,920 2.6049 24.87 24.78 24.87 24.30 24.97 205,565 24.634 1.94%
2014-08-28 0 2.580 2.580 2.590 2.570 2.640 2,446,000 6,375,780 2.6066 24.40 24.40 24.49 24.30 24.97 258,648 24.650 -1.90%
2014-08-27 0 2.630 2.630 2.640 2.630 2.670 1,686,000 4,463,760 2.6475 24.87 24.87 24.97 24.87 25.25 178,283 25.037 -1.13%
2014-08-26 0 2.660 2.650 2.670 2.630 2.670 896,000 2,378,200 2.6542 25.16 25.06 25.25 24.87 25.25 94,746 25.101 0.38%
2014-08-25 0 2.650 2.650 2.660 2.640 2.680 1,666,000 4,418,500 2.6522 25.06 25.06 25.16 24.97 25.34 176,169 25.081 -0.75%
2014-08-22 0 2.670 2.660 2.670 2.660 2.680 1,351,100 3,603,877 2.6674 25.25 25.16 25.25 25.16 25.34 142,870 25.225 0.00%
2014-08-21 0 2.670 2.660 2.670 2.660 2.680 2,146,000 5,726,340 2.6684 25.25 25.16 25.25 25.16 25.34 226,925 25.234 -0.37%
2014-08-20 0 2.680 2.680 2.690 2.660 2.750 2,854,000 7,700,180 2.6980 25.34 25.34 25.44 25.16 26.01 301,792 25.515 -1.47%
2014-08-19 0 2.720 2.710 2.720 2.670 2.720 1,604,000 4,337,780 2.7044 25.72 25.63 25.72 25.25 25.72 169,612 25.575 1.87%
2014-08-18 0 2.670 2.650 2.690 2.650 2.700 4,536,000 12,140,430 2.6765 25.25 25.06 25.44 25.06 25.53 479,652 25.311 -0.74%
2014-08-15 0 2.690 2.690 2.700 2.680 2.750 4,284,000 11,609,500 2.7100 25.44 25.44 25.53 25.34 26.01 453,005 25.628 -2.18%
2014-08-14 0 2.750 2.730 2.750 2.720 2.770 2,310,000 6,326,980 2.7390 26.01 25.82 26.01 25.72 26.20 244,267 25.902 -0.72%
2014-08-13 0 2.770 2.750 2.770 2.730 2.790 1,326,000 3,656,380 2.7575 26.20 26.01 26.20 25.82 26.38 140,216 26.077 0.00%
2014-08-12 0 2.770 2.760 2.770 2.710 2.790 2,464,000 6,812,620 2.7649 26.20 26.10 26.20 25.63 26.38 260,552 26.147 1.84%
2014-08-11 0 2.720 2.720 2.730 2.700 2.740 844,000 2,297,980 2.7227 25.72 25.72 25.82 25.53 25.91 89,247 25.748 0.37%
2014-08-08 0 2.710 2.710 2.720 2.690 2.720 1,250,000 3,378,240 2.7026 25.63 25.63 25.72 25.44 25.72 132,179 25.558 0.37%
2014-08-07 0 2.700 2.690 2.710 2.670 2.710 884,000 2,382,940 2.6956 25.53 25.44 25.63 25.25 25.63 93,477 25.492 0.75%
2014-08-06 0 2.680 2.670 2.680 2.660 2.720 1,992,000 5,319,460 2.6704 25.34 25.25 25.34 25.16 25.72 210,641 25.254 -0.37%
2014-08-05 0 2.690 2.690 2.700 2.680 2.730 910,000 2,460,970 2.7044 25.44 25.44 25.53 25.34 25.82 96,226 25.575 0.75%
2014-08-04 0 2.670 2.650 2.670 2.630 2.730 3,961,200 10,516,748 2.6549 25.25 25.06 25.25 24.87 25.82 418,871 25.107 -0.37%
2014-08-01 0 2.680 2.670 2.680 2.660 2.700 1,882,000 5,041,160 2.6786 25.34 25.25 25.34 25.16 25.53 199,009 25.331 -0.37%
2014-07-31 0 2.690 2.690 2.700 2.650 2.720 5,144,000 13,815,540 2.6858 25.44 25.44 25.53 25.06 25.72 543,944 25.399 -1.10%
2014-07-30 0 2.720 2.710 2.720 2.700 2.720 2,618,000 7,092,140 2.7090 25.72 25.63 25.72 25.53 25.72 276,836 25.619 0.37%
2014-07-29 0 2.710 2.710 2.720 2.700 2.740 2,632,000 7,159,650 2.7202 25.63 25.63 25.72 25.53 25.91 278,317 25.725 0.00%
2014-07-28 0 2.710 2.710 2.720 2.700 2.780 2,844,000 7,750,310 2.7251 25.63 25.63 25.72 25.53 26.29 300,734 25.771 -1.45%
2014-07-25 0 2.750 2.730 2.750 2.700 2.750 3,316,000 9,087,432 2.7405 26.01 25.82 26.01 25.53 26.01 350,645 25.916 1.48%
2014-07-24 0 2.710 2.710 2.730 2.690 2.840 12,102,000 32,952,530 2.7229 25.63 25.63 25.82 25.44 26.86 1,279,707 25.750 -6.23%
2014-07-23 0 2.890 2.880 2.890 2.870 2.900 2,188,000 6,315,440 2.8864 27.33 27.24 27.33 27.14 27.42 231,367 27.296 0.00%
2014-07-22 0 2.890 2.880 2.890 2.860 2.920 1,468,000 4,250,698 2.8956 27.33 27.24 27.33 27.05 27.61 155,231 27.383 0.70%
2014-07-21 0 2.870 2.860 2.880 2.840 2.880 774,000 2,214,420 2.8610 27.14 27.05 27.24 26.86 27.24 81,845 27.056 0.35%
2014-07-18 0 2.860 2.850 2.860 2.840 2.890 646,000 1,844,800 2.8557 27.05 26.95 27.05 26.86 27.33 68,310 27.006 -1.04%
2014-07-17 0 2.890 2.870 2.890 2.820 2.900 1,994,600 5,715,200 2.8653 27.33 27.14 27.33 26.67 27.42 210,916 27.097 -0.34%
2014-07-16 0 2.900 2.880 2.900 2.880 2.910 1,874,000 5,414,560 2.8893 27.42 27.24 27.42 27.24 27.52 198,163 27.324 -0.34%
2014-07-15 0 2.910 2.890 2.910 2.870 2.910 3,252,000 9,388,720 2.8871 27.52 27.33 27.52 27.14 27.52 343,878 27.303 1.75%
2014-07-14 0 2.860 2.850 2.860 2.820 2.880 3,190,000 9,082,120 2.8471 27.05 26.95 27.05 26.67 27.24 337,321 26.924 0.70%
2014-07-11 0 2.840 2.840 2.860 2.840 2.890 2,134,000 6,104,580 2.8606 26.86 26.86 27.05 26.86 27.33 225,656 27.053 -1.73%
2014-07-10 0 2.890 2.880 2.890 2.850 2.890 1,010,200 2,904,476 2.8751 27.33 27.24 27.33 26.95 27.33 106,822 27.190 0.70%
2014-07-09 0 2.870 2.860 2.870 2.850 2.890 2,686,000 7,688,300 2.8624 27.14 27.05 27.14 26.95 27.33 284,027 27.069 -1.03%
2014-07-08 0 2.900 2.890 2.910 2.870 2.920 1,154,000 3,341,920 2.8959 27.42 27.33 27.52 27.14 27.61 122,028 27.387 1.05%
2014-07-07 0 2.870 2.850 2.870 2.850 2.900 756,000 2,178,260 2.8813 27.14 26.95 27.14 26.95 27.42 79,942 27.248 -0.69%
2014-07-04 0 2.890 2.870 2.890 2.860 2.900 572,000 1,649,570 2.8839 27.33 27.14 27.33 27.05 27.42 60,485 27.272 0.35%
2014-07-03 0 2.880 2.880 2.890 2.880 2.910 854,300 2,475,248 2.8974 27.24 27.24 27.33 27.24 27.52 90,337 27.400 -0.69%
2014-07-02 0 2.900 2.890 2.900 2.880 2.910 2,550,000 7,385,400 2.8962 27.42 27.33 27.42 27.24 27.52 269,646 27.389 0.35%
2014-06-30 0 2.890 2.880 2.900 2.880 2.900 1,610,000 4,648,900 2.8875 27.33 27.24 27.42 27.24 27.42 170,247 27.307 0.35%
2014-06-27 0 2.880 2.870 2.880 2.860 2.950 1,054,000 3,030,830 2.8756 27.24 27.14 27.24 27.05 27.90 111,454 27.194 -1.37%
2014-06-26 0 2.920 2.900 2.920 2.880 2.920 1,493,300 4,331,475 2.9006 27.61 27.42 27.61 27.24 27.61 157,907 27.431 0.69%
2014-06-25 0 2.900 2.870 2.900 2.850 2.900 1,098,000 3,171,240 2.8882 27.42 27.14 27.42 26.95 27.42 116,106 27.313 0.69%
2014-06-24 0 2.880 2.870 2.900 2.840 2.910 1,280,000 3,689,640 2.8825 27.24 27.14 27.42 26.86 27.52 135,352 27.260 1.41%
2014-06-23 0 2.840 2.820 2.840 2.820 2.910 1,682,000 4,796,080 2.8514 26.86 26.67 26.86 26.67 27.52 177,860 26.965 -2.07%
2014-06-20 0 2.900 2.880 2.900 2.870 2.940 1,304,000 3,784,690 2.9024 27.42 27.24 27.42 27.14 27.80 137,889 27.447 -1.69%
2014-06-19 0 2.950 2.930 2.940 2.910 2.970 2,354,000 6,910,680 2.9357 27.90 27.71 27.80 27.52 28.09 248,920 27.763 -0.67%
2014-06-18 0 2.970 2.960 2.980 2.880 2.990 6,102,000 17,828,560 2.9218 28.09 27.99 28.18 27.24 28.28 645,246 27.631 2.77%
2014-06-17 0 2.890 2.880 2.890 2.850 2.900 3,772,000 10,862,350 2.8797 27.33 27.24 27.33 26.95 27.42 398,864 27.233 1.40%
2014-06-16 0 2.850 2.850 2.870 2.830 2.880 2,286,000 6,522,900 2.8534 26.95 26.95 27.14 26.76 27.24 241,729 26.984 -1.04%
2014-06-13 0 2.880 2.870 2.880 2.790 2.880 6,914,000 19,436,740 2.8112 27.24 27.14 27.24 26.38 27.24 731,110 26.585 2.13%
2014-06-12 0 2.820 2.820 2.830 2.800 2.840 1,342,000 3,771,940 2.8107 26.67 26.67 26.76 26.48 26.86 141,908 26.580 0.71%
2014-06-11 0 2.800 2.790 2.810 2.770 2.810 1,975,700 5,527,771 2.7979 26.48 26.38 26.57 26.20 26.57 208,917 26.459 1.82%
2014-06-10 0 2.750 2.740 2.750 2.700 2.750 302,000 827,980 2.7417 26.01 25.91 26.01 25.53 26.01 31,935 25.927 1.89%
2014-06-09 0 2.750 2.750 2.760 2.750 2.790 1,442,000 3,979,740 2.7599 25.52 25.52 25.62 25.52 25.90 155,363 25.616 0.00%
2014-06-06 0 2.750 2.740 2.760 2.740 2.780 1,056,000 2,915,500 2.7609 25.52 25.43 25.62 25.43 25.80 113,775 25.625 -0.36%
2014-06-05 0 2.760 2.750 2.760 2.750 2.770 320,000 881,100 2.7534 25.62 25.52 25.62 25.52 25.71 34,477 25.556 0.00%
2014-06-04 0 2.760 2.730 2.760 2.730 2.780 2,258,000 6,210,235 2.7503 25.62 25.34 25.62 25.34 25.80 243,280 25.527 0.36%
2014-06-03 0 2.750 2.740 2.750 2.730 2.780 2,388,000 6,559,850 2.7470 25.52 25.43 25.52 25.34 25.80 257,287 25.496 0.36%
2014-05-30 0 2.740 2.740 2.760 2.720 2.780 1,262,000 3,478,460 2.7563 25.43 25.43 25.62 25.25 25.80 135,970 25.583 -1.08%
2014-05-29 0 2.770 2.760 2.770 2.750 2.770 1,318,000 3,638,380 2.7605 25.71 25.62 25.71 25.52 25.71 142,003 25.622 -0.36%
2014-05-28 0 2.780 2.750 2.780 2.750 2.810 928,000 2,570,720 2.7702 25.80 25.52 25.80 25.52 26.08 99,984 25.711 -0.71%
2014-05-27 0 2.800 2.800 2.810 2.770 2.810 888,000 2,476,620 2.7890 25.99 25.99 26.08 25.71 26.08 95,674 25.886 0.36%
2014-05-26 0 2.790 2.780 2.800 2.770 2.800 565,300 1,572,465 2.7816 25.90 25.80 25.99 25.71 25.99 60,906 25.818 0.72%
2014-05-23 0 2.770 2.760 2.780 2.750 2.800 1,854,000 5,138,600 2.7716 25.71 25.62 25.80 25.52 25.99 199,753 25.725 -0.36%
2014-05-22 0 2.780 2.780 2.790 2.730 2.780 1,744,000 4,810,020 2.7580 25.80 25.80 25.90 25.34 25.80 187,901 25.599 1.83%
2014-05-21 0 2.730 2.720 2.750 2.700 2.740 1,089,000 2,960,750 2.7188 25.34 25.25 25.52 25.06 25.43 117,331 25.234 0.00%
2014-05-20 0 2.730 2.710 2.740 2.710 2.740 278,000 756,680 2.7219 25.34 25.15 25.43 25.15 25.43 29,952 25.263 0.74%
2014-05-19 0 2.710 2.690 2.710 2.650 2.710 954,000 2,551,780 2.6748 25.15 24.97 25.15 24.60 25.15 102,785 24.826 0.00%
2014-05-16 0 2.710 2.690 2.710 2.690 2.740 734,000 1,991,000 2.7125 25.15 24.97 25.15 24.97 25.43 79,082 25.176 -1.09%
2014-05-15 0 2.740 2.720 2.740 2.690 2.750 1,338,000 3,657,960 2.7339 25.43 25.25 25.43 24.97 25.52 144,158 25.375 1.48%
2014-05-14 0 2.700 2.690 2.700 2.690 2.760 1,534,866 4,160,583 2.7107 25.06 24.97 25.06 24.97 25.62 165,369 25.159 -2.17%
2014-05-13 0 2.760 2.740 2.770 2.730 2.790 1,002,000 2,760,020 2.7545 25.62 25.43 25.71 25.34 25.90 107,957 25.566 2.22%
2014-05-12 0 2.700 2.710 2.720 2.660 2.740 4,944,000 13,233,694 2.6767 25.06 25.15 25.25 24.69 25.43 532,674 24.844 1.12%
2014-05-09 0 2.670 2.670 2.680 2.660 2.710 3,110,000 8,325,630 2.6771 24.78 24.78 24.87 24.69 25.15 335,076 24.847 -0.74%
2014-05-08 0 2.690 2.690 2.700 2.690 2.750 990,000 2,677,620 2.7047 24.97 24.97 25.06 24.97 25.52 106,664 25.103 -0.37%
2014-05-07 0 2.700 2.700 2.710 2.700 2.770 2,456,000 6,658,420 2.7111 25.06 25.06 25.15 25.06 25.71 264,613 25.163 -2.53%
2014-05-05 0 2.770 2.750 2.770 2.740 2.790 454,000 1,255,820 2.7661 25.71 25.52 25.71 25.43 25.90 48,915 25.674 -1.07%
2014-05-02 0 2.800 2.770 2.800 2.750 2.820 1,614,000 4,511,138 2.7950 25.99 25.71 25.99 25.52 26.17 173,895 25.942 1.08%
2014-04-30 0 2.770 2.770 2.780 2.740 2.790 672,000 1,865,440 2.7760 25.71 25.71 25.80 25.43 25.90 72,402 25.765 0.73%
2014-04-29 0 2.750 2.740 2.750 2.690 2.770 1,230,000 3,358,380 2.7304 25.52 25.43 25.52 24.97 25.71 132,522 25.342 -1.08%
2014-04-28 0 2.780 2.770 2.780 2.760 2.840 1,576,000 4,403,820 2.7943 25.80 25.71 25.80 25.62 26.36 169,801 25.935 -2.46%
2014-04-25 0 2.850 2.850 2.880 2.830 2.900 1,496,000 4,283,550 2.8633 26.45 26.45 26.73 26.27 26.92 161,181 26.576 -1.38%
2014-04-24 0 2.890 2.880 2.890 2.850 2.900 916,000 2,631,380 2.8727 26.82 26.73 26.82 26.45 26.92 98,691 26.663 0.00%
2014-04-23 0 2.890 2.880 2.890 2.860 2.910 1,278,700 3,687,942 2.8841 26.82 26.73 26.82 26.55 27.01 137,769 26.769 0.00%
2014-04-22 0 2.890 2.870 2.890 2.840 2.920 1,586,000 4,538,280 2.8615 26.82 26.64 26.82 26.36 27.10 170,878 26.559 -0.69%
2014-04-17 0 2.910 2.900 2.910 2.840 2.950 2,382,000 6,953,560 2.9192 27.01 26.92 27.01 26.36 27.38 256,640 27.095 -1.36%
2014-04-16 0 2.950 2.930 2.950 2.850 2.960 6,712,000 19,743,192 2.9415 27.38 27.19 27.38 26.45 27.47 723,161 27.301 2.79%
2014-04-15 0 2.870 2.860 2.880 2.820 2.920 4,068,000 11,683,634 2.8721 26.64 26.55 26.73 26.17 27.10 438,293 26.657 -0.69%
2014-04-14 0 2.890 2.870 2.890 2.850 2.900 2,512,000 7,237,550 2.8812 26.82 26.64 26.82 26.45 26.92 270,647 26.742 0.00%
2014-04-11 0 2.890 2.890 2.900 2.760 2.950 12,784,000 36,914,160 2.8875 26.82 26.82 26.92 25.62 27.38 1,377,368 26.801 5.09%
2014-04-10 0 2.750 2.730 2.750 2.640 2.960 5,080,000 13,983,260 2.7526 25.52 25.34 25.52 24.50 27.47 547,327 25.548 4.17%
2014-04-09 0 2.640 2.640 2.660 2.610 2.660 1,064,000 2,796,670 2.6284 24.50 24.50 24.69 24.22 24.69 114,637 24.396 0.38%
2014-04-08 0 2.630 2.610 2.640 2.610 2.670 3,240,000 8,528,820 2.6324 24.41 24.22 24.50 24.22 24.78 349,083 24.432 -1.13%
2014-04-07 0 2.660 2.650 2.660 2.640 2.730 2,437,200 6,503,856 2.6686 24.69 24.60 24.69 24.50 25.34 262,588 24.768 -1.48%
2014-04-04 0 2.700 2.700 2.720 2.640 2.730 5,036,000 13,464,700 2.6737 25.06 25.06 25.25 24.50 25.34 542,586 24.816 1.89%
2014-04-03 0 2.650 2.650 2.670 2.630 2.690 3,704,000 9,802,266 2.6464 24.60 24.60 24.78 24.41 24.97 399,075 24.562 0.76%
2014-04-02 0 2.630 2.620 2.630 2.600 2.650 8,192,000 21,461,280 2.6198 24.41 24.32 24.41 24.13 24.60 882,619 24.315 0.00%
2014-04-01 0 2.630 2.620 2.640 2.610 2.670 2,358,000 6,202,400 2.6304 24.41 24.32 24.50 24.22 24.78 254,055 24.414 0.77%
2014-03-31 0 2.610 2.610 2.630 2.580 2.640 2,156,000 5,623,810 2.6084 24.22 24.22 24.41 23.95 24.50 232,291 24.210 -1.14%
2014-03-28 0 2.640 2.620 2.650 2.600 2.650 877,700 2,299,066 2.6194 24.50 24.32 24.60 24.13 24.60 94,565 24.312 1.54%
2014-03-27 0 2.600 2.600 2.610 2.580 2.630 1,868,000 4,871,000 2.6076 24.13 24.13 24.22 23.95 24.41 201,261 24.202 -0.38%
2014-03-26 0 2.610 2.610 2.620 2.600 2.690 2,290,000 6,001,592 2.6208 24.22 24.22 24.32 24.13 24.97 246,728 24.325 -1.88%
2014-03-25 0 2.660 2.650 2.680 2.650 2.690 2,778,000 7,422,794 2.6720 24.69 24.60 24.87 24.60 24.97 299,306 24.800 -0.75%
2014-03-24 0 2.680 2.670 2.680 2.670 2.730 2,118,000 5,700,000 2.6912 24.87 24.78 24.87 24.78 25.34 228,197 24.978 -1.47%
2014-03-21 0 2.720 2.700 2.720 2.640 2.730 2,498,000 6,744,420 2.6999 25.25 25.06 25.25 24.50 25.34 269,138 25.059 0.37%
2014-03-20 0 2.710 2.690 2.720 2.670 2.720 1,662,000 4,489,920 2.7015 25.15 24.97 25.25 24.78 25.25 179,066 25.074 1.50%
2014-03-19 0 2.670 2.670 2.680 2.640 2.700 1,328,000 3,544,370 2.6690 24.78 24.78 24.87 24.50 25.06 143,081 24.772 -0.37%
2014-03-18 0 2.680 2.680 2.700 2.640 2.700 2,707,000 7,244,639 2.6763 24.87 24.87 25.06 24.50 25.06 291,656 24.840 0.75%
2014-03-17 0 2.660 2.650 2.660 2.620 2.680 1,771,200 4,697,924 2.6524 24.69 24.60 24.69 24.32 24.87 190,832 24.618 1.53%
2014-03-14 0 2.620 2.600 2.630 2.510 2.760 9,627,300 25,207,296 2.6183 24.32 24.13 24.41 23.30 25.62 1,037,260 24.302 -4.03%
2014-03-13 0 2.730 2.710 2.730 2.710 2.770 2,816,000 7,685,340 2.7292 25.34 25.15 25.34 25.15 25.71 303,400 25.331 0.37%
2014-03-12 0 2.720 2.710 2.720 2.710 2.800 4,478,000 12,241,284 2.7336 25.25 25.15 25.25 25.15 25.99 482,467 25.372 -1.81%
2014-03-11 0 2.770 2.760 2.770 2.740 2.870 5,820,000 16,274,940 2.7964 25.71 25.62 25.71 25.43 26.64 627,056 25.955 -1.07%
2014-03-10 0 2.800 2.780 2.820 2.770 2.930 4,652,000 13,215,600 2.8408 25.99 25.80 26.17 25.71 27.19 501,214 26.367 -4.76%
2014-03-07 0 2.940 2.930 2.940 2.850 2.960 7,618,000 22,270,690 2.9234 27.29 27.19 27.29 26.45 27.47 820,775 27.134 1.73%
2014-03-06 0 2.890 2.870 2.880 2.850 2.970 3,012,000 8,707,480 2.8909 26.82 26.64 26.73 26.45 27.57 324,517 26.832 -2.03%
2014-03-05 0 2.950 2.940 2.950 2.900 2.980 3,610,000 10,616,670 2.9409 27.38 27.29 27.38 26.92 27.66 388,947 27.296 1.03%
2014-03-04 0 2.920 2.900 2.920 2.840 2.960 4,722,000 13,759,940 2.9140 27.10 26.92 27.10 26.36 27.47 508,755 27.046 2.10%
2014-03-03 0 2.860 2.830 2.860 2.800 2.870 1,250,000 3,548,444 2.8388 26.55 26.27 26.55 25.99 26.64 134,677 26.348 0.70%
2014-02-28 0 2.840 2.820 2.840 2.800 2.840 1,158,000 3,265,180 2.8197 26.36 26.17 26.36 25.99 26.36 124,765 26.171 -0.35%
2014-02-27 0 2.850 2.840 2.850 2.810 2.860 2,136,000 6,071,220 2.8423 26.45 26.36 26.45 26.08 26.55 230,136 26.381 0.71%
2014-02-26 0 2.830 2.820 2.830 2.700 2.850 3,614,212 10,127,963 2.8023 26.27 26.17 26.27 25.06 26.45 389,401 26.009 4.04%
2014-02-25 0 2.720 2.700 2.730 2.670 2.730 4,516,000 12,196,190 2.7007 25.25 25.06 25.34 24.78 25.34 486,561 25.066 0.74%
2014-02-24 0 2.700 2.700 2.710 2.700 2.770 4,958,000 13,494,140 2.7217 25.06 25.06 25.15 25.06 25.71 534,182 25.261 -2.53%
2014-02-21 0 2.770 2.760 2.770 2.740 2.790 888,000 2,456,020 2.7658 25.71 25.62 25.71 25.43 25.90 95,674 25.671 0.73%
2014-02-20 0 2.750 2.750 2.760 2.730 2.810 2,571,900 7,126,616 2.7710 25.52 25.52 25.62 25.34 26.08 277,100 25.719 -0.72%
2014-02-19 0 2.770 2.740 2.770 2.720 2.780 1,108,000 3,058,940 2.7608 25.71 25.43 25.71 25.25 25.80 119,378 25.624 1.84%
2014-02-18 0 2.720 2.710 2.720 2.700 2.770 2,418,000 6,579,600 2.7211 25.25 25.15 25.25 25.06 25.71 260,519 25.256 0.00%
2014-02-17 0 2.720 2.720 2.730 2.710 2.780 3,034,000 8,324,240 2.7437 25.25 25.25 25.34 25.15 25.80 326,888 25.465 -1.45%
2014-02-14 0 2.760 2.750 2.790 2.750 2.830 1,442,000 4,008,260 2.7797 25.62 25.52 25.90 25.52 26.27 155,363 25.799 -1.43%
2014-02-13 0 2.800 2.760 2.800 2.750 2.800 776,000 2,156,944 2.7796 25.99 25.62 25.99 25.52 25.99 83,607 25.798 1.82%
2014-02-12 0 2.750 2.730 2.760 2.730 2.780 3,136,000 8,626,180 2.7507 25.52 25.34 25.62 25.34 25.80 337,877 25.531 0.36%
2014-02-11 0 2.740 2.740 2.760 2.740 2.820 1,550,000 4,299,020 2.7736 25.43 25.43 25.62 25.43 26.17 166,999 25.743 -1.79%
2014-02-10 0 2.790 2.780 2.800 2.770 2.810 706,000 1,972,640 2.7941 25.90 25.80 25.99 25.71 26.08 76,066 25.933 0.72%
2014-02-07 0 2.770 2.770 2.780 2.770 2.800 621,389 1,731,097 2.7859 25.71 25.71 25.80 25.71 25.99 66,949 25.857 0.00%
2014-02-06 0 2.770 2.750 2.770 2.720 2.770 2,078,000 5,704,120 2.7450 25.71 25.52 25.71 25.25 25.71 223,887 25.478 1.84%
2014-02-05 0 2.720 2.730 2.740 2.700 2.790 2,274,000 6,237,340 2.7429 25.25 25.34 25.43 25.06 25.90 245,004 25.458 -1.09%
2014-02-04 0 2.750 2.750 2.770 2.730 2.810 1,640,000 4,526,130 2.7598 25.52 25.52 25.71 25.34 26.08 176,696 25.615 -3.17%
2014-01-30 0 2.840 2.830 2.870 2.800 2.860 448,000 1,269,020 2.8326 26.36 26.27 26.64 25.99 26.55 48,268 26.291 -0.70%
2014-01-29 0 2.860 2.850 2.860 2.850 2.880 687,300 1,965,322 2.8595 26.55 26.45 26.55 26.45 26.73 74,051 26.540 0.35%
2014-01-28 0 2.850 2.850 2.870 2.810 2.880 886,000 2,531,170 2.8569 26.45 26.45 26.64 26.08 26.73 95,459 26.516 0.71%
2014-01-27 0 2.830 2.820 2.840 2.800 2.920 3,824,000 10,969,080 2.8685 26.27 26.17 26.36 25.99 27.10 412,004 26.624 -3.08%
2014-01-24 0 2.920 2.910 2.920 2.920 2.990 2,120,000 6,266,360 2.9558 27.10 27.01 27.10 27.10 27.75 228,412 27.434 -1.35%
2014-01-23 0 2.960 2.960 2.970 2.930 2.960 2,336,000 6,892,352 2.9505 27.47 27.47 27.57 27.19 27.47 251,684 27.385 -0.34%
2014-01-22 0 2.970 2.960 2.970 2.930 2.980 1,622,000 4,796,320 2.9570 27.57 27.47 27.57 27.19 27.66 174,757 27.446 0.68%
2014-01-21 0 2.950 2.930 2.950 2.900 2.960 3,790,000 11,105,100 2.9301 27.38 27.19 27.38 26.92 27.47 408,340 27.196 1.72%
2014-01-20 0 2.900 2.900 2.910 2.900 2.930 2,520,000 7,327,900 2.9079 26.92 26.92 27.01 26.92 27.19 271,509 26.990 -0.34%
2014-01-17 0 2.910 2.900 2.910 2.900 2.910 1,776,000 5,154,040 2.9020 27.01 26.92 27.01 26.92 27.01 191,349 26.935 0.00%
2014-01-16 0 2.910 2.900 2.910 2.880 2.920 1,598,000 4,639,328 2.9032 27.01 26.92 27.01 26.73 27.10 172,171 26.946 0.34%
2014-01-15 0 2.900 2.900 2.910 2.870 2.910 1,992,000 5,771,530 2.8974 26.92 26.92 27.01 26.64 27.01 214,621 26.892 0.35%
2014-01-14 0 2.890 2.880 2.890 2.870 2.950 2,588,000 7,505,080 2.9000 26.82 26.73 26.82 26.64 27.38 278,835 26.916 -2.36%
2014-01-13 0 2.960 2.950 2.960 2.900 2.970 2,608,000 7,641,400 2.9300 27.47 27.38 27.47 26.92 27.57 280,990 27.195 1.72%
2014-01-10 0 2.910 2.900 2.920 2.900 2.920 3,092,000 8,969,880 2.9010 27.01 26.92 27.10 26.92 27.10 333,137 26.926 0.00%
2014-01-09 0 2.910 2.900 2.930 2.900 2.930 3,446,000 10,026,780 2.9097 27.01 26.92 27.19 26.92 27.19 371,277 27.006 -1.02%
2014-01-08 0 2.940 2.930 2.950 2.790 2.950 6,760,000 19,518,740 2.8874 27.29 27.19 27.38 25.90 27.38 728,333 26.799 5.00%
2014-01-07 0 2.800 2.790 2.800 2.750 2.800 1,271,017 3,521,816 2.7709 25.99 25.90 25.99 25.52 25.99 136,941 25.718 1.08%
2014-01-06 0 2.770 2.760 2.770 2.750 2.800 2,618,000 7,252,520 2.7703 25.71 25.62 25.71 25.52 25.99 282,067 25.712 -1.07%
2014-01-03 0 2.800 2.780 2.800 2.730 2.800 4,942,000 13,691,564 2.7705 25.99 25.80 25.99 25.34 25.99 532,459 25.714 0.00%
2014-01-02 0 2.800 2.780 2.800 2.780 2.830 2,026,000 5,673,020 2.8001 25.99 25.80 25.99 25.80 26.27 218,284 25.989 -0.71%
2013-12-31 0 2.820 2.810 2.830 2.780 2.840 1,000,020 2,807,835 2.8078 26.17 26.08 26.27 25.80 26.36 107,744 26.060 1.08%
2013-12-30 0 2.790 2.780 2.790 2.760 2.790 1,086,000 3,020,260 2.7811 25.90 25.80 25.90 25.62 25.90 117,007 25.813 1.09%
2013-12-27 0 2.760 2.750 2.760 2.710 2.790 1,846,000 5,039,060 2.7297 25.62 25.52 25.62 25.15 25.90 198,891 25.336 0.36%
2013-12-24 0 2.750 2.740 2.770 2.720 2.810 1,770,091 4,872,175 2.7525 25.52 25.43 25.71 25.25 26.08 190,712 25.547 -0.36%
2013-12-23 0 2.760 2.740 2.780 2.740 2.870 2,844,000 7,934,440 2.7899 25.62 25.43 25.80 25.43 26.64 306,417 25.894 -2.13%
2013-12-20 0 2.820 2.820 2.830 2.810 2.890 2,888,000 8,151,780 2.8226 26.17 26.17 26.27 26.08 26.82 311,158 26.198 -1.74%
2013-12-19 0 2.870 2.860 2.890 2.830 2.900 2,498,000 7,168,640 2.8698 26.64 26.55 26.82 26.27 26.92 269,138 26.636 1.06%
2013-12-18 0 2.840 2.840 2.850 2.830 2.870 826,000 2,348,760 2.8435 26.36 26.36 26.45 26.27 26.64 88,994 26.392 0.00%
2013-12-17 0 2.840 2.840 2.850 2.840 2.900 2,752,000 7,908,200 2.8736 26.36 26.36 26.45 26.36 26.92 296,505 26.671 1.43%
2013-12-16 0 2.800 2.800 2.810 2.790 2.850 4,174,000 11,716,440 2.8070 25.99 25.99 26.08 25.90 26.45 449,713 26.053 -1.75%
2013-12-13 0 2.850 2.840 2.880 2.810 2.880 3,076,000 8,748,500 2.8441 26.45 26.36 26.73 26.08 26.73 331,413 26.398 1.06%
2013-12-12 0 2.820 2.820 2.830 2.800 2.850 5,734,000 16,208,770 2.8268 26.17 26.17 26.27 25.99 26.45 617,790 26.237 -0.35%
2013-12-11 0 2.830 2.820 2.830 2.810 2.870 7,454,000 21,218,920 2.8466 26.27 26.17 26.27 26.08 26.64 803,105 26.421 -1.39%
2013-12-10 0 2.870 2.860 2.870 2.870 2.900 3,001,500 8,659,240 2.8850 26.64 26.55 26.64 26.64 26.92 323,386 26.777 -0.69%
2013-12-09 0 2.890 2.880 2.890 2.870 2.920 2,562,000 7,429,280 2.8998 26.82 26.73 26.82 26.64 27.10 276,034 26.914 0.35%
2013-12-06 0 2.880 2.880 2.890 2.870 2.930 3,178,000 9,184,280 2.8900 26.73 26.73 26.82 26.64 27.19 342,403 26.823 -1.03%
2013-12-05 0 2.910 2.900 2.910 2.880 2.920 11,178,000 32,459,960 2.9039 27.01 26.92 27.01 26.73 27.10 1,204,335 26.953 1.04%
2013-12-04 0 2.880 2.880 2.900 2.880 2.960 11,530,000 33,528,500 2.9079 26.73 26.73 26.92 26.73 27.47 1,242,260 26.990 0.00%
2013-12-03 0 2.880 2.870 2.880 2.840 2.890 7,938,000 22,765,902 2.8680 26.73 26.64 26.73 26.36 26.82 855,252 26.619 1.77%
2013-12-02 0 2.830 2.820 2.830 2.810 2.850 3,454,000 9,769,726 2.8285 26.27 26.17 26.27 26.08 26.45 372,139 26.253 1.07%
2013-11-29 0 2.800 2.800 2.820 2.780 2.840 4,534,000 12,711,420 2.8036 25.99 25.99 26.17 25.80 26.36 488,500 26.021 0.36%
2013-11-28 0 2.790 2.770 2.790 2.770 2.840 6,390,000 17,881,400 2.7983 25.90 25.71 25.90 25.71 26.36 688,468 25.973 1.45%
2013-11-27 0 2.750 2.750 2.770 2.720 2.780 1,268,000 3,494,640 2.7560 25.52 25.52 25.71 25.25 25.80 136,616 25.580 1.10%
2013-11-26 0 2.720 2.710 2.720 2.700 2.750 2,406,000 6,535,730 2.7164 25.25 25.15 25.25 25.06 25.52 259,226 25.212 0.00%
2013-11-25 0 2.720 2.720 2.730 2.710 2.780 2,764,000 7,530,680 2.7246 25.25 25.25 25.34 25.15 25.80 297,798 25.288 -2.16%
2013-11-22 0 2.780 2.760 2.780 2.740 2.810 2,004,000 5,560,234 2.7746 25.80 25.62 25.80 25.43 26.08 215,914 25.752 0.00%
2013-11-21 0 2.780 2.770 2.780 2.740 2.810 3,274,000 9,114,110 2.7838 25.80 25.71 25.80 25.43 26.08 352,746 25.838 -0.71%
2013-11-20 0 2.800 2.790 2.800 2.750 2.820 3,106,000 8,661,690 2.7887 25.99 25.90 25.99 25.52 26.17 334,645 25.883 0.00%
2013-11-19 0 2.800 2.790 2.800 2.730 2.810 5,877,800 16,311,502 2.7751 25.99 25.90 25.99 25.34 26.08 633,283 25.757 3.70%
2013-11-18 0 2.700 2.690 2.700 2.640 2.720 13,206,000 35,454,720 2.6847 25.06 24.97 25.06 24.50 25.25 1,422,835 24.918 2.66%
2013-11-15 0 2.630 2.610 2.630 2.600 2.660 4,714,000 12,376,600 2.6255 24.41 24.22 24.41 24.13 24.69 507,894 24.368 0.77%
2013-11-14 0 2.610 2.610 2.630 2.610 2.680 3,700,000 9,726,980 2.6289 24.22 24.22 24.41 24.22 24.87 398,644 24.400 0.00%
2013-11-13 0 2.610 2.610 2.640 2.580 2.680 4,286,000 11,231,560 2.6205 24.22 24.22 24.50 23.95 24.87 461,780 24.322 -2.97%
2013-11-12 0 2.690 2.670 2.690 2.670 2.740 1,202,000 3,235,260 2.6916 24.97 24.78 24.97 24.78 25.43 129,505 24.982 -0.74%
2013-11-11 0 2.710 2.710 2.720 2.670 2.720 1,694,000 4,570,640 2.6981 25.15 25.15 25.25 24.78 25.25 182,514 25.043 0.74%
2013-11-08 0 2.690 2.680 2.690 2.670 2.700 1,430,000 3,836,100 2.6826 24.97 24.87 24.97 24.78 25.06 154,070 24.898 -1.10%
2013-11-07 0 2.720 2.710 2.720 2.680 2.750 1,204,000 3,271,720 2.7174 25.25 25.15 25.25 24.87 25.52 129,721 25.221 -1.45%
2013-11-06 0 2.760 2.750 2.760 2.740 2.800 1,454,000 4,011,940 2.7592 25.62 25.52 25.62 25.43 25.99 156,656 25.610 -0.36%
2013-11-05 0 2.770 2.760 2.770 2.740 2.800 1,376,000 3,807,460 2.7670 25.71 25.62 25.71 25.43 25.99 148,252 25.682 0.73%
2013-11-04 0 2.750 2.750 2.770 2.740 2.820 1,262,000 3,499,340 2.7729 25.52 25.52 25.71 25.43 26.17 135,970 25.736 -0.72%
2013-11-01 0 2.770 2.750 2.770 2.730 2.800 2,808,000 7,807,530 2.7805 25.71 25.52 25.71 25.34 25.99 302,538 25.807 1.47%
2013-10-31 0 2.730 2.730 2.740 2.710 2.770 932,000 2,560,840 2.7477 25.34 25.34 25.43 25.15 25.71 100,415 25.503 0.00%
2013-10-30 0 2.730 2.720 2.740 2.700 2.750 1,788,000 4,849,730 2.7124 25.34 25.25 25.43 25.06 25.52 192,642 25.175 -0.36%
2013-10-29 0 2.740 2.710 2.740 2.690 2.760 2,907,500 7,893,440 2.7149 25.43 25.15 25.43 24.97 25.62 313,258 25.198 0.37%
2013-10-28 0 2.730 2.710 2.740 2.690 2.800 4,874,000 13,275,720 2.7238 25.34 25.15 25.43 24.97 25.99 525,132 25.281 -1.80%
2013-10-25 0 2.780 2.770 2.780 2.760 2.830 3,320,000 9,231,780 2.7807 25.80 25.71 25.80 25.62 26.27 357,702 25.809 -1.42%
2013-10-24 0 2.820 2.810 2.820 2.800 2.900 1,942,000 5,501,460 2.8329 26.17 26.08 26.17 25.99 26.92 209,234 26.293 -1.05%
2013-10-23 0 2.850 2.840 2.860 2.840 2.910 2,536,000 7,309,760 2.8824 26.45 26.36 26.55 26.36 27.01 273,232 26.753 -0.70%
2013-10-22 0 2.870 2.860 2.870 2.860 2.910 3,736,000 10,756,700 2.8792 26.64 26.55 26.64 26.55 27.01 402,522 26.723 -1.03%
2013-10-21 0 2.900 2.880 2.900 2.870 3.060 34,924,000 102,528,644 2.9358 26.92 26.73 26.92 26.64 28.40 3,762,765 27.248 3.57%
2013-10-18 0 2.800 2.790 2.800 2.780 2.830 4,302,000 12,041,580 2.7991 25.99 25.90 25.99 25.80 26.27 463,504 25.979 0.00%
2013-10-17 0 2.800 2.800 2.820 2.770 2.830 3,172,000 8,903,000 2.8067 25.99 25.99 26.17 25.71 26.27 341,756 26.051 1.08%
2013-10-16 0 2.770 2.760 2.770 2.760 2.800 4,522,000 12,567,060 2.7791 25.71 25.62 25.71 25.62 25.99 487,207 25.794 0.00%
2013-10-15 0 2.770 2.750 2.780 2.740 2.820 2,408,000 6,695,850 2.7807 25.71 25.52 25.80 25.43 26.17 259,442 25.809 -0.72%
2013-10-11 0 2.790 2.780 2.790 2.780 2.820 2,948,000 8,243,990 2.7965 25.90 25.80 25.90 25.80 26.17 317,622 25.955 0.72%
2013-10-10 0 2.770 2.770 2.780 2.770 2.830 2,050,000 5,726,420 2.7934 25.71 25.71 25.80 25.71 26.27 220,870 25.927 -2.12%
2013-10-09 0 2.830 2.820 2.830 2.810 2.890 1,848,000 5,252,320 2.8422 26.27 26.17 26.27 26.08 26.82 199,106 26.379 -1.05%
2013-10-08 0 2.860 2.850 2.860 2.830 2.880 2,397,000 6,849,930 2.8577 26.55 26.45 26.55 26.27 26.73 258,256 26.524 0.00%
2013-10-07 0 2.860 2.840 2.870 2.810 2.930 6,462,000 18,553,180 2.8711 26.55 26.36 26.64 26.08 27.19 696,226 26.648 -2.05%
2013-10-04 0 2.920 2.900 2.920 2.790 2.940 8,736,000 25,256,480 2.8911 27.10 26.92 27.10 25.90 27.29 941,230 26.833 3.18%
2013-10-03 0 2.830 2.830 2.840 2.780 2.840 5,614,000 15,781,540 2.8111 26.27 26.27 26.36 25.80 26.36 604,861 26.091 1.43%
2013-10-02 0 2.790 2.790 2.800 2.740 2.820 9,030,000 25,296,000 2.8013 25.90 25.90 25.99 25.43 26.17 972,906 26.000 0.72%
2013-09-30 0 2.770 2.770 2.780 2.710 2.790 2,487,000 6,865,560 2.7606 25.71 25.71 25.80 25.15 25.90 267,953 25.622 0.00%
2013-09-27 0 2.770 2.770 2.780 2.760 2.780 3,282,000 9,086,100 2.7685 25.71 25.71 25.80 25.62 25.80 353,608 25.695 0.36%
2013-09-26 0 2.760 2.750 2.760 2.700 2.760 3,092,000 8,442,440 2.7304 25.62 25.52 25.62 25.06 25.62 333,137 25.342 1.47%
2013-09-25 0 2.720 2.720 2.730 2.690 2.760 4,934,000 13,379,340 2.7117 25.25 25.25 25.34 24.97 25.62 531,597 25.168 -1.45%
2013-09-24 0 2.760 2.750 2.760 2.670 2.770 4,990,000 13,525,660 2.7106 25.62 25.52 25.62 24.78 25.71 537,630 25.158 1.85%
2013-09-23 0 2.710 2.700 2.710 2.680 2.720 2,164,000 5,836,540 2.6971 25.15 25.06 25.15 24.87 25.25 233,153 25.033 0.00%
2013-09-19 0 2.710 2.700 2.710 2.610 2.720 7,416,000 19,925,156 2.6868 25.15 25.06 25.15 24.22 25.25 799,011 24.937 4.23%
2013-09-18 0 2.600 2.590 2.600 2.590 2.620 7,522,164 19,589,906 2.6043 24.13 24.04 24.13 24.04 24.32 810,449 24.172 0.39%
2013-09-17 0 2.590 2.590 2.600 2.580 2.620 10,702,000 27,748,500 2.5928 24.04 24.04 24.13 23.95 24.32 1,153,050 24.065 -0.77%
2013-09-16 0 2.610 2.600 2.610 2.550 2.610 7,566,000 19,532,070 2.5816 24.22 24.13 24.22 23.67 24.22 815,172 23.961 2.76%
2013-09-13 0 2.540 2.530 2.540 2.530 2.620 5,172,100 13,239,960 2.5599 23.57 23.48 23.57 23.48 24.32 557,250 23.759 -2.68%
2013-09-12 0 2.610 2.600 2.610 2.590 2.640 10,190,000 26,672,840 2.6176 24.22 24.13 24.22 24.04 24.50 1,097,886 24.295 0.77%
2013-09-11 0 2.590 2.590 2.600 2.550 2.640 3,762,000 9,717,400 2.5830 24.04 24.04 24.13 23.67 24.50 405,324 23.974 -0.77%
2013-09-10 0 2.610 2.590 2.610 2.560 2.620 5,292,000 13,699,864 2.5888 24.22 24.04 24.22 23.76 24.32 570,168 24.028 1.56%
2013-09-09 0 2.570 2.570 2.580 2.560 2.620 4,548,000 11,735,460 2.5804 23.85 23.85 23.95 23.76 24.32 490,008 23.950 -1.15%
2013-09-06 0 2.600 2.590 2.600 2.580 2.610 4,250,000 11,042,790 2.5983 24.13 24.04 24.13 23.95 24.22 457,901 24.116 -0.38%
2013-09-05 0 2.610 2.600 2.610 2.580 2.640 3,896,000 10,141,740 2.6031 24.22 24.13 24.22 23.95 24.50 419,761 24.161 1.16%
2013-09-04 0 2.580 2.570 2.580 2.570 2.610 4,094,000 10,610,200 2.5916 23.95 23.85 23.95 23.85 24.22 441,094 24.054 -0.39%
2013-09-03 0 2.590 2.570 2.580 2.570 2.610 4,104,000 10,636,420 2.5917 24.04 23.85 23.95 23.85 24.22 442,171 24.055 -0.38%
2013-09-02 0 2.600 2.590 2.600 2.550 2.650 4,271,842 11,050,362 2.5868 24.13 24.04 24.13 23.67 24.60 460,255 24.009 -1.14%
2013-08-30 0 2.630 2.630 2.640 2.620 2.680 1,513,800 4,004,724 2.6455 24.41 24.41 24.50 24.32 24.87 163,099 24.554 -2.23%
2013-08-29 0 2.690 2.680 2.690 2.650 2.690 1,180,000 3,152,400 2.6715 24.97 24.87 24.97 24.60 24.97 127,135 24.796 1.13%
2013-08-28 0 2.660 2.650 2.660 2.630 2.700 3,264,000 8,669,630 2.6561 24.69 24.60 24.69 24.41 25.06 351,668 24.653 -2.21%
2013-08-27 0 2.720 2.710 2.730 2.700 2.770 6,750,000 18,405,550 2.7267 25.25 25.15 25.34 25.06 25.71 727,255 25.308 -0.37%
2013-08-26 0 2.730 2.720 2.740 2.650 2.740 4,986,000 13,419,380 2.6914 25.34 25.25 25.43 24.60 25.43 537,199 24.980 2.25%
2013-08-23 0 2.670 2.660 2.680 2.650 2.720 5,506,000 14,702,590 2.6703 24.78 24.69 24.87 24.60 25.25 593,225 24.784 -0.74%
2013-08-22 0 2.690 2.680 2.690 2.650 2.710 2,904,000 7,760,760 2.6724 24.97 24.87 24.97 24.60 25.15 312,881 24.804 -0.74%
2013-08-21 0 2.710 2.700 2.710 2.660 2.730 5,452,000 14,691,700 2.6947 25.15 25.06 25.15 24.69 25.34 587,407 25.011 1.50%
2013-08-20 0 2.670 2.660 2.670 2.640 2.830 10,968,000 29,798,310 2.7168 24.78 24.69 24.78 24.50 26.27 1,181,709 25.216 -2.91%
2013-08-19 0 2.750 2.750 2.760 2.740 2.810 4,978,100 13,798,964 2.7719 25.52 25.52 25.62 25.43 26.08 536,348 25.728 -2.14%
2013-08-16 0 2.810 2.810 2.820 2.760 2.840 10,358,000 29,034,180 2.8031 26.08 26.08 26.17 25.62 26.36 1,115,987 26.017 -1.06%
2013-08-15 0 2.840 2.830 2.840 2.810 3.130 19,232,000 55,611,180 2.8916 26.36 26.27 26.36 26.08 29.05 2,072,085 26.838 -10.13%
2013-08-13 0 3.160 3.160 3.180 3.130 3.260 5,767,000 18,395,220 3.1897 29.33 29.33 29.52 29.05 30.26 621,345 29.605 0.00%
2013-08-12 0 3.160 3.160 3.180 3.130 3.190 5,308,000 16,807,600 3.1665 29.33 29.33 29.52 29.05 29.61 571,892 29.389 -0.32%
2013-08-09 0 3.170 3.160 3.180 3.060 3.190 8,134,000 25,499,020 3.1349 29.42 29.33 29.52 28.40 29.61 876,370 29.096 2.92%
2013-08-08 0 3.080 3.080 3.090 3.030 3.100 5,536,000 17,037,130 3.0775 28.59 28.59 28.68 28.12 28.77 596,457 28.564 0.33%
2013-08-07 0 3.070 3.060 3.080 2.990 3.100 8,422,000 25,729,260 3.0550 28.49 28.40 28.59 27.75 28.77 907,399 28.355 2.68%
2013-08-06 0 2.990 2.990 3.000 2.940 3.000 3,232,000 9,618,140 2.9759 27.75 27.75 27.84 27.29 27.84 348,221 27.621 0.00%
2013-08-05 0 2.990 2.980 2.990 2.900 3.010 3,084,000 9,175,700 2.9753 27.75 27.66 27.75 26.92 27.94 332,275 27.615 1.70%
2013-08-02 0 2.940 2.930 2.940 2.890 2.960 4,666,000 13,625,200 2.9201 27.29 27.19 27.29 26.82 27.47 502,722 27.103 1.38%
2013-08-01 0 2.900 2.890 2.900 2.880 2.900 1,894,000 5,477,900 2.8922 26.92 26.82 26.92 26.73 26.92 204,062 26.844 0.00%
2013-07-31 0 2.900 2.880 2.900 2.870 2.900 930,000 2,686,780 2.8890 26.92 26.73 26.92 26.64 26.92 100,200 26.814 0.00%
2013-07-30 0 2.900 2.890 2.900 2.860 2.920 2,774,000 8,033,750 2.8961 26.92 26.82 26.92 26.55 27.10 298,875 26.880 0.35%
2013-07-29 0 2.890 2.880 2.890 2.880 2.990 2,716,000 7,895,070 2.9069 26.82 26.73 26.82 26.73 27.75 292,626 26.980 -3.34%
2013-07-26 0 2.990 2.980 2.990 2.950 3.010 3,044,000 9,062,220 2.9771 27.75 27.66 27.75 27.38 27.94 327,965 27.632 1.01%
2013-07-25 0 2.960 2.960 2.970 2.840 2.970 4,116,000 12,000,730 2.9156 27.47 27.47 27.57 26.36 27.57 443,464 27.061 2.42%
2013-07-24 0 2.890 2.890 2.930 2.830 2.940 3,582,000 10,332,620 2.8846 26.82 26.82 27.19 26.27 27.29 385,930 26.773 0.35%
2013-07-23 0 2.880 2.860 2.880 2.770 2.880 4,303,900 12,177,083 2.8293 26.73 26.55 26.73 25.71 26.73 463,709 26.260 3.97%
2013-07-22 0 2.770 2.750 2.780 2.680 2.830 19,708,000 53,262,240 2.7026 25.71 25.52 25.80 24.87 26.27 2,123,370 25.084 2.59%
2013-07-19 0 2.700 2.690 2.700 2.660 2.700 3,710,000 9,999,180 2.6952 25.06 24.97 25.06 24.69 25.06 399,721 25.015 0.00%
2013-07-18 0 2.700 2.690 2.700 2.680 2.720 3,770,000 10,173,850 2.6986 25.06 24.97 25.06 24.87 25.25 406,186 25.047 0.37%
2013-07-17 0 2.690 2.680 2.700 2.670 2.710 2,066,000 5,565,300 2.6938 24.97 24.87 25.06 24.78 25.15 222,594 25.002 0.00%
2013-07-16 0 2.690 2.680 2.690 2.670 2.700 1,746,000 4,698,280 2.6909 24.97 24.87 24.97 24.78 25.06 188,117 24.975 0.00%
2013-07-15 0 2.690 2.690 2.700 2.680 2.740 1,406,000 3,810,290 2.7100 24.97 24.97 25.06 24.87 25.43 151,485 25.153 -0.37%
2013-07-12 0 2.700 2.690 2.700 2.690 2.770 1,481,200 4,045,324 2.7311 25.06 24.97 25.06 24.97 25.71 159,587 25.349 -2.17%
2013-07-11 0 2.760 2.740 2.770 2.720 2.800 1,578,000 4,359,580 2.7627 25.62 25.43 25.71 25.25 25.99 170,016 25.642 -0.36%
2013-07-10 0 2.770 2.760 2.770 2.660 2.800 3,320,000 9,109,460 2.7438 25.71 25.62 25.71 24.69 25.99 357,702 25.467 2.59%
2013-07-09 0 2.700 2.700 2.720 2.690 2.760 3,558,000 9,720,400 2.7320 25.06 25.06 25.25 24.97 25.62 383,344 25.357 0.00%
2013-07-08 0 2.700 2.670 2.700 2.610 2.700 1,194,000 3,205,150 2.6844 25.06 24.78 25.06 24.22 25.06 128,643 24.915 0.00%
2013-07-05 0 2.700 2.690 2.710 2.670 2.710 322,001 867,982 2.6956 25.06 24.97 25.15 24.78 25.15 34,693 25.019 0.75%
2013-07-04 0 2.680 2.650 2.680 2.590 2.690 2,992,000 7,880,220 2.6338 24.87 24.60 24.87 24.04 24.97 322,363 24.445 0.00%
2013-07-03 0 2.680 2.660 2.690 2.650 2.770 3,030,000 8,139,440 2.6863 24.87 24.69 24.97 24.60 25.71 326,457 24.933 -2.55%
2013-07-02 0 2.750 2.740 2.750 2.730 2.800 6,208,300 17,140,944 2.7610 25.52 25.43 25.52 25.34 25.99 668,892 25.626 0.00%
2013-06-28 0 2.750 2.740 2.750 2.740 2.810 2,212,700 6,114,944 2.7636 25.52 25.43 25.52 25.43 26.08 238,400 25.650 1.10%
2013-06-27 0 2.720 2.690 2.720 2.650 2.790 5,244,000 14,208,100 2.7094 25.25 24.97 25.25 24.60 25.90 564,997 25.147 2.64%
2013-06-26 0 2.650 2.650 2.660 2.630 2.740 2,538,000 6,806,040 2.6817 24.60 24.60 24.69 24.41 25.43 273,448 24.890 -0.75%
2013-06-25 0 2.670 2.660 2.710 2.560 2.710 3,216,000 8,477,940 2.6362 24.78 24.69 25.15 23.76 25.15 346,497 24.468 -1.11%
2013-06-24 0 2.700 2.700 2.730 2.690 2.840 3,496,000 9,571,860 2.7379 25.06 25.06 25.34 24.97 26.36 376,664 25.412 -3.23%
2013-06-21 0 2.790 2.760 2.790 2.750 2.900 8,494,000 23,791,980 2.8010 25.90 25.62 25.90 25.52 26.92 915,156 25.998 -4.45%
2013-06-20 0 2.920 2.900 2.920 2.810 2.920 3,486,000 9,963,140 2.8580 27.10 26.92 27.10 26.08 27.10 375,587 26.527 2.10%
2013-06-19 0 2.860 2.850 2.860 2.820 2.870 3,048,900 8,706,477 2.8556 26.55 26.45 26.55 26.17 26.64 328,493 26.504 1.06%
2013-06-18 0 2.830 2.830 2.840 2.810 2.850 780,000 2,210,170 2.8336 26.27 26.27 26.36 26.08 26.45 84,038 26.300 -1.05%
2013-06-17 0 2.860 2.840 2.860 2.850 2.900 994,000 2,857,002 2.8742 26.55 26.36 26.55 26.45 26.92 107,095 26.677 0.00%
2013-06-14 0 2.860 2.850 2.860 2.850 2.910 1,126,000 3,241,500 2.8788 26.55 26.45 26.55 26.45 27.01 121,317 26.719 -1.04%
2013-06-13 0 2.890 2.840 2.880 2.760 2.890 6,260,000 17,702,540 2.8279 26.82 26.36 26.73 25.62 26.82 674,462 26.247 0.70%
2013-06-11 0 2.870 2.850 2.870 2.850 2.900 2,452,000 7,021,510 2.8636 26.64 26.45 26.64 26.45 26.92 264,182 26.578 -0.69%
2013-06-10 0 2.890 2.890 2.910 2.890 2.940 306,000 890,200 2.9092 26.82 26.82 27.01 26.82 27.29 32,969 27.001 0.03%
2013-06-07 0 2.940 2.930 2.950 2.910 2.990 1,188,000 3,492,380 2.9397 26.81 26.72 26.91 26.54 27.27 130,256 26.812 -1.67%
2013-06-06 0 2.990 2.970 3.000 2.930 3.010 3,392,000 10,105,560 2.9792 27.27 27.09 27.36 26.72 27.45 371,911 27.172 -1.97%
2013-06-05 0 3.050 3.040 3.050 3.020 3.180 2,464,000 7,581,990 3.0771 27.82 27.73 27.82 27.54 29.00 270,162 28.065 -2.87%
2013-06-04 0 3.140 3.120 3.140 3.060 3.150 3,474,000 10,818,040 3.1140 28.64 28.46 28.64 27.91 28.73 380,902 28.401 1.95%
2013-06-03 0 3.080 3.060 3.090 3.060 3.120 1,312,000 4,053,780 3.0898 28.09 27.91 28.18 27.91 28.46 143,852 28.180 -1.91%
2013-05-31 0 3.140 3.100 3.140 3.090 3.200 3,042,798 9,566,788 3.1441 28.64 28.27 28.64 28.18 29.19 333,623 28.675 0.96%
2013-05-30 0 3.110 3.110 3.140 3.060 3.190 3,014,000 9,396,010 3.1175 28.36 28.36 28.64 27.91 29.09 330,466 28.433 -0.64%
2013-05-29 0 3.130 3.130 3.140 3.130 3.230 3,222,000 10,231,220 3.1754 28.55 28.55 28.64 28.55 29.46 353,271 28.961 -0.63%
2013-05-28 0 3.150 3.140 3.150 3.060 3.210 4,096,000 12,916,250 3.1534 28.73 28.64 28.73 27.91 29.28 449,100 28.760 2.27%
2013-05-27 0 3.080 3.060 3.090 3.050 3.110 1,328,000 4,091,960 3.0813 28.09 27.91 28.18 27.82 28.36 145,607 28.103 0.33%
2013-05-24 0 3.070 3.070 3.090 3.070 3.140 2,439,800 7,561,148 3.0991 28.00 28.00 28.18 28.00 28.64 267,508 28.265 -0.97%
2013-05-23 0 3.100 3.090 3.120 3.060 3.200 4,756,000 14,834,508 3.1191 28.27 28.18 28.46 27.91 29.19 521,464 28.448 -2.52%
2013-05-22 0 3.180 3.170 3.180 3.160 3.210 3,424,000 10,891,260 3.1809 29.00 28.91 29.00 28.82 29.28 375,419 29.011 -0.62%
2013-05-21 0 3.200 3.190 3.220 3.130 3.220 3,962,000 12,596,740 3.1794 29.19 29.09 29.37 28.55 29.37 434,408 28.998 0.63%
2013-05-20 0 3.180 3.170 3.190 3.040 3.200 10,176,000 31,685,730 3.1138 29.00 28.91 29.09 27.73 29.19 1,115,732 28.399 4.26%
2013-05-16 0 3.050 3.050 3.070 2.910 3.090 11,486,000 34,876,480 3.0364 27.82 27.82 28.00 26.54 28.18 1,259,365 27.694 4.45%
2013-05-15 0 2.920 2.910 2.920 2.880 2.920 4,768,000 13,874,240 2.9099 26.63 26.54 26.63 26.27 26.63 522,780 26.539 1.74%
2013-05-14 0 2.870 2.860 2.870 2.830 2.880 1,166,000 3,324,960 2.8516 26.18 26.08 26.18 25.81 26.27 127,844 26.008 1.41%
2013-05-13 0 2.830 2.830 2.840 2.830 2.890 1,062,000 3,021,220 2.8448 25.81 25.81 25.90 25.81 26.36 116,441 25.946 -1.39%
2013-05-10 0 2.870 2.850 2.880 2.840 2.920 3,092,000 8,891,450 2.8756 26.18 25.99 26.27 25.90 26.63 339,018 26.227 0.00%
2013-05-09 0 2.870 2.860 2.880 2.800 2.920 2,774,000 7,939,760 2.8622 26.18 26.08 26.27 25.54 26.63 304,151 26.105 -1.71%
2013-05-08 0 2.920 2.910 2.930 2.880 2.940 1,154,000 3,370,900 2.9211 26.63 26.54 26.72 26.27 26.81 126,529 26.641 0.69%
2013-05-07 0 2.900 2.900 2.920 2.900 2.950 3,466,000 10,097,620 2.9133 26.45 26.45 26.63 26.45 26.91 380,024 26.571 0.00%
2013-05-06 0 2.900 2.900 2.910 2.880 2.950 1,420,000 4,135,820 2.9125 26.45 26.45 26.54 26.27 26.91 155,694 26.564 -0.68%
2013-05-03 0 2.920 2.900 2.920 2.840 2.930 1,972,000 5,749,320 2.9155 26.63 26.45 26.63 25.90 26.72 216,217 26.591 2.82%
2013-05-02 0 2.840 2.830 2.850 2.830 2.940 1,930,000 5,570,580 2.8863 25.90 25.81 25.99 25.81 26.81 211,612 26.325 -3.73%
2013-04-30 0 2.950 2.930 2.940 2.870 2.960 3,056,000 8,925,700 2.9207 26.91 26.72 26.81 26.18 27.00 335,071 26.638 0.68%
2013-04-29 0 2.930 2.910 2.950 2.900 2.950 582,000 1,705,970 2.9312 26.72 26.54 26.91 26.45 26.91 63,813 26.734 -0.68%
2013-04-26 0 2.950 2.950 2.960 2.940 3.000 1,038,000 3,072,680 2.9602 26.91 26.91 27.00 26.81 27.36 113,810 26.998 -1.01%
2013-04-25 0 2.980 2.970 2.990 2.920 3.010 3,868,000 11,597,630 2.9984 27.18 27.09 27.27 26.63 27.45 424,101 27.346 1.02%
2013-04-24 0 2.950 2.940 2.970 2.940 3.010 3,180,000 9,453,320 2.9727 26.91 26.81 27.09 26.81 27.45 348,666 27.113 -1.34%
2013-04-23 0 2.990 2.980 3.000 2.980 3.100 6,382,000 19,265,920 3.0188 27.27 27.18 27.36 27.18 28.27 699,745 27.533 -0.33%
2013-04-22 0 3.000 2.990 3.000 2.980 3.010 4,332,000 12,983,940 2.9972 27.36 27.27 27.36 27.18 27.45 474,976 27.336 0.33%
2013-04-19 0 2.990 2.990 3.000 2.970 3.020 2,840,000 8,507,280 2.9955 27.27 27.27 27.36 27.09 27.54 311,388 27.321 0.67%
2013-04-18 0 2.970 2.970 2.990 2.970 3.000 958,000 2,856,040 2.9813 27.09 27.09 27.27 27.09 27.36 105,038 27.190 -0.67%
2013-04-17 0 2.990 2.970 2.990 2.970 3.020 978,000 2,917,900 2.9835 27.27 27.09 27.27 27.09 27.54 107,231 27.211 0.34%
2013-04-16 0 2.980 2.960 2.980 2.900 2.980 1,898,000 5,575,590 2.9376 27.18 27.00 27.18 26.45 27.18 208,103 26.792 0.68%
2013-04-15 0 2.960 2.970 2.990 2.900 3.040 1,302,000 3,873,580 2.9751 27.00 27.09 27.27 26.45 27.73 142,756 27.134 -0.34%
2013-04-12 0 2.970 2.960 2.970 2.950 3.030 3,104,000 9,272,300 2.9872 27.09 27.00 27.09 26.91 27.64 340,333 27.245 -1.33%
2013-04-11 0 3.010 3.000 3.020 3.000 3.050 1,654,900 4,991,220 3.0160 27.45 27.36 27.54 27.36 27.82 181,449 27.508 -1.31%
2013-04-10 0 3.050 3.040 3.060 2.960 3.050 3,483,000 10,494,770 3.0131 27.82 27.73 27.91 27.00 27.82 381,888 27.481 1.67%
2013-04-09 0 3.000 2.990 3.010 2.870 3.010 4,706,000 13,866,350 2.9465 27.36 27.27 27.45 26.18 27.45 515,982 26.874 2.74%
2013-04-08 0 2.920 2.900 2.920 2.780 2.920 5,248,000 15,044,360 2.8667 26.63 26.45 26.63 25.35 26.63 575,409 26.146 2.82%
2013-04-05 0 2.840 2.810 2.840 2.760 2.900 11,856,000 33,489,260 2.8247 25.90 25.63 25.90 25.17 26.45 1,299,933 25.762 2.16%
2013-04-03 0 2.780 2.780 2.790 2.770 2.870 6,540,742 18,271,259 2.7935 25.35 25.35 25.45 25.26 26.18 717,150 25.478 -2.80%
2013-04-02 0 2.860 2.840 2.860 2.820 2.880 5,164,000 14,741,200 2.8546 26.08 25.90 26.08 25.72 26.27 566,199 26.035 0.35%
2013-03-28 0 2.850 2.850 2.870 2.820 2.880 6,008,000 17,126,920 2.8507 25.99 25.99 26.18 25.72 26.27 658,738 26.000 0.00%
2013-03-27 0 2.850 2.850 2.870 2.800 2.900 14,806,000 42,222,210 2.8517 25.99 25.99 26.18 25.54 26.45 1,623,382 26.009 0.71%
2013-03-26 0 2.830 2.810 2.840 2.710 2.840 15,591,000 43,551,304 2.7934 25.81 25.63 25.90 24.72 25.90 1,709,452 25.477 1.43%
2013-03-25 0 2.790 2.780 2.790 2.760 2.830 17,028,000 47,599,168 2.7953 25.45 25.35 25.45 25.17 25.81 1,867,010 25.495 1.09%
2013-03-22 0 2.760 2.750 2.760 2.700 2.780 337,786,000 921,929,240 2.7293 25.17 25.08 25.17 24.63 25.35 37,036,039 24.893 -6.76%
2013-03-21 0 2.960 2.950 2.960 2.890 3.030 9,086,000 26,927,940 2.9637 27.00 26.91 27.00 26.36 27.64 996,221 27.030 1.72%
2013-03-20 0 2.910 2.910 2.930 2.900 2.990 3,084,000 9,033,980 2.9293 26.54 26.54 26.72 26.45 27.27 338,141 26.717 -0.68%
2013-03-19 0 2.930 2.920 2.940 2.870 2.940 4,690,000 13,591,560 2.8980 26.72 26.63 26.81 26.18 26.81 514,228 26.431 1.74%
2013-03-18 0 2.880 2.880 2.890 2.840 2.950 2,606,100 7,535,527 2.8915 26.27 26.27 26.36 25.90 26.91 285,742 26.372 -2.37%
2013-03-15 0 2.950 2.960 2.970 2.920 3.160 6,837,050 20,553,892 3.0063 26.91 27.00 27.09 26.63 28.82 749,638 27.418 -7.23%
2013-03-14 0 3.180 3.150 3.180 2.900 3.190 6,758,000 20,487,820 3.0316 29.00 28.73 29.00 26.45 29.09 740,971 27.650 5.30%
2013-03-13 0 3.020 3.000 3.030 2.950 3.110 5,126,000 15,366,550 2.9978 27.54 27.36 27.64 26.91 28.36 562,033 27.341 -3.51%
2013-03-12 0 3.130 3.120 3.140 3.120 3.190 1,166,000 3,665,680 3.1438 28.55 28.46 28.64 28.46 29.09 127,844 28.673 -1.57%
2013-03-11 0 3.180 3.160 3.170 3.140 3.250 1,632,000 5,185,020 3.1771 29.00 28.82 28.91 28.64 29.64 178,938 28.977 -2.15%
2013-03-08 0 3.250 3.250 3.260 3.130 3.270 2,606,000 8,449,780 3.2424 29.64 29.64 29.73 28.55 29.82 285,731 29.573 3.17%
2013-03-07 0 3.150 3.150 3.170 3.150 3.280 2,324,000 7,437,740 3.2004 28.73 28.73 28.91 28.73 29.92 254,811 29.189 -3.67%
2013-03-06 0 3.270 3.250 3.270 3.190 3.310 2,742,000 8,883,980 3.2400 29.82 29.64 29.82 29.09 30.19 300,642 29.550 -0.91%
2013-03-05 0 3.300 3.280 3.310 3.240 3.350 2,466,000 8,098,960 3.2842 30.10 29.92 30.19 29.55 30.55 270,381 29.954 1.54%
2013-03-04 0 3.250 3.240 3.270 3.240 3.310 2,646,000 8,668,060 3.2759 29.64 29.55 29.82 29.55 30.19 290,117 29.878 -1.81%
2013-03-01 0 3.310 3.270 3.280 3.250 3.340 5,324,000 17,524,410 3.2916 30.19 29.82 29.92 29.64 30.46 583,742 30.021 0.91%
2013-02-28 0 3.280 3.260 3.280 3.220 3.330 3,903,843 12,823,777 3.2849 29.92 29.73 29.92 29.37 30.37 428,031 29.960 2.82%
2013-02-27 0 3.190 3.160 3.200 3.140 3.330 9,128,000 29,591,480 3.2418 29.09 28.82 29.19 28.64 30.37 1,000,826 29.567 1.27%
2013-02-26 0 3.150 3.130 3.150 3.120 3.190 4,820,000 15,178,940 3.1492 28.73 28.55 28.73 28.46 29.09 528,482 28.722 -1.25%
2013-02-25 0 3.190 3.160 3.190 3.100 3.250 6,929,900 21,891,148 3.1589 29.09 28.82 29.09 28.27 29.64 759,818 28.811 0.00%
2013-02-22 0 3.190 3.170 3.180 2.980 3.200 12,990,000 40,547,280 3.1214 29.09 28.91 29.00 27.18 29.19 1,424,269 28.469 -0.93%
2013-02-21 0 3.220 3.190 3.220 3.100 3.350 11,481,200 36,758,296 3.2016 29.37 29.09 29.37 28.27 30.55 1,258,839 29.200 -3.30%
2013-02-20 0 3.330 3.310 3.340 3.260 3.340 1,394,000 4,597,200 3.2978 30.37 30.19 30.46 29.73 30.46 152,843 30.078 0.60%
2013-02-19 0 3.310 3.290 3.310 3.260 3.350 6,332,000 20,914,700 3.3030 30.19 30.01 30.19 29.73 30.55 694,263 30.125 -1.19%
2013-02-18 0 3.350 3.350 3.360 3.320 3.380 1,584,000 5,296,680 3.3439 30.55 30.55 30.64 30.28 30.83 173,675 30.498 -0.89%
2013-02-15 0 3.380 3.360 3.390 3.320 3.390 2,900,000 9,726,520 3.3540 30.83 30.64 30.92 30.28 30.92 317,966 30.590 1.81%
2013-02-14 0 3.320 3.290 3.320 3.240 3.340 2,620,000 8,640,560 3.2979 30.28 30.01 30.28 29.55 30.46 287,266 30.079 0.91%
2013-02-08 0 3.290 3.270 3.300 3.220 3.310 1,856,000 6,067,520 3.2691 30.01 29.82 30.10 29.37 30.19 203,498 29.816 -0.30%
2013-02-07 0 3.300 3.280 3.300 3.180 3.310 4,718,000 15,300,160 3.2429 30.10 29.92 30.10 29.00 30.19 517,298 29.577 3.45%
2013-02-06 0 3.190 3.190 3.200 3.070 3.260 4,358,000 13,930,790 3.1966 29.09 29.09 29.19 28.00 29.73 477,826 29.155 3.57%
2013-02-05 0 3.080 3.070 3.100 3.040 3.180 6,832,000 21,024,580 3.0774 28.09 28.00 28.27 27.73 29.00 749,084 28.067 -2.84%
2013-02-04 0 3.170 3.140 3.170 3.010 3.180 5,656,000 17,604,360 3.1125 28.91 28.64 28.91 27.45 29.00 620,144 28.388 2.92%
2013-02-01 0 3.080 3.070 3.100 3.050 3.140 2,485,000 7,686,310 3.0931 28.09 28.00 28.27 27.82 28.64 272,464 28.210 -1.28%
2013-01-31 0 3.120 3.120 3.130 3.040 3.200 3,614,000 11,231,960 3.1079 28.46 28.46 28.55 27.73 29.19 396,252 28.346 1.30%
2013-01-30 0 3.080 3.060 3.080 3.030 3.120 4,170,000 12,826,280 3.0758 28.09 27.91 28.09 27.64 28.46 457,213 28.053 1.65%
2013-01-29 0 3.030 2.980 3.040 2.960 3.120 8,298,000 25,343,420 3.0542 27.64 27.18 27.73 27.00 28.46 909,822 27.855 -1.62%
2013-01-28 0 3.080 3.080 3.110 2.930 3.130 8,272,000 25,048,450 3.0281 28.09 28.09 28.36 26.72 28.55 906,971 27.618 4.41%
2013-01-25 0 2.950 2.930 2.960 2.890 3.040 5,304,000 15,684,560 2.9571 26.91 26.72 27.00 26.36 27.73 581,549 26.970 -2.96%
2013-01-24 0 3.040 3.020 3.050 2.820 3.050 10,851,000 31,894,070 2.9393 27.73 27.54 27.82 25.72 27.82 1,189,742 26.808 7.04%
2013-01-23 0 2.840 2.830 2.840 2.800 2.870 4,380,000 12,427,620 2.8374 25.90 25.81 25.90 25.54 26.18 480,239 25.878 2.16%
2013-01-22 0 2.780 2.770 2.800 2.730 2.820 2,754,000 7,660,800 2.7817 25.35 25.26 25.54 24.90 25.72 301,958 25.370 0.00%
2013-01-21 0 2.780 2.780 2.790 2.700 2.820 5,126,200 14,231,648 2.7763 25.35 25.35 25.45 24.63 25.72 562,055 25.321 2.96%
2013-01-18 0 2.700 2.690 2.700 2.590 2.710 7,473,400 19,850,656 2.6562 24.63 24.53 24.63 23.62 24.72 819,410 24.226 4.65%
2013-01-17 0 2.580 2.560 2.580 2.550 2.600 1,222,000 3,149,480 2.5773 23.53 23.35 23.53 23.26 23.71 133,984 23.506 -0.77%
2013-01-16 0 2.600 2.580 2.600 2.550 2.600 2,288,000 5,909,220 2.5827 23.71 23.53 23.71 23.26 23.71 250,864 23.555 0.00%
2013-01-15 0 2.600 2.590 2.610 2.580 2.610 2,014,000 5,235,520 2.5996 23.71 23.62 23.80 23.53 23.80 220,822 23.709 0.00%
2013-01-14 0 2.600 2.590 2.600 2.580 2.610 1,564,000 4,068,120 2.6011 23.71 23.62 23.71 23.53 23.80 171,482 23.723 0.00%
2013-01-11 0 2.600 2.590 2.600 2.580 2.620 1,378,000 3,575,520 2.5947 23.71 23.62 23.71 23.53 23.90 151,089 23.665 -0.38%
2013-01-10 0 2.610 2.600 2.610 2.510 2.620 3,857,000 10,016,960 2.5971 23.80 23.71 23.80 22.89 23.90 422,895 23.687 -0.38%
2013-01-09 0 2.620 2.610 2.630 2.580 2.640 2,290,000 5,968,260 2.6062 23.90 23.80 23.99 23.53 24.08 251,084 23.770 -0.76%
2013-01-08 0 2.640 2.630 2.640 2.620 2.670 3,364,000 8,916,180 2.6505 24.08 23.99 24.08 23.90 24.35 368,841 24.174 0.00%
2013-01-07 0 2.640 2.630 2.640 2.590 2.650 3,412,000 8,931,780 2.6178 24.08 23.99 24.08 23.62 24.17 374,104 23.875 0.00%
2013-01-04 0 2.640 2.630 2.640 2.560 2.640 4,078,000 10,636,860 2.6084 24.08 23.99 24.08 23.35 24.08 447,126 23.789 -0.38%
2013-01-03 0 2.650 2.640 2.650 2.530 2.650 6,340,000 16,500,170 2.6026 24.17 24.08 24.17 23.07 24.17 695,140 23.736 4.33%
2013-01-02 0 2.540 2.520 2.530 2.470 2.550 3,920,000 9,841,800 2.5107 23.17 22.98 23.07 22.53 23.26 429,803 22.898 1.20%
2012-12-31 0 2.510 2.510 2.520 2.400 2.530 2,876,000 7,084,112 2.4632 22.89 22.89 22.98 21.89 23.07 315,335 22.465 4.15%
2012-12-28 0 2.410 2.400 2.410 2.390 2.440 2,442,000 5,892,310 2.4129 21.98 21.89 21.98 21.80 22.25 267,749 22.007 0.00%
2012-12-27 0 2.410 2.400 2.410 2.380 2.430 2,112,000 5,089,500 2.4098 21.98 21.89 21.98 21.71 22.16 231,567 21.979 1.26%
2012-12-24 0 2.380 2.360 2.380 2.370 2.380 102,000 242,120 2.3737 21.71 21.52 21.71 21.62 21.71 11,184 21.649 -0.42%
2012-12-21 0 2.390 2.380 2.390 2.360 2.390 1,458,000 3,459,560 2.3728 21.80 21.71 21.80 21.52 21.80 159,860 21.641 1.70%
2012-12-20 0 2.350 2.350 2.360 2.340 2.420 3,882,000 9,155,182 2.3584 21.43 21.43 21.52 21.34 22.07 425,636 21.509 -2.49%
2012-12-19 0 2.410 2.400 2.410 2.380 2.450 1,324,000 3,186,246 2.4065 21.98 21.89 21.98 21.71 22.35 145,168 21.949 -1.63%
2012-12-18 0 2.450 2.450 2.460 2.430 2.460 2,272,000 5,553,068 2.4441 22.35 22.35 22.44 22.16 22.44 249,110 22.292 0.41%
2012-12-17 0 2.440 2.430 2.440 2.410 2.480 3,368,000 8,207,526 2.4369 22.25 22.16 22.25 21.98 22.62 369,279 22.226 0.41%
2012-12-14 0 2.430 2.430 2.450 2.380 2.450 4,710,000 11,353,512 2.4105 22.16 22.16 22.35 21.71 22.35 516,421 21.985 1.25%
2012-12-13 0 2.400 2.390 2.400 2.330 2.400 3,546,000 8,386,640 2.3651 21.89 21.80 21.89 21.25 21.89 388,796 21.571 2.13%
2012-12-12 0 2.350 2.350 2.360 2.340 2.360 1,460,000 3,431,400 2.3503 21.43 21.43 21.52 21.34 21.52 160,080 21.436 0.00%
2012-12-11 0 2.350 2.340 2.350 2.320 2.350 1,422,000 3,327,240 2.3398 21.43 21.34 21.43 21.16 21.43 155,913 21.340 1.29%
2012-12-10 0 2.320 2.320 2.330 2.310 2.340 1,114,000 2,591,560 2.3264 21.16 21.16 21.25 21.07 21.34 122,143 21.217 0.00%
2012-12-07 0 2.320 2.320 2.330 2.280 2.350 3,098,000 7,142,280 2.3054 21.16 21.16 21.25 20.79 21.43 339,676 21.027 -0.43%
2012-12-06 0 2.330 2.330 2.340 2.260 2.370 4,553,176 10,502,574 2.3066 21.25 21.25 21.34 20.61 21.62 499,226 21.038 -1.27%
2012-12-05 0 2.360 2.360 2.370 2.330 2.390 3,928,000 9,240,480 2.3525 21.52 21.52 21.62 21.25 21.80 430,680 21.456 -0.42%
2012-12-04 0 2.370 2.360 2.370 2.340 2.380 694,000 1,638,300 2.3607 21.62 21.52 21.62 21.34 21.71 76,093 21.530 -0.42%
2012-12-03 0 2.380 2.380 2.390 2.380 2.460 1,170,878 2,823,715 2.4116 21.71 21.71 21.80 21.71 22.44 128,379 21.995 -1.65%
2012-11-30 0 2.420 2.410 2.420 2.290 2.460 5,436,000 12,989,576 2.3895 22.07 21.98 22.07 20.89 22.44 596,022 21.794 5.22%
2012-11-29 0 2.300 2.300 2.310 2.290 2.320 880,000 2,032,800 2.3100 20.98 20.98 21.07 20.89 21.16 96,486 21.068 0.88%
2012-11-28 0 2.280 2.280 2.300 2.240 2.290 2,322,000 5,284,420 2.2758 20.79 20.79 20.98 20.43 20.89 254,592 20.756 0.44%
2012-11-27 0 2.270 2.270 2.280 2.250 2.370 3,666,300 8,425,458 2.2981 20.70 20.70 20.79 20.52 21.62 401,986 20.960 -3.40%
2012-11-26 0 2.350 2.340 2.350 2.320 2.380 1,608,000 3,768,020 2.3433 21.43 21.34 21.43 21.16 21.71 176,307 21.372 -1.26%
2012-11-23 0 2.380 2.370 2.380 2.280 2.380 2,636,000 6,154,480 2.3348 21.71 21.62 21.71 20.79 21.71 289,020 21.294 2.15%
2012-11-22 0 2.330 2.300 2.330 2.290 2.440 4,659,900 10,875,533 2.3339 21.25 20.98 21.25 20.89 22.25 510,928 21.286 -4.12%
2012-11-21 0 2.430 2.420 2.430 2.410 2.440 700,000 1,698,780 2.4268 22.16 22.07 22.16 21.98 22.25 76,750 22.134 0.83%
2012-11-20 0 2.410 2.400 2.430 2.400 2.490 1,235,500 3,016,635 2.4416 21.98 21.89 22.16 21.89 22.71 135,465 22.269 -1.23%
2012-11-19 0 2.440 2.420 2.440 2.380 2.440 1,384,000 3,348,080 2.4191 22.25 22.07 22.25 21.71 22.25 151,747 22.064 0.00%
2012-11-16 0 2.440 2.440 2.450 2.430 2.450 198,000 484,500 2.4470 22.25 22.25 22.35 22.16 22.35 21,709 22.318 -0.41%
2012-11-15 0 2.450 2.450 2.460 2.410 2.470 1,232,000 3,012,420 2.4451 22.35 22.35 22.44 21.98 22.53 135,081 22.301 -1.61%
2012-11-14 0 2.490 2.480 2.490 2.450 2.500 878,000 2,169,800 2.4713 22.71 22.62 22.71 22.35 22.80 96,267 22.539 0.81%
2012-11-13 0 2.470 2.460 2.470 2.430 2.480 2,478,000 6,072,520 2.4506 22.53 22.44 22.53 22.16 22.62 271,697 22.350 -1.20%
2012-11-12 0 2.500 2.500 2.510 2.470 2.520 1,266,000 3,166,920 2.5015 22.80 22.80 22.89 22.53 22.98 138,809 22.815 0.40%
2012-11-09 0 2.490 2.490 2.500 2.480 2.520 726,000 1,807,000 2.4890 22.71 22.71 22.80 22.62 22.98 79,601 22.701 -0.40%
2012-11-08 0 2.500 2.500 2.520 2.440 2.530 1,852,000 4,629,540 2.4998 22.80 22.80 22.98 22.25 23.07 203,060 22.799 -1.57%
2012-11-07 0 2.540 2.520 2.540 2.490 2.550 1,138,400 2,877,280 2.5275 23.17 22.98 23.17 22.71 23.26 124,818 23.052 0.79%
2012-11-06 0 2.520 2.510 2.520 2.470 2.550 1,406,800 3,552,430 2.5252 22.98 22.89 22.98 22.53 23.26 154,246 23.031 0.80%
2012-11-05 0 2.500 2.490 2.500 2.480 2.570 1,732,000 4,361,960 2.5185 22.80 22.71 22.80 22.62 23.44 189,903 22.969 -1.57%
2012-11-02 0 2.540 2.530 2.550 2.520 2.550 1,841,900 4,669,252 2.5350 23.17 23.07 23.26 22.98 23.26 201,952 23.121 1.60%
2012-11-01 0 2.500 2.490 2.500 2.470 2.510 862,507 2,150,924 2.4938 22.80 22.71 22.80 22.53 22.89 94,568 22.745 1.21%
2012-10-31 0 2.470 2.470 2.500 2.460 2.480 1,380,000 3,410,860 2.4716 22.53 22.53 22.80 22.44 22.62 151,308 22.542 0.41%
2012-10-30 0 2.460 2.450 2.460 2.450 2.530 628,000 1,552,600 2.4723 22.44 22.35 22.44 22.35 23.07 68,856 22.548 -1.20%
2012-10-29 0 2.490 2.480 2.490 2.400 2.490 437,400 1,078,774 2.4663 22.71 22.62 22.71 21.89 22.71 47,958 22.494 1.63%
2012-10-26 0 2.450 2.450 2.470 2.440 2.570 3,734,000 9,272,080 2.4831 22.35 22.35 22.53 22.25 23.44 409,409 22.647 -3.54%
2012-10-25 0 2.540 2.540 2.550 2.520 2.610 1,768,000 4,504,500 2.5478 23.17 23.17 23.26 22.98 23.80 193,850 23.237 -2.68%
2012-10-24 0 2.610 2.590 2.620 2.490 2.620 1,989,400 5,069,760 2.5484 23.80 23.62 23.90 22.71 23.90 218,125 23.242 2.76%
2012-10-22 0 2.540 2.520 2.540 2.520 2.550 1,038,126 2,627,600 2.5311 23.17 22.98 23.17 22.98 23.26 113,824 23.085 -0.78%
2012-10-19 0 2.560 2.550 2.580 2.500 2.590 2,751,600 7,037,017 2.5574 23.35 23.26 23.53 22.80 23.62 301,695 23.325 1.99%
2012-10-18 0 2.510 2.500 2.510 2.490 2.550 2,020,000 5,074,400 2.5121 22.89 22.80 22.89 22.71 23.26 221,480 22.911 -0.79%
2012-10-17 0 2.530 2.520 2.530 2.500 2.570 2,472,000 6,236,420 2.5228 23.07 22.98 23.07 22.80 23.44 271,039 23.009 0.80%
2012-10-16 0 2.510 2.500 2.510 2.430 2.510 2,992,000 7,441,620 2.4872 22.89 22.80 22.89 22.16 22.89 328,053 22.684 2.03%
2012-10-15 0 2.460 2.450 2.460 2.430 2.460 1,408,000 3,450,040 2.4503 22.44 22.35 22.44 22.16 22.44 154,378 22.348 0.41%
2012-10-12 0 2.450 2.450 2.460 2.430 2.490 3,126,000 7,678,940 2.4565 22.35 22.35 22.44 22.16 22.71 342,746 22.404 0.41%
2012-10-11 0 2.440 2.440 2.460 2.430 2.480 1,980,000 4,850,080 2.4495 22.25 22.25 22.44 22.16 22.62 217,094 22.341 -0.81%
2012-10-10 0 2.460 2.460 2.470 2.430 2.480 1,640,150 4,013,450 2.4470 22.44 22.44 22.53 22.16 22.62 179,832 22.318 -1.20%
2012-10-09 0 2.490 2.480 2.510 2.440 2.520 3,648,000 9,092,260 2.4924 22.71 22.62 22.89 22.25 22.98 399,979 22.732 1.22%
2012-10-08 0 2.460 2.460 2.470 2.450 2.490 1,012,000 2,504,200 2.4745 22.44 22.44 22.53 22.35 22.71 110,959 22.569 -0.81%
2012-10-05 0 2.480 2.480 2.500 2.480 2.550 1,564,000 3,936,380 2.5169 22.62 22.62 22.80 22.62 23.26 171,482 22.955 -1.98%
2012-10-04 0 2.530 2.510 2.520 2.440 2.530 3,596,000 8,951,680 2.4893 23.07 22.89 22.98 22.25 23.07 394,278 22.704 4.12%
2012-10-03 0 2.430 2.420 2.430 2.420 2.480 1,512,000 3,698,200 2.4459 22.16 22.07 22.16 22.07 22.62 165,781 22.308 0.00%
2012-09-28 0 2.430 2.410 2.430 2.390 2.470 1,901,000 4,618,920 2.4297 22.16 21.98 22.16 21.80 22.53 208,432 22.160 1.25%
2012-09-27 0 2.400 2.390 2.400 2.380 2.400 916,000 2,186,320 2.3868 21.89 21.80 21.89 21.71 21.89 100,433 21.769 0.42%
2012-09-26 0 2.390 2.380 2.390 2.380 2.390 2,156,000 5,131,870 2.3803 21.80 21.71 21.80 21.71 21.80 236,391 21.709 0.42%
2012-09-25 0 2.380 2.380 2.390 2.370 2.400 474,000 1,129,620 2.3832 21.71 21.71 21.80 21.62 21.89 51,971 21.736 -1.24%
2012-09-24 0 2.410 2.400 2.410 2.340 2.420 1,410,600 3,383,872 2.3989 21.98 21.89 21.98 21.34 22.07 154,663 21.879 2.12%
2012-09-21 0 2.360 2.360 2.370 2.350 2.400 2,154,000 5,121,360 2.3776 21.52 21.52 21.62 21.43 21.89 236,172 21.685 -0.84%
2012-09-20 0 2.380 2.350 2.380 2.350 2.440 1,920,000 4,593,200 2.3923 21.71 21.43 21.71 21.43 22.25 210,516 21.819 -2.06%
2012-09-19 0 2.430 2.430 2.440 2.430 2.480 1,994,000 4,885,760 2.4502 22.16 22.16 22.25 22.16 22.62 218,629 22.347 -0.41%
2012-09-18 0 2.440 2.420 2.440 2.350 2.470 3,784,000 9,184,040 2.4271 22.25 22.07 22.25 21.43 22.53 414,891 22.136 2.52%
2012-09-17 0 2.380 2.370 2.380 2.320 2.380 1,286,000 3,021,020 2.3492 21.71 21.62 21.71 21.16 21.71 141,002 21.425 0.85%
2012-09-14 0 2.360 2.320 2.360 2.310 2.360 2,896,000 6,759,340 2.3340 21.52 21.16 21.52 21.07 21.52 317,528 21.287 2.61%
2012-09-13 0 2.300 2.290 2.300 2.280 2.330 2,162,000 4,978,500 2.3027 20.98 20.89 20.98 20.79 21.25 237,049 21.002 -1.29%
2012-09-12 0 2.330 2.330 2.340 2.290 2.360 1,806,000 4,212,620 2.3326 21.25 21.25 21.34 20.89 21.52 198,016 21.274 2.19%
2012-09-11 0 2.280 2.280 2.300 2.260 2.350 1,092,000 2,525,860 2.3131 20.79 20.79 20.98 20.61 21.43 119,731 21.096 -1.72%
2012-09-10 0 2.320 2.320 2.330 2.300 2.340 1,300,000 3,020,120 2.3232 21.16 21.16 21.25 20.98 21.34 142,537 21.188 0.00%
2012-09-07 0 2.320 2.310 2.330 2.260 2.360 3,432,000 7,981,460 2.3256 21.16 21.07 21.25 20.61 21.52 376,296 21.211 3.11%
2012-09-06 0 2.250 2.250 2.280 2.230 2.280 1,562,000 3,514,380 2.2499 20.52 20.52 20.79 20.34 20.79 171,263 20.520 0.45%
2012-09-05 0 2.240 2.240 2.260 2.200 2.270 1,852,000 4,150,040 2.2408 20.43 20.43 20.61 20.07 20.70 203,060 20.438 0.00%
2012-09-04 0 2.240 2.240 2.260 2.210 2.350 5,390,000 12,186,000 2.2609 20.43 20.43 20.61 20.16 21.43 590,978 20.620 -3.45%
2012-09-03 0 2.320 2.310 2.320 2.280 2.330 1,468,000 3,390,380 2.3095 21.16 21.07 21.16 20.79 21.25 160,957 21.064 -0.43%
2012-08-31 0 2.330 2.310 2.330 2.290 2.340 1,512,000 3,486,920 2.3062 21.25 21.07 21.25 20.89 21.34 165,781 21.033 0.43%
2012-08-30 0 2.320 2.320 2.330 2.300 2.370 4,172,000 9,679,090 2.3200 21.16 21.16 21.25 20.98 21.62 457,433 21.160 -2.52%
2012-08-29 0 2.380 2.380 2.390 2.360 2.420 1,132,000 2,705,420 2.3899 21.71 21.71 21.80 21.52 22.07 124,116 21.797 0.42%
2012-08-28 0 2.370 2.370 2.390 2.350 2.420 2,292,000 5,463,040 2.3835 21.62 21.62 21.80 21.43 22.07 251,303 21.739 0.85%
2012-08-27 0 2.350 2.340 2.350 2.320 2.370 2,874,000 6,722,340 2.3390 21.43 21.34 21.43 21.16 21.62 315,115 21.333 0.00%
2012-08-24 0 2.350 2.350 2.360 2.310 2.380 2,368,000 5,563,880 2.3496 21.43 21.43 21.52 21.07 21.71 259,636 21.430 -0.42%
2012-08-23 0 2.360 2.360 2.380 2.330 2.390 4,086,000 9,642,360 2.3599 21.52 21.52 21.71 21.25 21.80 448,003 21.523 0.43%
2012-08-22 0 2.350 2.340 2.350 2.330 2.420 2,504,000 5,902,400 2.3572 21.43 21.34 21.43 21.25 22.07 274,547 21.499 -2.89%
2012-08-21 0 2.420 2.410 2.420 2.370 2.480 8,261,880 19,967,359 2.4168 22.07 21.98 22.07 21.62 22.62 905,861 22.042 1.26%
2012-08-20 0 2.390 2.400 2.410 2.280 2.430 15,594,000 36,755,200 2.3570 21.80 21.89 21.98 20.79 22.16 1,709,781 21.497 10.14%
2012-08-17 0 2.170 2.170 2.180 2.120 2.240 3,532,000 7,710,680 2.1831 19.79 19.79 19.88 19.34 20.43 387,261 19.911 2.84%
2012-08-16 0 2.110 2.110 2.120 2.100 2.230 5,640,000 12,075,480 2.1410 19.24 19.24 19.34 19.15 20.34 618,389 19.527 -2.31%
2012-08-15 0 2.160 2.160 2.170 2.160 2.240 6,924,000 15,231,940 2.1999 19.70 19.70 19.79 19.70 20.43 759,172 20.064 -3.57%
2012-08-14 0 2.240 2.230 2.240 2.220 2.270 4,907,000 11,007,430 2.2432 20.43 20.34 20.43 20.25 20.70 538,021 20.459 -1.32%
2012-08-13 0 2.270 2.260 2.270 2.250 2.300 1,114,000 2,517,960 2.2603 20.70 20.61 20.70 20.52 20.98 122,143 20.615 0.00%
2012-08-10 0 2.270 2.260 2.270 2.260 2.350 5,944,000 13,647,600 2.2960 20.70 20.61 20.70 20.61 21.43 651,721 20.941 -0.44%
2012-08-09 0 2.280 2.270 2.280 2.270 2.360 3,900,000 9,058,800 2.3228 20.79 20.70 20.79 20.70 21.52 427,610 21.185 -2.56%
2012-08-08 0 2.340 2.330 2.340 2.320 2.380 3,474,000 8,137,320 2.3423 21.34 21.25 21.34 21.16 21.71 380,902 21.363 0.00%
2012-08-07 0 2.340 2.330 2.340 2.320 2.390 4,552,000 10,660,640 2.3420 21.34 21.25 21.34 21.16 21.80 499,097 21.360 0.00%
2012-08-06 0 2.340 2.330 2.340 2.320 2.370 1,298,000 3,043,220 2.3445 21.34 21.25 21.34 21.16 21.62 142,317 21.383 2.63%
2012-08-03 0 2.280 2.270 2.280 2.260 2.330 2,710,000 6,165,360 2.2750 20.79 20.70 20.79 20.61 21.25 297,134 20.749 -0.87%
2012-08-02 0 2.300 2.300 2.310 2.290 2.390 2,300,000 5,347,360 2.3249 20.98 20.98 21.07 20.89 21.80 252,180 21.205 -2.13%
2012-08-01 0 2.350 2.340 2.350 2.330 2.400 4,876,000 11,539,980 2.3667 21.43 21.34 21.43 21.25 21.89 534,622 21.585 0.43%
2012-07-31 0 2.340 2.340 2.350 2.320 2.360 3,958,000 9,251,740 2.3375 21.34 21.34 21.43 21.16 21.52 433,969 21.319 -0.43%
2012-07-30 0 2.350 2.340 2.370 2.310 2.380 1,068,000 2,503,960 2.3445 21.43 21.34 21.62 21.07 21.71 117,099 21.383 2.62%
2012-07-27 0 2.290 2.280 2.310 2.280 2.380 4,140,000 9,573,080 2.3123 20.89 20.79 21.07 20.79 21.71 453,924 21.090 -1.29%
2012-07-26 0 2.320 2.300 2.320 2.260 2.410 4,544,000 10,526,520 2.3166 21.16 20.98 21.16 20.61 21.98 498,220 21.128 -2.11%
2012-07-25 0 2.370 2.360 2.370 2.350 2.390 1,508,000 3,571,300 2.3682 21.62 21.52 21.62 21.43 21.80 165,342 21.599 -1.25%
2012-07-24 0 2.400 2.390 2.400 2.380 2.470 972,000 2,343,380 2.4109 21.89 21.80 21.89 21.71 22.53 106,573 21.988 -1.64%
2012-07-23 0 2.440 2.440 2.450 2.410 2.500 2,070,000 5,097,080 2.4624 22.25 22.25 22.35 21.98 22.80 226,962 22.458 -3.56%
2012-07-20 0 2.530 2.520 2.540 2.520 2.580 988,000 2,504,300 2.5347 23.07 22.98 23.17 22.98 23.53 108,328 23.118 -1.17%
2012-07-19 0 2.560 2.550 2.560 2.530 2.590 1,020,000 2,611,600 2.5604 23.35 23.26 23.35 23.07 23.62 111,836 23.352 1.19%
2012-07-18 0 2.530 2.520 2.530 2.500 2.610 2,100,000 5,335,380 2.5407 23.07 22.98 23.07 22.80 23.80 230,251 23.172 -3.07%
2012-07-17 0 2.610 2.600 2.610 2.490 2.620 2,320,000 5,960,500 2.5692 23.80 23.71 23.80 22.71 23.90 254,373 23.432 4.82%
2012-07-16 0 2.490 2.490 2.510 2.480 2.550 610,000 1,531,220 2.5102 22.71 22.71 22.89 22.62 23.26 66,883 22.894 0.40%
2012-07-13 0 2.480 2.480 2.520 2.480 2.550 1,608,000 4,034,620 2.5091 22.62 22.62 22.98 22.62 23.26 176,307 22.884 -1.98%
2012-07-12 0 2.530 2.500 2.530 2.440 2.570 5,208,000 13,058,580 2.5074 23.07 22.80 23.07 22.25 23.44 571,023 22.869 2.85%
2012-07-11 0 2.460 2.440 2.460 2.440 2.560 5,734,000 14,190,880 2.4749 22.44 22.25 22.44 22.25 23.35 628,696 22.572 -3.15%
2012-07-10 0 2.540 2.530 2.540 2.480 2.620 5,692,000 14,590,980 2.5634 23.17 23.07 23.17 22.62 23.90 624,091 23.380 3.25%
2012-07-09 0 2.460 2.450 2.480 2.440 2.490 1,830,000 4,495,160 2.4564 22.44 22.35 22.62 22.25 22.71 200,648 22.403 -1.99%
2012-07-06 0 2.510 2.500 2.510 2.470 2.550 1,956,000 4,890,480 2.5002 22.89 22.80 22.89 22.53 23.26 214,463 22.803 1.62%
2012-07-05 0 2.470 2.450 2.470 2.420 2.480 2,142,000 5,246,980 2.4496 22.53 22.35 22.53 22.07 22.62 234,856 22.341 0.41%
2012-07-04 0 2.460 2.460 2.480 2.460 2.550 2,808,000 6,983,940 2.4872 22.44 22.44 22.62 22.44 23.26 307,879 22.684 -2.77%
2012-07-03 0 2.530 2.510 2.530 2.300 2.540 8,956,000 21,963,440 2.4524 23.07 22.89 23.07 20.98 23.17 981,967 22.367 11.45%
2012-06-29 0 2.270 2.260 2.280 2.240 2.330 2,656,852 6,065,034 2.2828 20.70 20.61 20.79 20.43 21.25 291,307 20.820 0.89%
2012-06-28 0 2.250 2.250 2.260 2.250 2.400 4,570,000 10,648,300 2.3300 20.52 20.52 20.61 20.52 21.89 501,071 21.251 -3.02%
2012-06-27 0 2.320 2.320 2.330 2.260 2.350 4,551,300 10,477,786 2.3022 21.16 21.16 21.25 20.61 21.43 499,020 20.997 1.75%
2012-06-26 0 2.280 2.270 2.280 2.160 2.300 3,892,000 8,665,820 2.2266 20.79 20.70 20.79 19.70 20.98 426,732 20.307 3.64%
2012-06-25 0 2.200 2.200 2.210 2.180 2.300 2,684,000 5,955,880 2.2190 20.07 20.07 20.16 19.88 20.98 294,283 20.239 0.00%
2012-06-22 0 2.200 2.190 2.200 2.190 2.270 4,640,000 10,317,100 2.2235 20.07 19.97 20.07 19.97 20.70 508,746 20.279 -3.51%
2012-06-21 0 2.280 2.260 2.280 2.250 2.340 4,040,000 9,226,020 2.2837 20.79 20.61 20.79 20.52 21.34 442,960 20.828 -0.44%
2012-06-20 0 2.290 2.280 2.290 2.280 2.380 2,193,200 5,097,180 2.3241 20.89 20.79 20.89 20.79 21.71 240,470 21.197 -1.72%
2012-06-19 0 2.330 2.330 2.350 2.300 2.410 3,450,000 8,067,820 2.3385 21.25 21.25 21.43 20.98 21.98 378,270 21.328 -2.10%
2012-06-18 0 2.380 2.380 2.390 2.110 2.480 11,294,000 26,560,870 2.3518 21.71 21.71 21.80 19.24 22.62 1,238,314 21.449 14.98%
2012-06-15 0 2.070 2.070 2.090 2.030 2.090 1,762,000 3,640,340 2.0660 18.88 18.88 19.06 18.51 19.06 193,192 18.843 0.49%
2012-06-14 0 2.060 2.050 2.070 2.030 2.100 4,206,000 8,641,020 2.0545 18.79 18.70 18.88 18.51 19.15 461,161 18.738 -0.96%
2012-06-13 0 2.080 2.080 2.090 2.000 2.090 2,504,000 5,159,100 2.0603 18.97 18.97 19.06 18.24 19.06 274,547 18.791 4.00%
2012-06-12 0 2.000 1.990 2.000 1.980 2.040 936,000 1,882,800 2.0115 18.24 18.15 18.24 18.06 18.61 102,626 18.346 -1.38%
2012-06-11 0 2.070 2.050 2.070 2.040 2.100 2,178,000 4,478,100 2.0561 18.50 18.32 18.50 18.23 18.76 243,749 18.372 2.48%
2012-06-08 0 2.020 2.010 2.020 2.010 2.080 2,138,000 4,351,420 2.0353 18.05 17.96 18.05 17.96 18.59 239,273 18.186 -2.88%
2012-06-07 0 2.080 2.080 2.090 2.050 2.120 2,410,000 5,036,260 2.0897 18.59 18.59 18.68 18.32 18.94 269,713 18.673 1.96%
2012-06-06 0 2.040 2.040 2.050 2.040 2.080 1,592,000 3,257,660 2.0463 18.23 18.23 18.32 18.23 18.59 178,167 18.284 -0.49%
2012-06-05 0 2.050 2.040 2.070 2.010 2.080 1,382,888 2,834,836 2.0499 18.32 18.23 18.50 17.96 18.59 154,765 18.317 0.00%
2012-06-04 0 2.050 2.040 2.060 2.020 2.110 1,720,000 3,530,480 2.0526 18.32 18.23 18.41 18.05 18.85 192,492 18.341 -4.21%
2012-06-01 0 2.140 2.130 2.140 2.100 2.160 2,190,000 4,668,440 2.1317 19.12 19.03 19.12 18.76 19.30 245,092 19.048 0.00%
2012-05-31 0 2.140 2.130 2.140 2.100 2.160 3,016,000 6,415,680 2.1272 19.12 19.03 19.12 18.76 19.30 337,533 19.008 -0.47%
2012-05-30 0 2.150 2.150 2.170 2.150 2.220 2,268,300 4,964,846 2.1888 19.21 19.21 19.39 19.21 19.84 253,855 19.558 -2.71%
2012-05-29 0 2.210 2.210 2.220 2.110 2.260 1,888,000 4,172,590 2.2101 19.75 19.75 19.84 18.85 20.19 211,294 19.748 2.79%
2012-05-28 0 2.150 2.150 2.160 2.080 2.170 464,000 990,232 2.1341 19.21 19.21 19.30 18.59 19.39 51,928 19.069 2.87%
2012-05-25 0 2.090 2.080 2.090 2.080 2.130 2,454,000 5,143,200 2.0958 18.68 18.59 18.68 18.59 19.03 274,638 18.727 0.00%
2012-05-24 0 2.090 2.080 2.100 2.080 2.150 3,234,000 6,841,020 2.1153 18.68 18.59 18.76 18.59 19.21 361,931 18.901 -2.79%
2012-05-23 0 2.150 2.150 2.160 2.100 2.200 1,828,000 3,929,040 2.1494 19.21 19.21 19.30 18.76 19.66 204,579 19.205 -2.27%
2012-05-22 0 2.200 2.180 2.200 2.170 2.210 4,361,670 9,546,853 2.1888 19.66 19.48 19.66 19.39 19.75 488,133 19.558 0.92%
2012-05-21 0 2.180 2.180 2.190 2.170 2.210 1,708,000 3,736,580 2.1877 19.48 19.48 19.57 19.39 19.75 191,149 19.548 -0.91%
2012-05-18 0 2.200 2.190 2.200 2.160 2.210 2,468,000 5,411,140 2.1925 19.66 19.57 19.66 19.30 19.75 276,204 19.591 -2.65%
2012-05-17 0 2.260 2.240 2.260 2.100 2.270 4,606,000 10,155,440 2.2048 20.19 20.02 20.19 18.76 20.28 515,477 19.701 2.26%
2012-05-16 0 2.210 2.200 2.210 2.140 2.330 7,406,000 16,203,950 2.1879 19.75 19.66 19.75 19.12 20.82 828,837 19.550 -7.53%
2012-05-15 0 2.390 2.370 2.390 2.300 2.390 1,414,000 3,327,860 2.3535 21.36 21.18 21.36 20.55 21.36 158,247 21.030 0.42%
2012-05-14 0 2.380 2.380 2.390 2.350 2.490 2,338,000 5,681,500 2.4301 21.27 21.27 21.36 21.00 22.25 261,655 21.714 -3.25%
2012-05-11 0 2.460 2.460 2.470 2.440 2.500 1,028,000 2,533,080 2.4641 21.98 21.98 22.07 21.80 22.34 115,048 22.018 -1.20%
2012-05-10 0 2.490 2.490 2.500 2.460 2.540 1,420,000 3,548,440 2.4989 22.25 22.25 22.34 21.98 22.70 158,918 22.329 0.40%
2012-05-09 0 2.480 2.470 2.490 2.450 2.540 1,922,000 4,809,460 2.5023 22.16 22.07 22.25 21.89 22.70 215,099 22.359 -3.12%
2012-05-08 0 2.560 2.560 2.580 2.530 2.630 1,282,000 3,302,600 2.5761 22.87 22.87 23.05 22.61 23.50 143,474 23.019 0.79%
2012-05-07 0 2.540 2.540 2.550 2.500 2.620 2,226,000 5,691,980 2.5570 22.70 22.70 22.79 22.34 23.41 249,121 22.848 -2.68%
2012-05-04 0 2.610 2.590 2.600 2.590 2.630 1,462,003 3,805,687 2.6031 23.32 23.14 23.23 23.14 23.50 163,619 23.259 -1.51%
2012-05-03 0 2.650 2.630 2.660 2.610 2.680 2,450,000 6,472,262 2.6417 23.68 23.50 23.77 23.32 23.95 274,190 23.605 0.00%
2012-05-02 0 2.650 2.640 2.650 2.590 2.660 2,618,000 6,887,660 2.6309 23.68 23.59 23.68 23.14 23.77 292,991 23.508 -0.38%
2012-04-30 0 2.660 2.650 2.660 2.650 2.720 1,220,000 3,256,780 2.6695 23.77 23.68 23.77 23.68 24.30 136,535 23.853 -1.12%
2012-04-27 0 2.690 2.670 2.680 2.590 2.710 1,919,700 5,091,232 2.6521 24.04 23.86 23.95 23.14 24.21 214,842 23.698 3.46%
2012-04-26 0 2.600 2.600 2.610 2.590 2.630 438,000 1,141,120 2.6053 23.23 23.23 23.32 23.14 23.50 49,018 23.279 -1.14%
2012-04-25 0 2.630 2.600 2.630 2.600 2.630 368,000 962,280 2.6149 23.50 23.23 23.50 23.23 23.50 41,184 23.365 1.54%
2012-04-24 0 2.590 2.590 2.610 2.560 2.650 2,150,000 5,572,280 2.5918 23.14 23.14 23.32 22.87 23.68 240,616 23.158 -1.52%
2012-04-23 0 2.630 2.630 2.650 2.630 2.720 3,182,000 8,492,520 2.6689 23.50 23.50 23.68 23.50 24.30 356,111 23.848 -0.75%
2012-04-20 0 2.650 2.650 2.670 2.570 2.680 1,036,163 2,724,472 2.6294 23.68 23.68 23.86 22.96 23.95 115,961 23.495 2.32%
2012-04-19 0 2.590 2.590 2.600 2.550 2.620 784,800 2,038,468 2.5974 23.14 23.14 23.23 22.79 23.41 87,830 23.209 0.00%
2012-04-18 0 2.590 2.590 2.620 2.500 2.650 2,421,200 6,330,452 2.6146 23.14 23.14 23.41 22.34 23.68 270,967 23.362 0.00%
2012-04-17 0 2.590 2.570 2.590 2.500 2.590 1,240,621 3,152,920 2.5414 23.14 22.96 23.14 22.34 23.14 138,843 22.709 0.78%
2012-04-16 0 2.570 2.560 2.570 2.550 2.610 914,400 2,359,792 2.5807 22.96 22.87 22.96 22.79 23.32 102,334 23.060 -1.15%
2012-04-13 0 2.600 2.600 2.610 2.600 2.670 2,578,500 6,785,870 2.6317 23.23 23.23 23.32 23.23 23.86 288,571 23.515 0.39%
2012-04-12 0 2.590 2.590 2.600 2.550 2.640 3,708,000 9,626,220 2.5961 23.14 23.14 23.23 22.79 23.59 414,978 23.197 1.97%
2012-04-11 0 2.540 2.540 2.560 2.510 2.570 1,111,000 2,827,020 2.5446 22.70 22.70 22.87 22.43 22.96 124,337 22.737 -1.55%
2012-04-10 0 2.580 2.560 2.570 2.500 2.670 2,248,000 5,815,850 2.5871 23.05 22.87 22.96 22.34 23.86 251,583 23.117 -4.09%
2012-04-05 0 2.690 2.690 2.700 2.600 2.700 1,218,000 3,229,754 2.6517 24.04 24.04 24.13 23.23 24.13 136,312 23.694 1.13%
2012-04-03 0 2.660 2.650 2.660 2.610 2.670 1,232,000 3,266,180 2.6511 23.77 23.68 23.77 23.32 23.86 137,878 23.689 0.38%
2012-04-02 0 2.650 2.630 2.650 2.630 2.720 2,046,000 5,433,220 2.6555 23.68 23.50 23.68 23.50 24.30 228,976 23.728 -0.38%
2012-03-30 0 2.660 2.650 2.660 2.630 2.690 2,990,000 7,944,540 2.6570 23.77 23.68 23.77 23.50 24.04 334,624 23.742 0.00%
2012-03-29 0 2.660 2.650 2.660 2.620 2.740 4,394,000 11,767,540 2.6781 23.77 23.68 23.77 23.41 24.48 491,751 23.930 -2.56%
2012-03-28 0 2.730 2.720 2.730 2.660 2.730 1,504,000 4,052,103 2.6942 24.39 24.30 24.39 23.77 24.39 168,319 24.074 2.63%
2012-03-27 0 2.660 2.650 2.680 2.570 2.740 5,564,000 14,642,460 2.6316 23.77 23.68 23.95 22.96 24.48 622,691 23.515 3.10%
2012-03-26 0 2.580 2.580 2.590 2.570 2.620 7,557,007 19,600,437 2.5937 23.05 23.05 23.14 22.96 23.41 845,737 23.176 0.78%
2012-03-23 0 2.560 2.560 2.570 2.560 2.690 4,610,864 11,971,307 2.5963 22.87 22.87 22.96 22.87 24.04 516,021 23.199 -3.76%
2012-03-22 0 2.660 2.660 2.680 2.650 2.830 5,216,000 14,030,380 2.6899 23.77 23.77 23.95 23.68 25.29 583,745 24.035 -5.34%
2012-03-21 0 2.810 2.810 2.840 2.800 2.930 977,700 2,761,666 2.8247 25.11 25.11 25.38 25.02 26.18 109,419 25.239 -3.10%
2012-03-20 0 2.900 2.890 2.900 2.810 2.930 3,993,600 11,522,280 2.8852 25.91 25.82 25.91 25.11 26.18 446,941 25.780 2.84%
2012-03-19 0 2.820 2.810 2.820 2.780 2.900 3,116,000 8,777,266 2.8168 25.20 25.11 25.20 24.84 25.91 348,725 25.170 0.00%
2012-03-16 0 2.820 2.830 2.860 2.770 3.020 6,194,000 17,637,500 2.8475 25.20 25.29 25.56 24.75 26.98 693,197 25.444 -3.42%
2012-03-15 0 2.920 2.920 2.950 2.890 3.020 2,860,000 8,446,380 2.9533 26.09 26.09 26.36 25.82 26.98 320,075 26.389 -1.35%
2012-03-14 0 2.960 2.930 2.970 2.900 3.070 6,089,550 18,239,906 2.9953 26.45 26.18 26.54 25.91 27.43 681,507 26.764 2.42%
2012-03-13 0 2.890 2.890 2.900 2.860 2.930 2,080,000 6,022,540 2.8955 25.82 25.82 25.91 25.56 26.18 232,782 25.872 -0.34%
2012-03-12 0 2.900 2.890 2.900 2.850 2.900 816,080 2,351,271 2.8812 25.91 25.82 25.91 25.47 25.91 91,331 25.745 0.69%
2012-03-09 0 2.880 2.870 2.890 2.860 2.950 1,700,000 4,941,170 2.9066 25.73 25.64 25.82 25.56 26.36 190,254 25.971 -1.03%
2012-03-08 0 2.910 2.910 2.920 2.820 2.920 3,380,998 9,771,984 2.8903 26.00 26.00 26.09 25.20 26.09 378,382 25.826 4.30%
2012-03-07 0 2.790 2.770 2.790 2.730 2.890 2,812,518 7,905,671 2.8109 24.93 24.75 24.93 24.39 25.82 314,761 25.116 -0.71%
2012-03-06 0 2.810 2.810 2.820 2.770 2.950 5,398,000 15,209,180 2.8176 25.11 25.11 25.20 24.75 26.36 604,113 25.176 -5.39%
2012-03-05 0 2.970 2.950 2.970 2.940 3.020 2,082,000 6,187,480 2.9719 26.54 26.36 26.54 26.27 26.98 233,005 26.555 -2.30%
2012-03-02 0 3.040 3.030 3.040 2.880 3.140 4,864,000 14,657,960 3.0136 27.16 27.07 27.16 25.73 28.06 544,351 26.927 6.67%
2012-03-01 0 2.850 2.830 2.850 2.830 3.050 4,386,000 12,764,840 2.9104 25.47 25.29 25.47 25.29 27.25 490,856 26.005 -5.32%
2012-02-29 0 3.010 3.000 3.010 2.990 3.050 2,402,000 7,247,820 3.0174 26.90 26.81 26.90 26.72 27.25 268,818 26.962 0.33%
2012-02-28 0 3.000 2.990 3.000 2.960 3.070 3,006,800 9,052,980 3.0108 26.81 26.72 26.81 26.45 27.43 336,504 26.903 1.01%
2012-02-27 0 2.970 2.960 2.990 2.940 3.130 4,180,000 12,578,040 3.0091 26.54 26.45 26.72 26.27 27.97 467,801 26.888 -3.26%
2012-02-24 0 3.070 3.060 3.080 2.900 3.100 6,894,000 20,919,820 3.0345 27.43 27.34 27.52 25.91 27.70 771,537 27.114 6.23%
2012-02-23 0 2.890 2.880 2.890 2.840 2.950 3,158,000 9,132,440 2.8918 25.82 25.73 25.82 25.38 26.36 353,425 25.840 0.00%
2012-02-22 0 2.890 2.880 2.900 2.870 2.920 3,102,000 8,988,800 2.8977 25.82 25.73 25.91 25.64 26.09 347,158 25.893 0.00%
2012-02-21 0 2.890 2.870 2.900 2.820 3.040 9,130,000 26,752,380 2.9302 25.82 25.64 25.91 25.20 27.16 1,021,777 26.182 3.21%
2012-02-20 0 2.800 2.820 2.830 2.780 2.990 4,587,108 13,186,764 2.8747 25.02 25.20 25.29 24.84 26.72 513,363 25.687 -1.41%
2012-02-17 0 2.840 2.840 2.850 2.830 2.980 3,882,000 11,210,180 2.8877 25.38 25.38 25.47 25.29 26.63 434,451 25.803 -3.73%
2012-02-16 0 2.950 2.940 2.950 2.530 2.960 21,194,000 59,833,310 2.8231 26.36 26.27 26.36 22.61 26.45 2,371,910 25.226 16.60%
2012-02-15 0 2.530 2.530 2.540 2.470 2.530 1,865,750 4,676,620 2.5066 22.61 22.61 22.70 22.07 22.61 208,804 22.397 2.85%
2012-02-14 0 2.460 2.460 2.480 2.450 2.520 476,000 1,181,620 2.4824 21.98 21.98 22.16 21.89 22.52 53,271 22.181 0.41%
2012-02-13 0 2.450 2.450 2.480 2.440 2.540 1,166,000 2,902,800 2.4895 21.89 21.89 22.16 21.80 22.70 130,492 22.245 -1.61%
2012-02-10 0 2.490 2.470 2.500 2.400 2.590 1,860,000 4,645,200 2.4974 22.25 22.07 22.34 21.44 23.14 208,160 22.315 -3.49%
2012-02-09 0 2.580 2.570 2.580 2.530 2.600 1,952,740 5,013,622 2.5675 23.05 22.96 23.05 22.61 23.23 218,539 22.942 0.78%
2012-02-08 0 2.560 2.540 2.560 2.440 2.580 2,868,000 7,267,100 2.5339 22.87 22.70 22.87 21.80 23.05 320,970 22.641 5.35%
2012-02-07 0 2.430 2.430 2.450 2.380 2.540 1,190,000 2,903,980 2.4403 21.71 21.71 21.89 21.27 22.70 133,178 21.805 -2.80%
2012-02-06 0 2.500 2.490 2.500 2.470 2.570 1,950,000 4,908,680 2.5173 22.34 22.25 22.34 22.07 22.96 218,233 22.493 0.00%
2012-02-03 0 2.500 2.490 2.500 2.470 2.540 2,877,800 7,200,912 2.5022 22.34 22.25 22.34 22.07 22.70 322,067 22.358 0.00%
2012-02-02 0 2.500 2.490 2.500 2.420 2.530 3,314,000 8,251,540 2.4899 22.34 22.25 22.34 21.62 22.61 370,884 22.248 4.17%
2012-02-01 0 2.400 2.410 2.420 2.400 2.580 5,578,000 13,841,000 2.4814 21.44 21.53 21.62 21.44 23.05 624,258 22.172 -3.23%
2012-01-31 0 2.480 2.480 2.510 2.320 2.660 9,664,819 24,505,034 2.5355 22.16 22.16 22.43 20.73 23.77 1,081,631 22.656 8.30%
2012-01-30 0 2.290 2.290 2.300 2.140 2.500 5,294,000 12,080,580 2.2819 20.46 20.46 20.55 19.12 22.34 592,474 20.390 7.01%
2012-01-27 0 2.140 2.130 2.150 2.040 2.170 1,007,000 2,142,610 2.1277 19.12 19.03 19.21 18.23 19.39 112,698 19.012 -1.38%
2012-01-26 0 2.170 2.170 2.180 2.120 2.200 976,000 2,113,200 2.1652 19.39 19.39 19.48 18.94 19.66 109,228 19.347 0.46%
2012-01-20 0 2.160 2.160 2.170 2.120 2.180 1,365,200 2,953,080 2.1631 19.30 19.30 19.39 18.94 19.48 152,785 19.328 -0.92%
2012-01-19 0 2.180 2.150 2.180 2.060 2.230 2,583,400 5,584,514 2.1617 19.48 19.21 19.48 18.41 19.93 289,119 19.316 5.83%
2012-01-18 0 2.060 2.060 2.090 2.050 2.100 1,153,150 2,385,861 2.0690 18.41 18.41 18.68 18.32 18.76 129,054 18.487 -0.48%
2012-01-17 0 2.070 2.060 2.080 1.990 2.090 1,280,000 2,629,440 2.0543 18.50 18.41 18.59 17.78 18.68 143,250 18.356 4.02%
2012-01-16 0 1.990 1.990 2.000 1.990 2.020 736,000 1,471,920 1.9999 17.78 17.78 17.87 17.78 18.05 82,369 17.870 0.00%
2012-01-13 0 1.990 1.990 2.000 1.970 2.030 474,000 943,060 1.9896 17.78 17.78 17.87 17.60 18.14 53,047 17.778 -1.49%
2012-01-12 0 2.020 2.000 2.020 1.970 2.020 814,000 1,620,020 1.9902 18.05 17.87 18.05 17.60 18.05 91,098 17.783 1.00%
2012-01-11 0 2.000 1.990 2.000 1.970 2.010 730,700 1,450,918 1.9857 17.87 17.78 17.87 17.60 17.96 81,776 17.743 1.01%
2012-01-10 0 1.980 1.980 2.010 1.980 2.020 702,000 1,410,800 2.0097 17.69 17.69 17.96 17.69 18.05 78,564 17.957 0.00%
2012-01-09 0 1.980 1.960 1.990 1.900 1.990 877,900 1,707,254 1.9447 17.69 17.51 17.78 16.98 17.78 98,249 17.377 3.13%
2012-01-06 0 1.920 1.910 1.930 1.920 1.970 673,000 1,302,190 1.9349 17.16 17.07 17.25 17.16 17.60 75,318 17.289 -2.04%
2012-01-05 0 1.960 1.960 1.970 1.960 2.010 767,600 1,517,664 1.9772 17.51 17.51 17.60 17.51 17.96 85,905 17.667 -2.00%
2012-01-04 0 2.000 2.000 2.020 1.960 2.060 1,866,000 3,732,140 2.0001 17.87 17.87 18.05 17.51 18.41 208,832 17.871 0.50%
2012-01-03 0 1.990 1.980 1.990 1.960 2.000 246,000 489,320 1.9891 17.78 17.69 17.78 17.51 17.87 27,531 17.773 1.53%
2011-12-30 0 1.960 1.940 1.960 1.920 1.990 4,076,440 7,918,070 1.9424 17.51 17.33 17.51 17.16 17.78 456,212 17.356 -1.51%
2011-12-29 0 1.990 1.990 2.000 1.940 1.990 288,000 566,660 1.9676 17.78 17.78 17.87 17.33 17.78 32,231 17.581 1.53%
2011-12-28 0 1.960 1.950 1.970 1.940 2.050 1,432,000 2,803,060 1.9574 17.51 17.42 17.60 17.33 18.32 160,261 17.491 -3.45%
2011-12-23 0 2.030 2.030 2.040 2.000 2.070 703,700 1,421,526 2.0201 18.14 18.14 18.23 17.87 18.50 78,754 18.050 -0.98%
2011-12-22 0 2.050 2.030 2.050 1.940 2.060 1,308,092 2,612,817 1.9974 18.32 18.14 18.32 17.33 18.41 146,394 17.848 5.67%
2011-12-21 0 1.940 1.940 1.950 1.940 1.990 532,250 1,043,382 1.9603 17.33 17.33 17.42 17.33 17.78 59,566 17.516 0.00%
2011-12-20 0 1.940 1.940 1.970 1.910 2.020 1,818,000 3,581,500 1.9700 17.33 17.33 17.60 17.07 18.05 203,460 17.603 -3.00%
2011-12-19 0 2.000 1.990 2.000 1.970 2.020 1,506,000 3,010,540 1.9990 17.87 17.78 17.87 17.60 18.05 168,543 17.862 -0.99%
2011-12-16 0 2.020 2.010 2.040 1.960 2.050 1,352,000 2,737,660 2.0249 18.05 17.96 18.23 17.51 18.32 151,308 18.093 1.00%
2011-12-15 0 2.000 1.980 2.000 1.950 2.000 1,550,950 3,049,451 1.9662 17.87 17.69 17.87 17.42 17.87 173,573 17.569 -0.50%
2011-12-14 0 2.010 1.980 2.000 1.980 2.060 2,396,500 4,848,690 2.0232 17.96 17.69 17.87 17.69 18.41 268,202 18.078 -0.99%
2011-12-13 0 2.030 2.030 2.040 2.010 2.100 1,169,000 2,385,140 2.0403 18.14 18.14 18.23 17.96 18.76 130,828 18.231 -0.98%
2011-12-12 0 2.050 2.040 2.050 2.030 2.170 3,080,000 6,399,460 2.0777 18.32 18.23 18.32 18.14 19.39 344,696 18.566 -0.97%
2011-12-09 0 2.070 2.060 2.080 2.060 2.150 2,007,900 4,221,493 2.1024 18.50 18.41 18.59 18.41 19.21 224,713 18.786 -3.72%
2011-12-08 0 2.150 2.140 2.150 2.140 2.180 3,688,000 7,965,460 2.1598 19.21 19.12 19.21 19.12 19.48 412,740 19.299 -2.71%
2011-12-07 0 2.210 2.190 2.220 2.190 2.230 1,788,000 3,939,900 2.2035 19.75 19.57 19.84 19.57 19.93 200,103 19.689 1.38%
2011-12-06 0 2.180 2.160 2.180 2.140 2.250 1,836,000 3,989,380 2.1729 19.48 19.30 19.48 19.12 20.10 205,475 19.415 -0.91%
2011-12-05 0 2.200 2.160 2.200 2.170 2.300 1,586,000 3,530,020 2.2257 19.66 19.30 19.66 19.39 20.55 177,496 19.888 -1.35%
2011-12-02 0 2.230 2.220 2.250 2.220 2.270 982,000 2,203,180 2.2436 19.93 19.84 20.10 19.84 20.28 109,900 20.047 -1.33%
2011-12-01 0 2.260 2.250 2.260 2.230 2.350 2,662,000 6,088,100 2.2870 20.19 20.10 20.19 19.93 21.00 297,916 20.436 4.15%
2011-11-30 0 2.170 2.160 2.180 2.160 2.220 2,286,000 4,991,420 2.1835 19.39 19.30 19.48 19.30 19.84 255,836 19.510 -2.69%
2011-11-29 0 2.230 2.220 2.240 2.220 2.300 1,802,000 4,058,252 2.2521 19.93 19.84 20.02 19.84 20.55 201,669 20.123 -0.45%
2011-11-28 0 2.240 2.230 2.240 2.220 2.290 606,000 1,366,900 2.2556 20.02 19.93 20.02 19.84 20.46 67,820 20.155 1.36%
2011-11-25 0 2.210 2.210 2.230 2.170 2.300 1,728,000 3,848,660 2.2272 19.75 19.75 19.93 19.39 20.55 193,388 19.901 -3.07%
2011-11-24 0 2.280 2.280 2.290 2.250 2.320 544,000 1,242,820 2.2846 20.37 20.37 20.46 20.10 20.73 60,881 20.414 0.44%
2011-11-23 0 2.270 2.260 2.280 2.250 2.300 1,008,000 2,287,620 2.2695 20.28 20.19 20.37 20.10 20.55 112,810 20.279 -1.30%
2011-11-22 0 2.300 2.280 2.300 2.200 2.300 874,000 1,982,980 2.2689 20.55 20.37 20.55 19.66 20.55 97,813 20.273 1.32%
2011-11-21 0 2.270 2.260 2.280 2.210 2.300 1,344,000 3,052,260 2.2710 20.28 20.19 20.37 19.75 20.55 150,413 20.293 -1.73%
2011-11-18 0 2.310 2.310 2.340 2.270 2.350 1,200,000 2,774,960 2.3125 20.64 20.64 20.91 20.28 21.00 134,297 20.663 -1.28%
2011-11-17 0 2.340 2.320 2.340 2.200 2.390 1,671,200 3,899,008 2.3331 20.91 20.73 20.91 19.66 21.36 187,031 20.847 -0.85%
2011-11-16 0 2.360 2.350 2.390 2.300 2.460 2,860,000 6,760,580 2.3638 21.09 21.00 21.36 20.55 21.98 320,075 21.122 -4.07%
2011-11-15 0 2.460 2.450 2.460 2.430 2.500 1,146,000 2,824,680 2.4648 21.98 21.89 21.98 21.71 22.34 128,254 22.024 -1.60%
2011-11-14 0 2.500 2.490 2.500 2.470 2.620 2,874,000 7,259,900 2.5261 22.34 22.25 22.34 22.07 23.41 321,641 22.571 -0.40%
2011-11-11 0 2.510 2.500 2.510 2.450 2.550 2,768,000 6,921,680 2.5006 22.43 22.34 22.43 21.89 22.79 309,779 22.344 1.21%
2011-11-10 0 2.480 2.480 2.500 2.420 2.530 6,948,000 17,295,360 2.4893 22.16 22.16 22.34 21.62 22.61 777,580 22.243 -3.88%
2011-11-09 0 2.580 2.580 2.590 2.360 2.590 5,926,000 14,713,940 2.4829 23.05 23.05 23.14 21.09 23.14 663,204 22.186 10.26%
2011-11-08 0 2.340 2.330 2.340 2.330 2.410 854,000 2,010,660 2.3544 20.91 20.82 20.91 20.82 21.53 95,575 21.038 -2.09%
2011-11-07 0 2.390 2.390 2.400 2.380 2.430 1,916,000 4,610,360 2.4062 21.36 21.36 21.44 21.27 21.71 214,428 21.501 0.84%
2011-11-04 0 2.370 2.360 2.370 2.340 2.430 1,630,000 3,891,160 2.3872 21.18 21.09 21.18 20.91 21.71 182,420 21.331 2.16%
2011-11-03 0 2.320 2.310 2.330 2.240 2.380 4,652,000 10,728,220 2.3062 20.73 20.64 20.82 20.02 21.27 520,625 20.606 0.43%
2011-11-02 0 2.310 2.300 2.310 2.130 2.350 4,854,000 10,968,140 2.2596 20.64 20.55 20.64 19.03 21.00 543,232 20.191 2.21%
2011-11-01 0 2.260 2.260 2.270 2.180 2.350 2,209,208 5,072,361 2.2960 20.19 20.19 20.28 19.48 21.00 247,242 20.516 -3.83%
2011-10-31 0 2.350 2.330 2.350 2.330 2.500 1,778,800 4,229,584 2.3778 21.00 20.82 21.00 20.82 22.34 199,073 21.246 -3.29%
2011-10-28 0 2.430 2.410 2.420 2.370 2.490 3,794,000 9,207,720 2.4269 21.71 21.53 21.62 21.18 22.25 424,603 21.686 3.40%
2011-10-27 0 2.350 2.350 2.360 2.280 2.450 4,103,000 9,559,740 2.3299 21.00 21.00 21.09 20.37 21.89 459,184 20.819 3.98%
2011-10-26 0 2.260 2.250 2.270 2.160 2.300 3,020,000 6,746,220 2.2338 20.19 20.10 20.28 19.30 20.55 337,981 19.960 1.35%
2011-10-25 0 2.230 2.200 2.230 2.140 2.380 6,500,000 14,680,860 2.2586 19.93 19.66 19.93 19.12 21.27 727,442 20.181 1.36%
2011-10-24 0 2.200 2.200 2.210 2.010 2.240 11,178,000 24,109,160 2.1568 19.66 19.66 19.75 17.96 20.02 1,250,977 19.272 14.58%
2011-10-21 0 1.920 1.920 1.930 1.850 1.940 940,000 1,775,500 1.8888 17.16 17.16 17.25 16.53 17.33 105,199 16.877 2.67%
2011-10-20 0 1.870 1.870 1.890 1.750 1.880 1,513,000 2,772,540 1.8325 16.71 16.71 16.89 15.64 16.80 169,326 16.374 0.00%
2011-10-19 0 1.870 1.870 1.890 1.860 1.930 1,738,000 3,293,080 1.8948 16.71 16.71 16.89 16.62 17.25 194,507 16.930 2.19%
2011-10-18 0 1.830 1.830 1.840 1.760 1.840 1,820,000 3,280,340 1.8024 16.35 16.35 16.44 15.73 16.44 203,684 16.105 -4.19%
2011-10-17 0 1.910 1.910 1.930 1.880 1.970 1,776,000 3,411,420 1.9208 17.07 17.07 17.25 16.80 17.60 198,760 17.164 1.06%
2011-10-14 0 1.890 1.890 1.900 1.830 2.090 3,496,887 6,573,625 1.8799 16.89 16.89 16.98 16.35 18.68 391,351 16.797 -7.80%
2011-10-13 0 2.050 2.030 2.050 1.740 2.050 10,962,000 21,036,420 1.9190 18.32 18.14 18.32 15.55 18.32 1,226,804 17.147 22.75%
2011-10-12 0 1.670 1.650 1.670 1.570 1.670 2,998,000 4,871,280 1.6248 14.92 14.74 14.92 14.03 14.92 335,519 14.519 3.73%
2011-10-11 0 1.610 1.600 1.610 1.510 1.650 7,536,000 12,000,680 1.5924 14.39 14.30 14.39 13.49 14.74 843,386 14.229 8.05%
2011-10-10 0 1.490 1.480 1.500 1.450 1.570 2,077,100 3,090,195 1.4877 13.31 13.22 13.40 12.96 14.03 232,457 13.294 -3.87%
2011-10-07 0 1.550 1.540 1.550 1.240 1.570 5,540,358 8,312,136 1.5003 13.85 13.76 13.85 11.08 14.03 620,045 13.406 15.67%
2011-10-06 0 1.340 1.340 1.360 1.290 1.370 4,511,000 6,002,150 1.3306 11.97 11.97 12.15 11.53 12.24 504,845 11.889 5.51%
2011-10-04 0 1.270 1.260 1.280 1.250 1.350 3,850,050 4,999,823 1.2986 11.35 11.26 11.44 11.17 12.06 430,875 11.604 -3.05%
2011-10-03 0 1.310 1.300 1.310 1.290 1.400 3,580,000 4,706,380 1.3146 11.71 11.62 11.71 11.53 12.51 400,653 11.747 -9.03%
2011-09-30 0 1.440 1.430 1.440 1.420 1.520 3,384,000 4,941,500 1.4603 12.87 12.78 12.87 12.69 13.58 378,718 13.048 -3.36%
2011-09-28 0 1.490 1.490 1.500 1.470 1.570 3,687,840 5,537,499 1.5016 13.31 13.31 13.40 13.14 14.03 412,722 13.417 -4.49%
2011-09-27 0 1.560 1.550 1.570 1.550 1.650 2,121,510 3,345,065 1.5767 13.94 13.85 14.03 13.85 14.74 237,427 14.089 1.30%
2011-09-26 0 1.540 1.540 1.550 1.490 1.750 4,444,000 6,932,720 1.5600 13.76 13.76 13.85 13.31 15.64 497,347 13.939 -10.98%
2011-09-23 0 1.730 1.710 1.740 1.690 1.780 3,334,000 5,746,900 1.7237 15.46 15.28 15.55 15.10 15.91 373,122 15.402 -0.57%
2011-09-22 0 1.740 1.740 1.750 1.710 1.800 4,414,000 7,729,060 1.7510 15.55 15.55 15.64 15.28 16.08 493,989 15.646 -4.40%
2011-09-21 0 1.820 1.810 1.850 1.790 1.840 2,280,000 4,151,360 1.8208 16.26 16.17 16.53 15.99 16.44 255,164 16.269 1.11%
2011-09-20 0 1.800 1.790 1.810 1.750 1.840 2,376,000 4,231,560 1.7810 16.08 15.99 16.17 15.64 16.44 265,908 15.914 -1.64%
2011-09-19 0 1.830 1.830 1.850 1.830 1.890 2,610,000 4,857,460 1.8611 16.35 16.35 16.53 16.35 16.89 292,096 16.630 0.00%
2011-09-16 0 1.830 1.810 1.860 1.790 1.900 4,600,612 8,525,329 1.8531 16.35 16.17 16.62 15.99 16.98 514,874 16.558 0.00%
2011-09-15 0 1.830 1.820 1.830 1.710 1.830 4,552,001 8,097,781 1.7789 16.35 16.26 16.35 15.28 16.35 509,434 15.896 5.78%
2011-09-14 0 1.730 1.710 1.750 1.690 1.870 5,627,600 9,850,114 1.7503 15.46 15.28 15.64 15.10 16.71 629,808 15.640 -5.98%
2011-09-12 0 1.840 1.820 1.840 1.820 1.910 2,375,810 4,431,830 1.8654 16.44 16.26 16.44 16.26 17.07 265,887 16.668 -5.15%
2011-09-09 0 1.940 1.940 1.970 1.920 2.000 2,630,000 5,195,300 1.9754 17.33 17.33 17.60 17.16 17.87 294,334 17.651 3.19%
2011-09-08 0 1.880 1.880 1.900 1.870 2.040 1,990,000 3,822,620 1.9209 16.80 16.80 16.98 16.71 18.23 222,709 17.164 -5.53%
2011-09-07 0 1.990 1.960 1.990 1.870 2.020 2,875,000 5,602,320 1.9486 17.78 17.51 17.78 16.71 18.05 321,753 17.412 4.19%
2011-09-06 0 1.910 1.910 1.930 1.870 2.050 5,338,000 10,321,820 1.9336 17.07 17.07 17.25 16.71 18.32 597,398 17.278 -6.37%
2011-09-05 0 2.040 2.040 2.050 2.030 2.060 2,166,000 4,434,240 2.0472 18.23 18.23 18.32 18.14 18.41 242,406 18.293 -3.32%
2011-09-02 0 2.110 2.100 2.120 2.100 2.180 2,094,000 4,453,800 2.1269 18.85 18.76 18.94 18.76 19.48 234,348 19.005 -2.76%
2011-09-01 0 2.170 2.170 2.180 2.170 2.240 2,834,000 6,237,980 2.2011 19.39 19.39 19.48 19.39 20.02 317,165 19.668 -0.55%
2011-08-31 0 2.220 2.210 2.220 2.140 2.220 2,916,000 6,390,340 2.1915 19.50 19.41 19.50 18.79 19.50 332,025 19.247 2.78%
2011-08-30 0 2.160 2.150 2.170 2.100 2.280 2,894,000 6,321,414 2.1843 18.97 18.88 19.06 18.44 20.02 329,520 19.184 0.00%
2011-08-29 0 2.160 2.160 2.180 2.150 2.300 2,625,932 5,768,237 2.1966 18.97 18.97 19.15 18.88 20.20 298,997 19.292 -1.82%
2011-08-26 0 2.200 2.180 2.210 2.190 2.330 2,518,000 5,631,460 2.2365 19.32 19.15 19.41 19.23 20.46 286,708 19.642 -4.35%
2011-08-25 0 2.300 2.300 2.310 2.260 2.360 1,942,262 4,482,001 2.3076 20.20 20.20 20.29 19.85 20.73 221,152 20.267 2.68%
2011-08-24 0 2.240 2.240 2.250 2.230 2.330 1,738,000 3,943,820 2.2692 19.67 19.67 19.76 19.58 20.46 197,894 19.929 -0.88%
2011-08-23 0 2.260 2.260 2.270 2.230 2.340 4,274,000 9,699,340 2.2694 19.85 19.85 19.94 19.58 20.55 486,651 19.931 -0.88%
2011-08-22 0 2.280 2.280 2.290 2.280 2.510 4,530,000 10,740,620 2.3710 20.02 20.02 20.11 20.02 22.04 515,800 20.823 -8.06%
2011-08-19 0 2.480 2.480 2.500 2.440 2.540 1,924,000 4,788,140 2.4886 21.78 21.78 21.96 21.43 22.31 219,073 21.856 -6.06%
2011-08-18 0 2.640 2.630 2.660 2.610 2.850 3,352,000 8,995,620 2.6837 23.19 23.10 23.36 22.92 25.03 381,670 23.569 -7.04%
2011-08-17 0 2.840 2.840 2.850 2.700 2.860 2,058,000 5,714,960 2.7769 24.94 24.94 25.03 23.71 25.12 234,331 24.388 4.03%
2011-08-16 0 2.730 2.720 2.730 2.710 2.820 1,138,000 3,124,120 2.7453 23.98 23.89 23.98 23.80 24.77 129,576 24.110 -1.80%
2011-08-15 0 2.780 2.780 2.790 2.740 2.870 1,380,000 3,871,980 2.8058 24.42 24.42 24.50 24.06 25.21 157,131 24.642 2.58%
2011-08-12 0 2.710 2.710 2.730 2.550 2.750 2,658,264 7,163,713 2.6949 23.80 23.80 23.98 22.40 24.15 302,679 23.668 5.45%
2011-08-11 0 2.570 2.550 2.570 2.520 2.620 2,164,000 5,570,710 2.5743 22.57 22.40 22.57 22.13 23.01 246,400 22.608 -1.91%
2011-08-10 0 2.620 2.600 2.620 2.530 2.690 3,284,000 8,580,060 2.6127 23.01 22.83 23.01 22.22 23.62 373,927 22.946 4.80%
2011-08-09 0 2.500 2.500 2.520 2.330 2.580 5,444,000 13,464,886 2.4733 21.96 21.96 22.13 20.46 22.66 619,871 21.722 -4.94%
2011-08-08 0 2.630 2.630 2.640 2.510 2.700 3,482,000 9,135,300 2.6236 23.10 23.10 23.19 22.04 23.71 396,472 23.041 -4.71%
2011-08-05 0 2.760 2.760 2.780 2.660 2.870 8,294,000 22,907,780 2.7620 24.24 24.24 24.42 23.36 25.21 944,382 24.257 -2.13%
2011-08-04 0 2.820 2.820 2.830 2.790 2.960 4,436,186 12,677,070 2.8577 24.77 24.77 24.85 24.50 26.00 505,118 25.097 -4.73%
2011-08-03 0 2.960 2.950 2.960 2.930 3.000 2,954,000 8,756,480 2.9643 26.00 25.91 26.00 25.73 26.35 336,352 26.034 -1.33%
2011-08-02 0 3.000 2.970 3.000 2.960 3.000 826,000 2,461,040 2.9795 26.35 26.08 26.35 26.00 26.35 94,051 26.167 0.00%
2011-08-01 0 3.000 3.000 3.020 2.960 3.020 2,183,927 6,550,347 2.9993 26.35 26.35 26.52 26.00 26.52 248,669 26.342 0.67%
2011-07-29 0 2.980 2.950 2.980 2.940 2.980 3,146,000 9,322,200 2.9632 26.17 25.91 26.17 25.82 26.17 358,214 26.024 1.36%
2011-07-28 0 2.940 2.920 2.950 2.900 2.960 3,420,400 10,012,680 2.9273 25.82 25.64 25.91 25.47 26.00 389,458 25.709 -0.68%
2011-07-27 0 2.960 2.960 2.980 2.900 3.010 7,010,000 20,696,740 2.9525 26.00 26.00 26.17 25.47 26.44 798,181 25.930 -1.33%
2011-07-26 0 3.000 2.990 3.000 2.980 3.010 1,534,000 4,607,540 3.0036 26.35 26.26 26.35 26.17 26.44 174,666 26.379 0.00%
2011-07-25 0 3.000 3.000 3.010 2.950 3.040 2,334,000 6,989,520 2.9947 26.35 26.35 26.44 25.91 26.70 265,757 26.300 -1.96%
2011-07-22 0 3.060 3.060 3.070 3.030 3.100 2,266,000 6,972,160 3.0769 26.87 26.87 26.96 26.61 27.23 258,014 27.022 -0.33%
2011-07-21 0 3.070 3.070 3.080 3.020 3.080 771,800 2,349,640 3.0444 26.96 26.96 27.05 26.52 27.05 87,880 26.737 -0.65%
2011-07-20 0 3.090 3.080 3.090 3.030 3.090 978,000 2,998,000 3.0654 27.14 27.05 27.14 26.61 27.14 111,358 26.922 1.98%
2011-07-19 0 3.030 3.030 3.050 2.920 3.100 3,412,000 10,159,860 2.9777 26.61 26.61 26.79 25.64 27.23 388,501 26.151 -0.66%
2011-07-18 0 3.050 3.050 3.080 3.050 3.110 1,426,200 4,405,990 3.0893 26.79 26.79 27.05 26.79 27.31 162,392 27.132 -0.33%
2011-07-15 0 3.060 3.050 3.060 3.050 3.090 750,000 2,301,380 3.0685 26.87 26.79 26.87 26.79 27.14 85,397 26.949 -0.97%
2011-07-14 0 3.090 3.080 3.100 3.060 3.190 2,112,000 6,539,400 3.0963 27.14 27.05 27.23 26.87 28.02 240,479 27.193 -1.90%
2011-07-13 0 3.150 3.120 3.150 3.030 3.150 1,206,130 3,728,257 3.0911 27.66 27.40 27.66 26.61 27.66 137,334 27.147 3.62%
2011-07-12 0 3.040 3.020 3.050 2.990 3.150 3,764,000 11,433,200 3.0375 26.70 26.52 26.79 26.26 27.66 428,581 26.677 -3.49%
2011-07-11 0 3.150 3.130 3.160 3.130 3.220 4,470,000 14,098,940 3.1541 27.66 27.49 27.75 27.49 28.28 508,969 27.701 -2.17%
2011-07-08 0 3.220 3.220 3.240 3.210 3.340 2,566,000 8,321,100 3.2428 28.28 28.28 28.46 28.19 29.33 292,173 28.480 -2.42%
2011-07-07 0 3.300 3.280 3.300 3.250 3.430 5,484,200 18,303,303 3.3375 28.98 28.81 28.98 28.54 30.12 624,449 29.311 0.00%
2011-07-06 0 3.300 3.280 3.300 3.190 3.440 12,966,000 43,627,680 3.3648 28.98 28.81 28.98 28.02 30.21 1,476,351 29.551 4.10%
2011-07-05 0 3.170 3.170 3.190 3.170 3.220 1,946,000 6,202,890 3.1875 27.84 27.84 28.02 27.84 28.28 221,578 27.994 -2.16%
2011-07-04 0 3.240 3.210 3.250 3.090 3.250 3,397,300 10,835,625 3.1895 28.46 28.19 28.54 27.14 28.54 386,828 28.012 5.54%
2011-06-30 0 3.070 3.060 3.070 3.020 3.130 1,972,000 6,104,380 3.0955 26.96 26.87 26.96 26.52 27.49 224,538 27.186 -0.32%
2011-06-29 0 3.080 3.060 3.090 3.060 3.100 2,410,000 7,420,536 3.0791 27.05 26.87 27.14 26.87 27.23 274,410 27.042 0.65%
2011-06-28 0 3.060 3.050 3.060 3.030 3.170 4,988,000 15,456,280 3.0987 26.87 26.79 26.87 26.61 27.84 567,950 27.214 2.34%
2011-06-27 0 2.990 2.990 3.000 2.970 3.140 2,226,000 6,792,480 3.0514 26.26 26.26 26.35 26.08 27.58 253,460 26.799 -4.78%
2011-06-24 0 3.140 3.130 3.150 2.980 3.180 7,305,000 22,624,790 3.0972 27.58 27.49 27.66 26.17 27.93 831,771 27.201 5.02%
2011-06-23 1 2.990 - - - - 1,000 2,950 2.9500 26.26 - - - - 114 25.908 0.00%
2011-06-22 0 2.990 2.980 3.000 2.920 3.040 1,634,000 4,871,000 2.9810 26.26 26.17 26.35 25.64 26.70 186,053 26.181 2.05%
2011-06-21 0 2.930 2.920 2.930 2.900 3.010 2,407,523 7,061,356 2.9330 25.73 25.64 25.73 25.47 26.44 274,128 25.759 -2.01%
2011-06-20 0 2.990 2.980 3.010 2.970 3.060 1,666,000 5,016,240 3.0109 26.26 26.17 26.44 26.08 26.87 189,696 26.444 -0.99%
2011-06-17 0 3.020 3.020 3.040 2.970 3.040 3,572,000 10,752,740 3.0103 26.52 26.52 26.70 26.08 26.70 406,719 26.438 -0.33%
2011-06-16 0 3.030 3.020 3.030 3.000 3.150 5,236,000 16,013,940 3.0584 26.61 26.52 26.61 26.35 27.66 596,188 26.861 -3.81%
2011-06-15 0 3.150 3.150 3.160 3.130 3.250 4,008,000 12,741,720 3.1791 27.66 27.66 27.75 27.49 28.54 456,364 27.920 0.64%
2011-06-14 0 3.130 3.130 3.160 3.080 3.250 4,166,000 13,158,570 3.1586 27.49 27.49 27.75 27.05 28.54 474,354 27.740 0.32%
2011-06-13 0 3.120 3.120 3.130 3.070 3.180 2,484,000 7,715,880 3.1062 27.40 27.40 27.49 26.96 27.93 282,836 27.280 -2.50%
2011-06-10 0 3.200 3.200 3.210 3.200 3.290 1,050,000 3,391,200 3.2297 28.10 28.10 28.19 28.10 28.89 119,556 28.365 -1.54%
2011-06-09 0 3.250 3.240 3.250 3.210 3.300 4,078,000 13,307,230 3.2632 28.54 28.46 28.54 28.19 28.98 464,334 28.659 -0.21%
2011-06-08 0 3.290 3.290 3.310 3.290 3.490 6,770,000 22,772,160 3.3637 28.60 28.60 28.78 28.60 30.34 778,664 29.245 -4.36%
2011-06-07 0 3.440 3.410 3.440 3.320 3.490 4,528,000 15,398,020 3.4006 29.91 29.65 29.91 28.87 30.34 520,797 29.566 0.88%
2011-06-03 0 3.410 3.400 3.430 3.210 3.540 11,226,000 38,636,340 3.4417 29.65 29.56 29.82 27.91 30.78 1,291,180 29.923 5.25%
2011-06-02 0 3.240 3.230 3.240 3.190 3.270 1,670,000 5,388,800 3.2268 28.17 28.08 28.17 27.74 28.43 192,078 28.055 -0.31%
2011-06-01 0 3.250 3.240 3.260 3.240 3.380 5,088,680 16,795,417 3.3005 28.26 28.17 28.34 28.17 29.39 585,284 28.696 -2.40%
2011-05-31 0 3.330 3.300 3.360 3.240 3.380 3,473,648 11,475,812 3.3037 28.95 28.69 29.21 28.17 29.39 399,528 28.723 1.22%
2011-05-30 0 3.290 3.290 3.300 3.060 3.420 5,456,000 17,930,472 3.2864 28.60 28.60 28.69 26.60 29.73 627,532 28.573 4.78%
2011-05-27 0 3.140 3.140 3.150 3.120 3.210 2,704,000 8,540,000 3.1583 27.30 27.30 27.39 27.13 27.91 311,006 27.459 -1.87%
2011-05-26 0 3.200 3.190 3.200 3.150 3.230 1,556,000 4,949,320 3.1808 27.82 27.74 27.82 27.39 28.08 178,966 27.655 -0.31%
2011-05-25 0 3.210 3.190 3.200 3.160 3.320 5,804,000 18,670,240 3.2168 27.91 27.74 27.82 27.47 28.87 667,558 27.968 -2.13%
2011-05-24 0 3.280 3.250 3.280 3.020 3.370 7,618,000 24,661,840 3.2373 28.52 28.26 28.52 26.26 29.30 876,199 28.146 4.46%
2011-05-23 0 3.140 3.150 3.160 3.120 3.360 7,947,648 25,351,837 3.1899 27.30 27.39 27.47 27.13 29.21 914,114 27.734 -6.55%
2011-05-20 0 3.360 3.360 3.400 3.360 3.600 3,106,000 10,638,260 3.4251 29.21 29.21 29.56 29.21 31.30 357,242 29.779 -4.82%
2011-05-19 0 3.530 3.530 3.540 3.530 3.660 2,990,000 10,717,740 3.5845 30.69 30.69 30.78 30.69 31.82 343,901 31.165 -1.40%
2011-05-18 0 3.580 3.610 3.620 3.560 3.700 3,800,000 13,724,220 3.6116 31.13 31.39 31.47 30.95 32.17 437,064 31.401 -1.92%
2011-05-17 0 3.650 3.620 3.650 3.520 3.720 5,156,188 18,790,959 3.6444 31.73 31.47 31.73 30.60 32.34 593,049 31.685 3.11%
2011-05-16 0 3.540 3.520 3.540 3.480 3.760 9,604,000 34,398,320 3.5817 30.78 30.60 30.78 30.26 32.69 1,104,622 31.140 -5.85%
2011-05-13 0 3.760 3.750 3.760 3.700 3.980 5,310,000 20,279,800 3.8192 32.69 32.60 32.69 32.17 34.60 610,740 33.205 4.03%
2011-05-12 0 3.700 3.700 3.710 3.630 3.850 9,335,000 34,676,240 3.7146 31.42 31.42 31.51 30.83 32.70 1,099,172 31.548 -4.39%
2011-05-11 0 3.870 3.870 3.900 3.850 4.000 2,682,000 10,503,020 3.9161 32.87 32.87 33.12 32.70 33.97 315,798 33.259 -2.52%
2011-05-09 0 3.970 3.940 3.970 3.930 4.110 2,616,000 10,536,960 4.0279 33.72 33.46 33.72 33.38 34.91 308,027 34.208 0.00%
2011-05-06 0 3.970 3.960 3.970 3.850 4.050 3,055,000 12,120,960 3.9676 33.72 33.63 33.72 32.70 34.40 359,718 33.696 -1.49%
2011-05-05 0 4.030 4.020 4.030 3.840 4.100 8,117,000 32,541,360 4.0090 34.23 34.14 34.23 32.61 34.82 955,755 34.048 5.22%
2011-05-04 0 3.830 3.820 3.840 3.740 4.020 14,291,000 55,196,020 3.8623 32.53 32.44 32.61 31.76 34.14 1,682,728 32.802 -4.01%
2011-05-03 0 3.990 3.970 3.990 3.970 4.300 9,212,000 37,812,040 4.1047 33.89 33.72 33.89 33.72 36.52 1,084,689 34.860 -4.77%
2011-04-29 0 4.190 4.190 4.200 4.040 4.360 13,890,000 57,663,006 4.1514 35.58 35.58 35.67 34.31 37.03 1,635,511 35.257 -3.23%
2011-04-28 0 4.330 4.300 4.330 4.180 4.710 25,535,455 110,544,978 4.3291 36.77 36.52 36.77 35.50 40.00 3,006,733 36.766 -4.42%
2011-04-27 0 4.530 4.480 4.530 4.440 4.730 17,322,000 79,510,120 4.5901 38.47 38.05 38.47 37.71 40.17 2,039,620 38.983 -1.95%
2011-04-26 0 4.620 4.610 4.620 4.500 4.650 25,704,000 117,822,920 4.5838 39.24 39.15 39.24 38.22 39.49 3,026,578 38.929 5.00%
2011-04-21 0 4.400 4.380 4.420 4.260 4.690 23,635,800 105,517,114 4.4643 37.37 37.20 37.54 36.18 39.83 2,783,053 37.914 0.00%
2011-04-20 0 4.400 4.400 4.420 4.110 4.450 25,638,000 111,349,700 4.3432 37.37 37.37 37.54 34.91 37.79 3,018,807 36.885 7.58%
2011-04-19 0 4.090 4.070 4.080 3.850 4.120 18,171,792 73,246,809 4.0308 34.74 34.57 34.65 32.70 34.99 2,139,681 34.233 5.41%
2011-04-18 0 3.880 3.850 3.880 3.800 3.930 4,258,000 16,423,490 3.8571 32.95 32.70 32.95 32.27 33.38 501,368 32.757 0.78%
2011-04-15 0 3.850 3.840 3.860 3.780 3.910 6,636,000 25,450,890 3.8353 32.70 32.61 32.78 32.10 33.21 781,372 32.572 0.00%
2011-04-14 0 3.850 3.820 3.860 3.720 4.030 7,868,400 30,785,736 3.9126 32.70 32.44 32.78 31.59 34.23 926,483 33.229 1.85%
2011-04-13 0 3.780 3.740 3.780 3.720 3.900 6,072,581 23,030,028 3.7925 32.10 31.76 32.10 31.59 33.12 715,030 32.208 -1.82%
2011-04-12 0 3.850 3.740 3.850 3.640 3.970 9,283,800 35,611,568 3.8359 32.70 31.76 32.70 30.91 33.72 1,093,143 32.577 5.77%
2011-04-11 0 3.640 3.640 3.660 3.610 3.860 8,477,000 31,570,640 3.7243 30.91 30.91 31.08 30.66 32.78 998,144 31.629 -4.71%
2011-04-08 0 3.820 3.810 3.820 3.310 3.920 17,621,000 66,265,310 3.7606 32.44 32.36 32.44 28.11 33.29 2,074,826 31.938 12.68%
2011-04-07 0 3.390 3.380 3.390 3.340 3.390 1,446,000 4,866,400 3.3654 28.79 28.71 28.79 28.37 28.79 170,263 28.582 0.00%
2011-04-06 0 3.390 3.380 3.390 3.360 3.480 6,792,000 23,066,120 3.3961 28.79 28.71 28.79 28.54 29.55 799,740 28.842 -1.17%
2011-04-04 0 3.430 3.400 3.410 3.220 3.520 10,478,796 35,997,923 3.4353 29.13 28.88 28.96 27.35 29.89 1,233,851 29.175 6.52%
2011-04-01 0 3.220 3.220 3.230 3.170 3.240 2,962,000 9,515,680 3.2126 27.35 27.35 27.43 26.92 27.52 348,768 27.284 0.94%
2011-03-31 0 3.190 3.180 3.200 3.150 3.230 3,242,000 10,355,040 3.1940 27.09 27.01 27.18 26.75 27.43 381,737 27.126 0.00%
2011-03-30 0 3.190 3.190 3.200 3.170 3.280 4,219,902 13,657,076 3.2363 27.09 27.09 27.18 26.92 27.86 496,882 27.486 1.27%
2011-03-29 0 3.150 3.140 3.160 3.130 3.250 2,993,902 9,502,756 3.1740 26.75 26.67 26.84 26.58 27.60 352,524 26.956 -1.87%
2011-03-28 0 3.210 3.200 3.220 3.140 3.250 8,858,000 28,240,340 3.1881 27.26 27.18 27.35 26.67 27.60 1,043,006 27.076 2.88%
2011-03-25 0 3.120 3.120 3.130 2.980 3.140 8,864,000 27,285,060 3.0782 26.50 26.50 26.58 25.31 26.67 1,043,713 26.142 5.41%
2011-03-24 0 2.960 2.950 2.960 2.930 2.980 1,300,000 3,830,740 2.9467 25.14 25.05 25.14 24.88 25.31 153,072 25.026 0.34%
2011-03-23 0 2.950 2.950 2.980 2.940 2.970 400,000 1,182,500 2.9563 25.05 25.05 25.31 24.97 25.22 47,099 25.107 -0.34%
2011-03-22 0 2.960 2.950 2.960 2.920 2.980 669,450 1,971,847 2.9455 25.14 25.05 25.14 24.80 25.31 78,826 25.015 -1.00%
2011-03-21 0 2.990 2.980 2.990 2.820 3.080 4,310,000 12,775,140 2.9641 25.39 25.31 25.39 23.95 26.16 507,491 25.173 6.41%
2011-03-18 0 2.810 2.820 2.830 2.790 2.840 1,058,000 2,972,860 2.8099 23.86 23.95 24.03 23.69 24.12 124,577 23.864 1.08%
2011-03-17 0 2.780 2.780 2.810 2.780 2.810 2,148,000 6,005,380 2.7958 23.61 23.61 23.86 23.61 23.86 252,921 23.744 -2.11%
2011-03-16 0 2.840 2.820 2.840 2.780 2.840 1,176,820 3,308,263 2.8112 24.12 23.95 24.12 23.61 24.12 138,567 23.875 2.16%
2011-03-15 0 2.780 2.780 2.800 2.740 2.880 4,360,000 12,129,280 2.7819 23.61 23.61 23.78 23.27 24.46 513,379 23.626 -2.46%
2011-03-14 0 2.850 2.850 2.860 2.800 2.870 1,163,361 3,311,016 2.8461 24.20 24.20 24.29 23.78 24.37 136,983 24.171 -0.35%
2011-03-11 0 2.860 2.860 2.870 2.840 2.910 2,062,000 5,953,680 2.8873 24.29 24.29 24.37 24.12 24.71 242,795 24.521 -1.72%
2011-03-10 0 2.910 2.910 2.920 2.850 2.920 4,650,900 13,447,994 2.8915 24.71 24.71 24.80 24.20 24.80 547,631 24.557 -0.34%
2011-03-09 0 2.920 2.910 2.920 2.740 2.960 13,860,000 39,879,700 2.8773 24.80 24.71 24.80 23.27 25.14 1,631,978 24.436 6.96%
2011-03-08 0 2.730 2.730 2.750 2.670 2.790 742,720 2,029,946 2.7331 23.19 23.19 23.36 22.68 23.69 87,453 23.212 1.11%
2011-03-07 0 2.700 2.690 2.700 2.680 2.780 2,174,000 5,896,560 2.7123 22.93 22.85 22.93 22.76 23.61 255,983 23.035 -2.88%
2011-03-04 0 2.780 2.760 2.790 2.740 2.850 2,184,000 6,080,980 2.7843 23.61 23.44 23.69 23.27 24.20 257,160 23.647 -0.36%
2011-03-03 0 2.790 2.780 2.790 2.730 2.790 623,000 1,722,970 2.7656 23.69 23.61 23.69 23.19 23.69 73,357 23.488 1.45%
2011-03-02 0 2.750 2.750 2.760 2.680 2.750 1,448,000 3,948,310 2.7267 23.36 23.36 23.44 22.76 23.36 170,498 23.157 0.73%
2011-03-01 0 2.730 2.720 2.730 2.660 2.740 1,281,000 3,472,840 2.7110 23.19 23.10 23.19 22.59 23.27 150,834 23.024 2.25%
2011-02-28 0 2.670 2.660 2.670 2.650 2.700 896,000 2,389,500 2.6669 22.68 22.59 22.68 22.51 22.93 105,502 22.649 -1.11%
2011-02-25 0 2.700 2.680 2.700 2.670 2.720 631,141 1,704,848 2.7012 22.93 22.76 22.93 22.68 23.10 74,315 22.941 1.12%
2011-02-24 0 2.670 2.670 2.680 2.660 2.730 1,186,000 3,189,100 2.6890 22.68 22.68 22.76 22.59 23.19 139,648 22.837 -1.48%
2011-02-23 0 2.710 2.700 2.710 2.680 2.730 1,482,000 3,998,500 2.6980 23.02 22.93 23.02 22.76 23.19 174,502 22.914 -0.73%
2011-02-22 0 2.730 2.720 2.730 2.680 2.770 1,192,000 3,234,080 2.7132 23.19 23.10 23.19 22.76 23.52 140,355 23.042 -1.44%
2011-02-21 0 2.770 2.750 2.770 2.730 2.770 734,000 2,024,380 2.7580 23.52 23.36 23.52 23.19 23.52 86,427 23.423 0.00%
2011-02-18 0 2.770 2.770 2.780 2.760 2.790 329,000 911,800 2.7714 23.52 23.52 23.61 23.44 23.69 38,739 23.537 0.00%
2011-02-17 0 2.770 2.770 2.790 2.770 2.800 308,000 859,020 2.7890 23.52 23.52 23.69 23.52 23.78 36,266 23.687 -0.72%
2011-02-16 0 2.790 2.780 2.790 2.710 2.800 1,259,200 3,456,904 2.7453 23.69 23.61 23.69 23.02 23.78 148,267 23.315 1.45%
2011-02-15 0 2.750 2.750 2.760 2.730 2.770 392,000 1,079,840 2.7547 23.36 23.36 23.44 23.19 23.52 46,157 23.395 0.36%
2011-02-14 0 2.740 2.730 2.750 2.670 2.760 1,780,000 4,845,660 2.7223 23.27 23.19 23.36 22.68 23.44 209,590 23.120 1.11%
2011-02-11 0 2.710 2.710 2.730 2.670 2.760 1,812,000 4,906,040 2.7075 23.02 23.02 23.19 22.68 23.44 213,358 22.994 0.74%
2011-02-10 0 2.690 2.690 2.700 2.690 2.760 1,484,000 4,017,260 2.7070 22.85 22.85 22.93 22.85 23.44 174,737 22.990 -2.54%
2011-02-09 0 2.760 2.760 2.790 2.750 2.850 536,500 1,489,425 2.7762 23.44 23.44 23.69 23.36 24.20 63,171 23.577 -1.78%
2011-02-08 0 2.810 2.780 2.810 2.740 2.820 1,688,894 4,708,487 2.7879 23.86 23.61 23.86 23.27 23.95 198,863 23.677 -2.09%
2011-02-07 0 2.870 2.850 2.880 2.810 2.880 464,000 1,321,080 2.8472 24.37 24.20 24.46 23.86 24.46 54,635 24.180 1.06%
2011-02-02 0 2.840 2.830 2.850 2.780 2.870 702,000 1,981,660 2.8229 24.12 24.03 24.20 23.61 24.37 82,659 23.974 1.07%
2011-02-01 0 2.810 2.810 2.830 2.800 2.880 716,000 2,039,460 2.8484 23.86 23.86 24.03 23.78 24.46 84,307 24.191 -0.71%
2011-01-31 0 2.830 2.820 2.830 2.750 2.830 412,000 1,150,800 2.7932 24.03 23.95 24.03 23.36 24.03 48,512 23.722 1.43%
2011-01-28 0 2.790 2.790 2.800 2.760 2.800 281,417 783,509 2.7842 23.69 23.69 23.78 23.44 23.78 33,136 23.645 0.36%
2011-01-27 0 2.780 2.780 2.800 2.770 2.820 312,000 875,840 2.8072 23.61 23.61 23.78 23.52 23.95 36,737 23.841 -0.36%
2011-01-26 0 2.790 2.790 2.810 2.760 2.860 1,886,000 5,291,690 2.8058 23.69 23.69 23.86 23.44 24.29 222,072 23.829 -1.06%
2011-01-25 0 2.820 2.810 2.830 2.750 2.860 3,028,000 8,410,940 2.7777 23.95 23.86 24.03 23.36 24.29 356,539 23.591 1.81%
2011-01-24 0 2.770 2.770 2.790 2.750 2.890 3,928,000 11,039,420 2.8104 23.52 23.52 23.69 23.36 24.54 462,512 23.868 -3.48%
2011-01-21 0 2.870 2.870 2.880 2.840 2.940 4,208,200 12,144,996 2.8860 24.37 24.37 24.46 24.12 24.97 495,504 24.510 1.41%
2011-01-20 0 2.830 2.830 2.850 2.780 2.910 5,083,100 14,409,616 2.8348 24.03 24.03 24.20 23.61 24.71 598,522 24.075 -3.74%
2011-01-19 0 2.940 2.930 2.940 2.870 3.100 12,130,000 36,056,120 2.9725 24.97 24.88 24.97 24.37 26.33 1,428,276 25.245 -0.68%
2011-01-18 1 - - - - - 0 0 - 25.14 - - - - 0 - 0.00%
2011-01-17 0 2.960 2.940 2.960 2.720 2.960 10,608,000 30,432,520 2.8688 25.14 24.97 25.14 23.10 25.14 1,249,064 24.364 8.42%
2011-01-14 0 2.730 2.720 2.730 2.710 2.780 964,377 2,644,118 2.7418 23.19 23.10 23.19 23.02 23.61 113,553 23.285 -0.73%
2011-01-13 0 2.750 2.740 2.750 2.700 2.780 1,712,000 4,704,200 2.7478 23.36 23.27 23.36 22.93 23.61 201,583 23.336 0.73%
2011-01-12 0 2.730 2.710 2.730 2.700 2.750 1,306,000 3,563,080 2.7282 23.19 23.02 23.19 22.93 23.36 153,778 23.170 -0.36%
2011-01-11 0 2.740 2.720 2.740 2.670 2.740 1,800,000 4,864,660 2.7026 23.27 23.10 23.27 22.68 23.27 211,945 22.952 0.74%
2011-01-10 0 2.720 2.710 2.720 2.700 2.740 1,080,000 2,934,080 2.7167 23.10 23.02 23.10 22.93 23.27 127,167 23.073 0.00%
2011-01-07 0 2.720 2.710 2.740 2.690 2.760 1,938,217 5,251,453 2.7094 23.10 23.02 23.27 22.85 23.44 228,220 23.010 -1.45%
2011-01-06 0 2.760 2.750 2.760 2.700 2.760 5,456,000 14,822,640 2.7168 23.44 23.36 23.44 22.93 23.44 642,430 23.073 2.60%
2011-01-05 0 2.690 2.680 2.690 2.640 2.710 3,308,000 8,865,740 2.6801 22.85 22.76 22.85 22.42 23.02 389,508 22.761 2.28%
2011-01-04 0 2.630 2.620 2.630 2.600 2.650 1,024,000 2,684,700 2.6218 22.34 22.25 22.34 22.08 22.51 120,573 22.266 -0.75%
2011-01-03 0 2.650 2.620 2.650 2.630 2.660 1,106,000 2,927,180 2.6466 22.51 22.25 22.51 22.34 22.59 130,229 22.477 0.38%
2010-12-31 0 2.640 2.620 2.640 2.610 2.660 1,522,000 3,997,080 2.6262 22.42 22.25 22.42 22.17 22.59 179,211 22.304 0.76%
2010-12-30 0 2.620 2.610 2.620 2.580 2.650 1,246,000 3,262,480 2.6184 22.25 22.17 22.25 21.91 22.51 146,713 22.237 0.38%
2010-12-29 0 2.610 2.600 2.610 2.520 2.620 1,884,000 4,884,460 2.5926 22.17 22.08 22.17 21.40 22.25 221,836 22.018 3.57%
2010-12-28 0 2.520 2.510 2.520 2.480 2.580 1,946,000 4,892,640 2.5142 21.40 21.32 21.40 21.06 21.91 229,136 21.353 -1.95%
2010-12-24 0 2.570 2.570 2.580 2.570 2.590 278,000 716,060 2.5758 21.83 21.83 21.91 21.83 22.00 32,734 21.875 -0.39%
2010-12-23 0 2.580 2.570 2.580 2.570 2.640 1,373,401 3,563,577 2.5947 21.91 21.83 21.91 21.83 22.42 161,714 22.036 0.00%
2010-12-22 0 2.580 2.580 2.600 2.550 2.610 2,620,217 6,776,936 2.5864 21.91 21.91 22.08 21.66 22.17 308,524 21.966 0.39%
2010-12-21 0 2.570 2.560 2.570 2.490 2.570 2,492,000 6,315,540 2.5343 21.83 21.74 21.83 21.15 21.83 293,426 21.523 1.58%
2010-12-20 0 2.530 2.530 2.540 2.490 2.530 1,438,000 3,611,680 2.5116 21.49 21.49 21.57 21.15 21.49 169,321 21.330 0.00%
2010-12-17 0 2.530 2.510 2.530 2.470 2.550 2,703,000 6,766,160 2.5032 21.49 21.32 21.49 20.98 21.66 318,271 21.259 0.80%
2010-12-16 0 2.510 2.500 2.510 2.490 2.550 1,584,800 3,963,196 2.5008 21.32 21.23 21.32 21.15 21.66 186,606 21.238 0.00%
2010-12-15 0 2.510 2.510 2.530 2.450 2.530 2,484,000 6,200,020 2.4960 21.32 21.32 21.49 20.81 21.49 292,484 21.198 0.80%
2010-12-14 0 2.490 2.490 2.500 2.400 2.530 2,442,000 6,059,880 2.4815 21.15 21.15 21.23 20.38 21.49 287,539 21.075 3.75%
2010-12-13 0 2.400 2.380 2.400 2.370 2.470 3,870,802 9,292,791 2.4007 20.38 20.21 20.38 20.13 20.98 455,777 20.389 -1.23%
2010-12-10 0 2.430 2.410 2.430 2.380 2.480 3,006,000 7,268,380 2.4180 20.64 20.47 20.64 20.21 21.06 353,949 20.535 0.00%
2010-12-09 0 2.430 2.420 2.450 2.400 2.480 2,228,000 5,443,690 2.4433 20.64 20.55 20.81 20.38 21.06 262,341 20.750 -0.41%
2010-12-08 0 2.440 2.440 2.460 2.410 2.480 1,556,102 3,807,875 2.4471 20.72 20.72 20.89 20.47 21.06 183,227 20.782 -1.21%
2010-12-07 0 2.470 2.450 2.470 2.440 2.510 2,900,000 7,176,400 2.4746 20.98 20.81 20.98 20.72 21.32 341,467 21.016 -1.20%
2010-12-06 0 2.500 2.500 2.520 2.480 2.530 4,309,000 10,781,630 2.5021 21.23 21.23 21.40 21.06 21.49 507,373 21.250 0.00%
2010-12-03 0 2.500 2.500 2.510 2.490 2.520 2,696,000 6,742,420 2.5009 21.23 21.23 21.32 21.15 21.40 317,447 21.240 0.00%
2010-12-02 0 2.500 2.500 2.510 2.490 2.520 3,562,000 8,913,880 2.5025 21.23 21.23 21.32 21.15 21.40 419,416 21.253 0.00%
2010-12-01 0 2.500 2.500 2.510 2.440 2.520 4,460,443 11,084,970 2.4852 21.23 21.23 21.32 20.72 21.40 525,205 21.106 -0.40%
2010-11-30 0 2.510 2.540 2.560 2.450 2.580 11,245,692 28,159,371 2.5040 21.32 21.57 21.74 20.81 21.91 1,324,151 21.266 0.40%
2010-11-29 0 2.500 2.500 2.530 2.450 2.570 3,892,000 9,771,020 2.5105 21.23 21.23 21.49 20.81 21.83 458,273 21.321 0.81%
2010-11-26 0 2.480 2.480 2.490 2.480 2.550 2,347,500 5,880,205 2.5049 21.06 21.06 21.15 21.06 21.66 276,412 21.273 -2.36%
2010-11-25 0 2.540 2.530 2.540 2.520 2.600 2,416,000 6,181,460 2.5586 21.57 21.49 21.57 21.40 22.08 284,478 21.729 -0.78%
2010-11-24 0 2.560 2.540 2.560 2.550 2.580 1,224,000 3,134,340 2.5607 21.74 21.57 21.74 21.66 21.91 144,123 21.748 0.39%
2010-11-23 0 2.550 2.540 2.550 2.540 2.620 2,768,000 7,111,500 2.5692 21.66 21.57 21.66 21.57 22.25 325,925 21.819 -2.30%
2010-11-22 0 2.610 2.600 2.610 2.530 2.660 2,788,080 7,303,628 2.6196 22.17 22.08 22.17 21.49 22.59 328,289 22.248 0.77%
2010-11-19 0 2.590 2.600 2.610 2.580 2.630 1,042,000 2,714,480 2.6051 22.00 22.08 22.17 21.91 22.34 122,693 22.124 -1.15%
2010-11-18 0 2.620 2.600 2.620 2.560 2.630 2,948,000 7,609,340 2.5812 22.25 22.08 22.25 21.74 22.34 347,119 21.921 0.38%
2010-11-17 0 2.610 2.600 2.610 2.580 2.630 4,690,791 12,197,120 2.6002 22.17 22.08 22.17 21.91 22.34 552,328 22.083 1.56%
2010-11-16 0 2.570 2.560 2.590 2.560 2.660 1,874,520 4,866,617 2.5962 21.83 21.74 22.00 21.74 22.59 220,720 22.049 -3.38%
2010-11-15 0 2.660 2.650 2.660 2.580 2.710 6,961,200 18,421,594 2.6463 22.59 22.51 22.59 21.91 23.02 819,663 22.475 1.53%
2010-11-12 0 2.620 2.610 2.620 2.570 2.670 9,896,000 25,725,620 2.5996 22.25 22.17 22.25 21.83 22.68 1,165,228 22.078 -0.38%
2010-11-11 0 2.630 2.620 2.630 2.550 2.690 6,950,000 18,174,440 2.6150 22.34 22.25 22.34 21.66 22.85 818,344 22.209 3.14%
2010-11-10 0 2.550 2.540 2.550 2.540 2.620 4,018,000 10,308,440 2.5656 21.66 21.57 21.66 21.57 22.25 473,109 21.789 -1.16%
2010-11-09 0 2.580 2.570 2.580 2.570 2.650 3,023,000 7,860,831 2.6003 21.91 21.83 21.91 21.83 22.51 355,950 22.084 -0.39%
2010-11-08 0 2.590 2.580 2.590 2.570 2.680 8,784,000 22,916,910 2.6089 22.00 21.91 22.00 21.83 22.76 1,034,293 22.157 -3.36%
2010-11-05 0 2.680 2.680 2.690 2.650 2.730 1,780,000 4,766,480 2.6778 22.76 22.76 22.85 22.51 23.19 209,590 22.742 0.00%
2010-11-04 0 2.680 2.680 2.690 2.670 2.730 1,978,000 5,338,600 2.6990 22.76 22.76 22.85 22.68 23.19 232,904 22.922 -0.74%
2010-11-03 0 2.700 2.680 2.700 2.660 2.760 1,792,000 4,866,100 2.7155 22.93 22.76 22.93 22.59 23.44 211,003 23.062 0.00%
2010-11-02 0 2.700 2.690 2.700 2.680 2.740 1,752,000 4,731,800 2.7008 22.93 22.85 22.93 22.76 23.27 206,293 22.937 -1.10%
2010-11-01 0 2.730 2.700 2.730 2.710 2.770 4,342,500 11,889,900 2.7380 23.19 22.93 23.19 23.02 23.52 511,318 23.253 -1.44%
2010-10-29 0 2.770 2.770 2.780 2.510 2.780 10,584,000 28,055,420 2.6507 23.52 23.52 23.61 21.32 23.61 1,246,238 22.512 10.36%
2010-10-28 0 2.510 2.510 2.520 2.500 2.550 2,913,000 7,333,170 2.5174 21.32 21.32 21.40 21.23 21.66 342,998 21.380 -2.33%
2010-10-27 0 2.570 2.560 2.580 2.540 2.580 4,010,000 10,270,820 2.5613 21.83 21.74 21.91 21.57 21.91 472,167 21.753 0.39%
2010-10-26 0 2.560 2.540 2.550 2.490 2.580 3,490,000 8,875,380 2.5431 21.74 21.57 21.66 21.15 21.91 410,938 21.598 2.81%
2010-10-25 0 2.490 2.490 2.500 2.490 2.550 3,511,800 8,827,710 2.5137 21.15 21.15 21.23 21.15 21.66 413,505 21.348 -1.58%
2010-10-22 0 2.530 2.520 2.540 2.530 2.600 2,026,000 5,190,000 2.5617 21.49 21.40 21.57 21.49 22.08 238,556 21.756 -0.78%
2010-10-21 0 2.550 2.550 2.560 2.540 2.640 1,898,000 4,889,360 2.5761 21.66 21.66 21.74 21.57 22.42 223,484 21.878 -1.92%
2010-10-20 0 2.600 2.570 2.600 2.560 2.620 2,936,000 7,614,400 2.5935 22.08 21.83 22.08 21.74 22.25 345,706 22.026 -1.14%
2010-10-19 0 2.630 2.630 2.640 2.570 2.680 2,737,000 7,152,740 2.6134 22.34 22.34 22.42 21.83 22.76 322,275 22.195 -0.75%
2010-10-18 0 2.650 2.640 2.650 2.510 2.680 10,228,855 26,620,769 2.6025 22.51 22.42 22.51 21.32 22.76 1,204,421 22.103 5.58%
2010-10-15 0 2.510 2.500 2.540 2.490 2.580 12,176,000 30,956,500 2.5424 21.32 21.23 21.57 21.15 21.91 1,433,692 21.592 -1.18%
2010-10-14 0 2.540 2.530 2.550 2.480 2.560 7,169,800 18,102,714 2.5249 21.57 21.49 21.66 21.06 21.74 844,225 21.443 1.60%
2010-10-13 0 2.500 2.490 2.500 2.490 2.540 2,764,000 6,937,640 2.5100 21.23 21.15 21.23 21.15 21.57 325,454 21.317 0.00%
2010-10-12 0 2.500 2.490 2.500 2.470 2.530 2,053,000 5,113,570 2.4908 21.23 21.15 21.23 20.98 21.49 241,735 21.154 0.00%
2010-10-11 0 2.500 2.500 2.510 2.470 2.540 2,801,000 7,015,670 2.5047 21.23 21.23 21.32 20.98 21.57 329,810 21.272 0.81%
2010-10-08 0 2.480 2.480 2.490 2.460 2.550 3,496,000 8,734,120 2.4983 21.06 21.06 21.15 20.89 21.66 411,645 21.218 -1.59%
2010-10-07 0 2.520 2.520 2.540 2.500 2.550 3,314,000 8,390,460 2.5318 21.40 21.40 21.57 21.23 21.66 390,215 21.502 -1.18%
2010-10-06 0 2.550 2.530 2.550 2.500 2.620 5,450,000 13,828,620 2.5374 21.66 21.49 21.66 21.23 22.25 641,723 21.549 -2.67%
2010-10-05 0 2.620 2.610 2.620 2.520 2.640 4,887,709 12,576,672 2.5731 22.25 22.17 22.25 21.40 22.42 575,515 21.853 -0.76%
2010-10-04 0 2.640 2.620 2.640 2.620 2.700 2,674,300 7,160,052 2.6774 22.42 22.25 22.42 22.25 22.93 314,892 22.738 0.00%
2010-09-30 0 2.640 2.630 2.650 2.610 2.700 1,690,000 4,475,340 2.6481 22.42 22.34 22.51 22.17 22.93 198,993 22.490 -1.12%
2010-09-29 0 2.670 2.640 2.670 2.580 2.680 5,562,000 14,717,460 2.6461 22.68 22.42 22.68 21.91 22.76 654,911 22.472 2.30%
2010-09-28 0 2.610 2.600 2.620 2.510 2.660 10,899,723 28,054,851 2.5739 22.17 22.08 22.25 21.32 22.59 1,283,414 21.860 -0.76%
2010-09-27 0 2.630 2.620 2.630 2.620 2.730 12,456,000 33,354,860 2.6778 22.34 22.25 22.34 22.25 23.19 1,466,661 22.742 0.77%
2010-09-24 0 2.610 2.610 2.620 2.550 2.660 5,228,000 13,685,460 2.6177 22.17 22.17 22.25 21.66 22.59 615,583 22.232 2.35%
2010-09-22 0 2.550 2.530 2.550 2.530 2.570 2,414,000 6,165,380 2.5540 21.66 21.49 21.66 21.49 21.83 284,242 21.691 0.79%
2010-09-21 0 2.530 2.530 2.540 2.500 2.580 6,567,000 16,810,340 2.5598 21.49 21.49 21.57 21.23 21.91 773,247 21.740 0.80%
2010-09-20 0 2.510 2.500 2.520 2.500 2.560 7,200,000 18,182,260 2.5253 21.32 21.23 21.40 21.23 21.74 847,781 21.447 0.40%
2010-09-17 0 2.500 2.480 2.510 2.470 2.570 5,270,000 13,278,300 2.5196 21.23 21.06 21.32 20.98 21.83 620,529 21.398 -0.40%
2010-09-16 0 2.510 2.490 2.510 2.440 2.520 4,118,000 10,270,600 2.4941 21.32 21.15 21.32 20.72 21.40 484,884 21.182 0.40%
2010-09-15 0 2.500 2.480 2.490 2.430 2.540 9,276,500 23,184,063 2.4992 21.23 21.06 21.15 20.64 21.57 1,092,283 21.225 5.49%
2010-09-14 0 2.370 2.360 2.380 2.340 2.410 5,432,000 12,834,972 2.3628 20.13 20.04 20.21 19.87 20.47 639,604 20.067 -2.07%
2010-09-13 0 2.420 2.410 2.420 2.390 2.470 4,028,000 9,719,940 2.4131 20.55 20.47 20.55 20.30 20.98 474,286 20.494 0.83%
2010-09-10 0 2.400 2.410 2.420 2.390 2.520 3,190,000 7,795,400 2.4437 20.38 20.47 20.55 20.30 21.40 375,614 20.754 -3.61%
2010-09-09 0 2.490 2.480 2.500 2.440 2.620 4,695,000 11,939,310 2.5430 21.15 21.06 21.23 20.72 22.25 552,824 21.597 -1.97%
2010-09-08 0 2.540 2.540 2.560 2.500 2.590 5,284,000 13,562,400 2.5667 21.57 21.57 21.74 21.23 22.00 622,177 21.798 -0.39%
2010-09-07 0 2.550 2.540 2.550 2.490 2.600 6,176,000 15,731,020 2.5471 21.66 21.57 21.66 21.15 22.08 727,208 21.632 -0.39%
2010-09-06 0 2.560 2.550 2.560 2.310 2.600 28,316,000 71,368,420 2.5204 21.74 21.66 21.74 19.62 22.08 3,334,134 21.405 11.30%
2010-09-03 0 2.300 2.300 2.330 2.210 2.340 8,080,000 18,564,000 2.2975 19.53 19.53 19.79 18.77 19.87 951,399 19.512 4.07%
2010-09-02 0 2.210 2.200 2.210 2.210 2.320 5,520,000 12,478,860 2.2607 18.77 18.68 18.77 18.77 19.70 649,965 19.199 -3.91%
2010-09-01 0 2.300 2.280 2.300 2.270 2.380 3,415,840 7,885,441 2.3085 19.53 19.36 19.53 19.28 20.21 402,206 19.605 -3.36%
2010-08-31 0 2.380 2.380 2.390 2.300 2.420 2,810,000 6,586,960 2.3441 20.21 20.21 20.30 19.53 20.55 330,870 19.908 -0.83%
2010-08-30 0 2.400 2.380 2.400 2.360 2.450 1,632,049 3,904,672 2.3925 20.38 20.21 20.38 20.04 20.81 192,169 20.319 1.69%
2010-08-27 0 2.360 2.360 2.370 2.340 2.470 3,226,000 7,755,420 2.4040 20.04 20.04 20.13 19.87 20.98 379,853 20.417 -2.48%
2010-08-26 0 2.420 2.420 2.430 2.310 2.510 7,120,200 17,553,788 2.4654 20.55 20.55 20.64 19.62 21.32 838,385 20.938 4.31%
2010-08-25 0 2.320 2.320 2.330 2.240 2.360 2,350,170 5,397,814 2.2968 19.70 19.70 19.79 19.02 20.04 276,726 19.506 0.00%
2010-08-24 0 2.320 2.310 2.330 2.300 2.400 3,964,000 9,298,020 2.3456 19.70 19.62 19.79 19.53 20.38 466,751 19.921 -2.52%
2010-08-23 0 2.380 2.370 2.380 2.340 2.420 4,810,000 11,418,040 2.3738 20.21 20.13 20.21 19.87 20.55 566,365 20.160 -1.24%
2010-08-20 0 2.410 2.400 2.410 2.230 2.480 20,362,000 48,939,420 2.4035 20.47 20.38 20.47 18.94 21.06 2,397,572 20.412 8.07%
2010-08-19 0 2.230 2.240 2.250 2.210 2.320 4,444,000 10,138,480 2.2814 18.94 19.02 19.11 18.77 19.70 523,269 19.375 -3.88%
2010-08-18 0 2.320 2.310 2.320 2.160 2.320 10,418,000 23,649,540 2.2701 19.70 19.62 19.70 18.34 19.70 1,226,692 19.279 6.91%
2010-08-17 0 2.170 2.170 2.180 2.150 2.200 2,534,000 5,520,900 2.1787 18.43 18.43 18.51 18.26 18.68 298,372 18.503 -0.46%
2010-08-16 0 2.180 2.160 2.180 2.100 2.200 3,592,000 7,744,100 2.1559 18.51 18.34 18.51 17.83 18.68 422,949 18.310 3.81%
2010-08-13 0 2.100 2.100 2.110 2.070 2.110 1,550,000 3,247,940 2.0954 17.83 17.83 17.92 17.58 17.92 182,508 17.796 1.94%
2010-08-12 0 2.060 2.060 2.080 2.060 2.100 919,506 1,906,372 2.0733 17.50 17.50 17.66 17.50 17.83 108,269 17.608 -0.96%
2010-08-11 0 2.080 2.080 2.090 2.080 2.110 730,000 1,530,880 2.0971 17.66 17.66 17.75 17.66 17.92 85,956 17.810 0.00%
2010-08-10 0 2.080 2.080 2.090 2.080 2.110 852,000 1,784,400 2.0944 17.66 17.66 17.75 17.66 17.92 100,321 17.787 -1.42%
2010-08-09 0 2.110 2.100 2.110 2.100 2.120 1,022,000 2,156,280 2.1099 17.92 17.83 17.92 17.83 18.00 120,338 17.919 0.96%
2010-08-06 0 2.090 2.080 2.090 2.070 2.100 983,764 2,056,844 2.0908 17.75 17.66 17.75 17.58 17.83 115,836 17.757 -0.48%
2010-08-05 0 2.100 2.090 2.100 2.070 2.100 1,140,000 2,380,320 2.0880 17.83 17.75 17.83 17.58 17.83 134,232 17.733 0.96%
2010-08-04 0 2.080 2.070 2.080 2.050 2.100 1,134,000 2,346,760 2.0695 17.66 17.58 17.66 17.41 17.83 133,526 17.575 -0.48%
2010-08-03 0 2.090 2.080 2.090 2.070 2.100 2,228,000 4,641,300 2.0832 17.75 17.66 17.75 17.58 17.83 262,341 17.692 0.48%
2010-08-02 0 2.080 2.080 2.090 2.070 2.100 2,112,000 4,396,260 2.0816 17.66 17.66 17.75 17.58 17.83 248,682 17.678 0.48%
2010-07-30 0 2.070 2.060 2.070 2.030 2.070 3,848,000 7,894,440 2.0516 17.58 17.50 17.58 17.24 17.58 453,092 17.423 1.97%
2010-07-29 0 2.030 2.020 2.030 2.020 2.050 5,366,000 10,889,340 2.0293 17.24 17.16 17.24 17.16 17.41 631,832 17.235 0.50%
2010-07-28 0 2.020 2.020 2.030 2.000 2.050 2,315,000 4,702,940 2.0315 17.16 17.16 17.24 16.99 17.41 272,585 17.253 -0.98%
2010-07-27 0 2.040 2.040 2.050 1.990 2.050 1,576,000 3,200,220 2.0306 17.33 17.33 17.41 16.90 17.41 185,570 17.245 2.00%
2010-07-26 0 2.000 1.980 2.000 1.980 2.000 900,000 1,793,780 1.9931 16.99 16.82 16.99 16.82 16.99 105,973 16.927 1.52%
2010-07-23 0 1.970 1.970 1.980 1.970 2.000 1,322,000 2,636,540 1.9944 16.73 16.73 16.82 16.73 16.99 155,662 16.938 -1.01%
2010-07-22 0 1.990 1.980 2.000 1.980 2.000 814,000 1,618,380 1.9882 16.90 16.82 16.99 16.82 16.99 95,846 16.885 0.51%
2010-07-21 0 1.980 1.960 1.980 1.950 1.990 1,530,000 3,029,180 1.9799 16.82 16.65 16.82 16.56 16.90 180,153 16.814 1.02%
2010-07-20 0 1.960 1.960 1.970 1.940 1.980 1,238,000 2,423,740 1.9578 16.65 16.65 16.73 16.48 16.82 145,771 16.627 0.00%
2010-07-19 0 1.960 1.930 1.960 1.910 1.980 1,676,000 3,283,880 1.9594 16.65 16.39 16.65 16.22 16.82 197,345 16.640 1.55%
2010-07-16 0 1.930 1.930 1.940 1.910 1.950 350,000 674,640 1.9275 16.39 16.39 16.48 16.22 16.56 41,212 16.370 1.05%
2010-07-15 0 1.910 1.910 1.920 1.890 1.960 276,000 525,480 1.9039 16.22 16.22 16.31 16.05 16.65 32,498 16.169 0.00%
2010-07-14 0 1.910 1.900 1.930 1.900 1.980 1,692,000 3,300,840 1.9509 16.22 16.14 16.39 16.14 16.82 199,229 16.568 -1.55%
2010-07-13 0 1.940 1.900 1.940 1.930 1.970 1,697,000 3,312,680 1.9521 16.48 16.14 16.48 16.39 16.73 199,817 16.579 0.52%
2010-07-12 0 1.930 1.930 1.940 1.860 1.940 1,176,000 2,263,380 1.9246 16.39 16.39 16.48 15.80 16.48 138,471 16.346 2.66%
2010-07-09 0 1.880 1.870 1.880 1.830 1.880 1,236,000 2,308,220 1.8675 15.97 15.88 15.97 15.54 15.97 145,536 15.860 2.17%
2010-07-08 0 1.840 1.830 1.840 1.830 1.850 862,000 1,587,520 1.8417 15.63 15.54 15.63 15.54 15.71 101,498 15.641 0.55%
2010-07-07 0 1.830 1.810 1.830 1.810 1.830 452,000 824,780 1.8247 15.54 15.37 15.54 15.37 15.54 53,222 15.497 0.55%
2010-07-06 0 1.820 1.810 1.820 1.800 1.820 420,000 760,680 1.8111 15.46 15.37 15.46 15.29 15.46 49,454 15.382 1.11%
2010-07-05 0 1.800 1.780 1.800 1.780 1.820 440,000 790,820 1.7973 15.29 15.12 15.29 15.12 15.46 51,809 15.264 -1.10%
2010-07-02 0 1.820 1.800 1.820 1.780 1.820 582,416 1,049,827 1.8025 15.46 15.29 15.46 15.12 15.46 68,578 15.309 -0.55%
2010-06-30 0 1.830 1.810 1.840 1.800 1.830 1,002,000 1,809,700 1.8061 15.54 15.37 15.63 15.29 15.54 117,983 15.339 0.55%
2010-06-29 0 1.820 1.810 1.820 1.820 1.840 394,000 719,540 1.8262 15.46 15.37 15.46 15.46 15.63 46,392 15.510 -0.55%
2010-06-28 0 1.830 1.830 1.840 1.790 1.840 662,000 1,203,200 1.8175 15.54 15.54 15.63 15.20 15.63 77,949 15.436 1.67%
2010-06-25 0 1.800 1.800 1.830 1.800 1.840 524,000 957,200 1.8267 15.29 15.29 15.54 15.29 15.63 61,700 15.514 -1.10%
2010-06-24 0 1.820 1.820 1.830 1.820 1.850 724,000 1,330,360 1.8375 15.46 15.46 15.54 15.46 15.71 85,249 15.606 0.00%
2010-06-23 0 1.820 1.820 1.830 1.800 1.860 800,000 1,465,180 1.8315 15.46 15.46 15.54 15.29 15.80 94,198 15.554 -0.55%
2010-06-22 0 1.830 1.810 1.830 1.810 1.840 1,102,000 2,009,500 1.8235 15.54 15.37 15.54 15.37 15.63 129,758 15.487 1.10%
2010-06-21 0 1.810 1.810 1.820 1.780 1.850 2,516,000 4,561,300 1.8129 15.37 15.37 15.46 15.12 15.71 296,252 15.397 1.12%
2010-06-18 0 1.790 1.770 1.790 1.760 1.800 696,000 1,232,180 1.7704 15.20 15.03 15.20 14.95 15.29 81,952 15.035 -1.10%
2010-06-17 0 1.810 1.770 1.810 1.750 1.820 838,000 1,478,560 1.7644 15.37 15.03 15.37 14.86 15.46 98,672 14.985 1.69%
2010-06-15 0 1.780 1.770 1.780 1.770 1.830 724,000 1,299,440 1.7948 15.12 15.03 15.12 15.03 15.54 85,249 15.243 -3.78%
2010-06-14 0 1.850 1.800 1.850 1.770 1.850 1,132,000 2,037,040 1.7995 15.71 15.29 15.71 15.03 15.71 133,290 15.283 5.11%
2010-06-11 0 1.760 1.760 1.770 1.740 1.780 616,000 1,084,760 1.7610 14.95 14.95 15.03 14.78 15.12 72,532 14.956 0.57%
2010-06-10 0 1.750 1.750 1.780 1.730 1.780 332,000 582,200 1.7536 14.86 14.86 15.12 14.69 15.12 39,092 14.893 -1.13%
2010-06-09 0 1.790 1.790 1.800 1.750 1.800 342,000 612,740 1.7916 15.03 15.03 15.12 14.70 15.12 40,725 15.046 1.70%
2010-06-08 0 1.760 1.760 1.770 1.730 1.840 410,000 728,280 1.7763 14.78 14.78 14.86 14.53 15.45 48,822 14.917 0.00%
2010-06-07 0 1.760 1.760 1.780 1.740 1.780 246,000 434,020 1.7643 14.78 14.78 14.95 14.61 14.95 29,293 14.816 -1.12%
2010-06-04 0 1.780 1.760 1.810 1.760 1.810 420,000 749,260 1.7840 14.95 14.78 15.20 14.78 15.20 50,013 14.981 -0.56%
2010-06-03 0 1.790 1.790 1.800 1.790 1.810 392,000 704,820 1.7980 15.03 15.03 15.12 15.03 15.20 46,679 15.099 0.56%
2010-06-02 0 1.780 1.780 1.800 1.750 1.800 298,000 529,840 1.7780 14.95 14.95 15.12 14.70 15.12 35,485 14.931 0.00%
2010-06-01 0 1.780 1.780 1.790 1.770 1.790 364,000 645,460 1.7732 14.95 14.95 15.03 14.86 15.03 43,344 14.891 -0.56%
2010-05-31 0 1.790 1.790 1.810 1.770 1.850 1,176,000 2,117,060 1.8002 15.03 15.03 15.20 14.86 15.54 140,036 15.118 -1.10%
2010-05-28 0 1.810 1.810 1.820 1.800 1.830 530,000 958,620 1.8087 15.20 15.20 15.28 15.12 15.37 63,111 15.189 0.56%
2010-05-27 0 1.800 1.790 1.800 1.770 1.830 696,000 1,259,740 1.8100 15.12 15.03 15.12 14.86 15.37 82,878 15.200 1.69%
2010-05-26 0 1.770 1.760 1.800 1.760 1.820 694,000 1,247,340 1.7973 14.86 14.78 15.12 14.78 15.28 82,640 15.094 0.00%
2010-05-25 0 1.770 1.770 1.800 1.760 1.860 1,144,000 2,052,060 1.7938 14.86 14.86 15.12 14.78 15.62 136,225 15.064 -4.32%
2010-05-24 0 1.850 1.840 1.850 1.780 1.870 484,000 888,860 1.8365 15.54 15.45 15.54 14.95 15.70 57,634 15.423 3.93%
2010-05-20 0 1.780 1.780 1.800 1.730 1.820 3,140,000 5,536,360 1.7632 14.95 14.95 15.12 14.53 15.28 373,904 14.807 -1.66%
2010-05-19 0 1.810 1.800 1.820 1.800 1.820 644,000 1,164,660 1.8085 15.20 15.12 15.28 15.12 15.28 76,686 15.187 -1.09%
2010-05-18 0 1.830 1.840 1.850 1.800 1.850 1,762,000 3,225,220 1.8304 15.37 15.45 15.54 15.12 15.54 209,815 15.372 0.00%
2010-05-17 0 1.830 1.830 1.860 1.800 1.870 2,388,000 4,380,600 1.8344 15.37 15.37 15.62 15.12 15.70 284,358 15.405 -2.14%
2010-05-14 0 1.870 1.860 1.870 1.850 1.890 982,000 1,840,060 1.8738 15.70 15.62 15.70 15.54 15.87 116,934 15.736 -1.58%
2010-05-13 0 1.900 1.890 1.900 1.890 1.930 752,800 1,438,060 1.9103 15.96 15.87 15.96 15.87 16.21 89,642 16.042 0.53%
2010-05-12 0 1.890 1.880 1.890 1.870 1.900 356,000 668,880 1.8789 15.87 15.79 15.87 15.70 15.96 42,392 15.779 0.53%
2010-05-11 0 1.880 1.870 1.890 1.850 1.930 538,000 1,010,580 1.8784 15.79 15.70 15.87 15.54 16.21 64,064 15.775 -2.59%
2010-05-10 0 1.930 1.930 1.940 1.890 1.930 940,000 1,799,860 1.9147 16.21 16.21 16.29 15.87 16.21 111,933 16.080 2.12%
2010-05-07 0 1.890 1.880 1.890 1.850 1.920 2,302,000 4,363,060 1.8953 15.87 15.79 15.87 15.54 16.12 274,117 15.917 -2.58%
2010-05-06 0 1.940 1.900 1.950 1.900 1.980 2,076,000 3,998,260 1.9259 16.29 15.96 16.38 15.96 16.63 247,206 16.174 -2.02%
2010-05-05 0 1.980 1.970 1.980 1.940 2.000 2,550,000 4,993,120 1.9581 16.63 16.54 16.63 16.29 16.80 303,648 16.444 0.00%
2010-05-04 0 1.980 1.970 1.990 1.950 2.000 2,458,000 4,860,140 1.9773 16.63 16.54 16.71 16.38 16.80 292,693 16.605 2.59%
2010-05-03 0 1.930 1.930 1.940 1.880 1.960 916,000 1,762,520 1.9241 16.21 16.21 16.29 15.79 16.46 109,075 16.159 -0.52%
2010-04-30 0 1.940 1.930 1.940 1.910 1.970 988,000 1,924,140 1.9475 16.29 16.21 16.29 16.04 16.54 117,649 16.355 0.52%
2010-04-29 0 1.930 1.930 1.940 1.930 1.940 420,000 813,000 1.9357 16.21 16.21 16.29 16.21 16.29 50,013 16.256 -0.52%
2010-04-28 0 1.940 1.940 1.950 1.900 1.960 1,756,000 3,402,880 1.9379 16.29 16.29 16.38 15.96 16.46 209,101 16.274 -2.02%
2010-04-27 0 1.980 1.980 1.990 1.930 2.000 3,830,000 7,542,200 1.9692 16.63 16.63 16.71 16.21 16.80 456,068 16.537 1.54%
2010-04-26 0 1.950 1.940 1.960 1.920 1.970 1,686,000 3,293,980 1.9537 16.38 16.29 16.46 16.12 16.54 200,765 16.407 2.63%
2010-04-23 0 1.900 1.900 1.910 1.870 1.930 2,314,000 4,396,460 1.8999 15.96 15.96 16.04 15.70 16.21 275,546 15.955 1.06%
2010-04-22 0 1.880 1.870 1.880 1.870 1.900 1,906,000 3,584,040 1.8804 15.79 15.70 15.79 15.70 15.96 226,962 15.791 0.00%
2010-04-21 0 1.880 1.880 1.890 1.880 1.920 2,290,000 4,344,320 1.8971 15.79 15.79 15.87 15.79 16.12 272,688 15.931 -1.57%
2010-04-20 0 1.910 1.910 1.920 1.880 1.910 3,632,000 6,908,460 1.9021 16.04 16.04 16.12 15.79 16.04 432,491 15.974 1.60%
2010-04-19 0 1.880 1.880 1.890 1.850 1.910 2,760,000 5,159,120 1.8692 15.79 15.79 15.87 15.54 16.04 328,655 15.698 -2.08%
2010-04-16 0 1.920 1.920 1.940 1.920 1.970 2,271,000 4,418,660 1.9457 16.12 16.12 16.29 16.12 16.54 270,426 16.340 -3.03%
2010-04-15 0 1.980 1.980 1.990 1.970 2.000 1,720,000 3,401,820 1.9778 16.63 16.63 16.71 16.54 16.80 204,814 16.609 0.00%
2010-04-14 0 1.980 1.980 2.000 1.980 2.020 1,870,000 3,725,280 1.9921 16.63 16.63 16.80 16.63 16.96 222,676 16.730 -1.98%
2010-04-13 0 2.020 2.010 2.020 1.980 2.060 3,110,000 6,232,880 2.0041 16.96 16.88 16.96 16.63 17.30 370,332 16.831 -1.94%
2010-04-12 0 2.060 2.040 2.070 2.010 2.070 4,762,000 9,755,480 2.0486 17.30 17.13 17.38 16.88 17.38 567,049 17.204 1.98%
2010-04-09 0 2.020 2.010 2.020 1.990 2.030 2,476,000 4,993,180 2.0166 16.96 16.88 16.96 16.71 17.05 294,837 16.935 1.00%
2010-04-08 0 2.000 1.990 2.000 1.970 2.010 2,722,000 5,426,040 1.9934 16.80 16.71 16.80 16.54 16.88 324,130 16.740 1.01%
2010-04-07 0 1.980 1.980 1.990 1.980 2.030 2,372,000 4,717,040 1.9886 16.63 16.63 16.71 16.63 17.05 282,453 16.700 -1.98%
2010-04-01 0 2.020 2.010 2.020 1.960 2.020 3,138,000 6,275,180 1.9997 16.96 16.88 16.96 16.46 16.96 373,666 16.794 2.54%
2010-03-31 0 1.970 1.970 1.980 1.960 1.990 1,072,000 2,115,860 1.9738 16.54 16.54 16.63 16.46 16.71 127,651 16.575 -0.51%
2010-03-30 0 1.980 1.970 1.980 1.950 1.990 1,134,000 2,230,840 1.9672 16.63 16.54 16.63 16.38 16.71 135,034 16.521 0.00%
2010-03-29 0 1.980 1.970 1.980 1.920 1.990 1,344,000 2,633,580 1.9595 16.63 16.54 16.63 16.12 16.71 160,041 16.456 0.00%
2010-03-26 0 1.980 1.970 1.980 1.880 2.000 1,972,000 3,847,200 1.9509 16.63 16.54 16.63 15.79 16.80 234,822 16.384 2.06%
2010-03-25 0 1.940 1.940 1.950 1.910 1.950 1,410,000 2,725,880 1.9332 16.29 16.29 16.38 16.04 16.38 167,900 16.235 -1.52%
2010-03-24 0 1.970 1.960 1.980 1.960 1.980 1,214,000 2,387,240 1.9664 16.54 16.46 16.63 16.46 16.63 144,561 16.514 -1.50%
2010-03-23 0 2.000 1.980 2.000 1.970 2.020 3,492,000 6,976,880 1.9980 16.80 16.63 16.80 16.54 16.96 415,820 16.779 2.04%
2010-03-22 0 1.960 1.950 1.960 1.950 2.040 2,758,000 5,439,720 1.9723 16.46 16.38 16.46 16.38 17.13 328,417 16.563 -2.97%
2010-03-19 0 2.020 2.010 2.020 1.910 2.020 7,720,000 15,211,420 1.9704 16.96 16.88 16.96 16.04 16.96 919,281 16.547 5.21%
2010-03-18 0 1.920 1.910 1.920 1.880 1.960 2,460,000 4,679,200 1.9021 16.12 16.04 16.12 15.79 16.46 292,931 15.974 0.52%
2010-03-17 0 1.910 1.900 1.910 1.870 1.920 2,424,000 4,590,820 1.8939 16.04 15.96 16.04 15.70 16.12 288,645 15.905 0.00%
2010-03-16 0 1.910 1.900 1.910 1.890 1.960 1,540,000 2,956,560 1.9198 16.04 15.96 16.04 15.87 16.46 183,380 16.123 -2.05%
2010-03-15 0 1.950 1.950 1.960 1.910 1.970 1,354,000 2,643,340 1.9522 16.38 16.38 16.46 16.04 16.54 161,231 16.395 0.00%
2010-03-12 0 1.950 1.950 1.960 1.900 1.960 1,776,000 3,442,620 1.9384 16.38 16.38 16.46 15.96 16.46 211,482 16.279 -0.51%
2010-03-11 0 1.960 1.950 1.960 1.880 2.000 2,408,800 4,722,536 1.9605 16.46 16.38 16.46 15.79 16.80 286,835 16.464 3.70%
2010-03-10 0 1.890 1.890 1.900 1.880 1.930 534,000 1,021,700 1.9133 15.87 15.87 15.96 15.79 16.21 63,588 16.068 -2.58%
2010-03-09 0 1.940 1.930 1.940 1.850 1.950 2,454,000 4,673,080 1.9043 16.29 16.21 16.29 15.54 16.38 292,217 15.992 4.30%
2010-03-08 0 1.860 1.850 1.860 1.810 1.860 1,362,000 2,515,120 1.8466 15.62 15.54 15.62 15.20 15.62 162,184 15.508 2.20%
2010-03-05 0 1.820 1.810 1.820 1.800 1.830 578,000 1,050,000 1.8166 15.28 15.20 15.28 15.12 15.37 68,827 15.256 1.11%
2010-03-04 0 1.800 1.790 1.820 1.770 1.850 774,000 1,399,260 1.8078 15.12 15.03 15.28 14.86 15.54 92,166 15.182 -2.17%
2010-03-03 0 1.840 1.830 1.840 1.800 1.840 722,000 1,318,080 1.8256 15.45 15.37 15.45 15.12 15.45 85,974 15.331 1.66%
2010-03-02 0 1.810 1.800 1.810 1.800 1.810 362,000 652,300 1.8019 15.20 15.12 15.20 15.12 15.20 43,106 15.132 -1.09%
2010-03-01 0 1.830 1.830 1.840 1.760 1.830 1,606,000 2,925,940 1.8219 15.37 15.37 15.45 14.78 15.37 191,239 15.300 2.81%
2010-02-26 0 1.780 1.780 1.790 1.780 1.820 254,000 454,120 1.7879 14.95 14.95 15.03 14.95 15.28 30,246 15.014 -1.66%
2010-02-25 0 1.810 1.780 1.810 1.750 1.830 1,098,000 1,952,660 1.7784 15.20 14.95 15.20 14.70 15.37 130,747 14.935 0.00%
2010-02-24 0 1.810 1.800 1.810 1.800 1.830 674,000 1,219,940 1.8100 15.20 15.12 15.20 15.12 15.37 80,258 15.200 0.00%
2010-02-23 0 1.810 1.770 1.810 1.760 1.810 552,000 988,120 1.7901 15.20 14.86 15.20 14.78 15.20 65,731 15.033 1.12%
2010-02-22 0 1.790 1.780 1.790 1.760 1.800 2,160,000 3,844,960 1.7801 15.03 14.95 15.03 14.78 15.12 257,208 14.949 1.70%
2010-02-19 0 1.760 1.760 1.770 1.750 1.800 644,000 1,138,460 1.7678 14.78 14.78 14.86 14.70 15.12 76,686 14.846 -3.30%
2010-02-18 0 1.820 1.810 1.830 1.790 1.830 178,000 320,680 1.8016 15.28 15.20 15.37 15.03 15.37 21,196 15.129 0.00%
2010-02-17 0 1.820 1.820 1.830 1.800 1.850 836,000 1,519,200 1.8172 15.28 15.28 15.37 15.12 15.54 99,549 15.261 0.55%
2010-02-12 0 1.810 1.800 1.820 1.770 1.820 1,048,000 1,888,500 1.8020 15.20 15.12 15.28 14.86 15.28 124,794 15.133 1.12%
2010-02-11 0 1.790 1.790 1.800 1.740 1.800 1,384,000 2,465,720 1.7816 15.03 15.03 15.12 14.61 15.12 164,804 14.962 2.87%
2010-02-10 0 1.740 1.740 1.750 1.700 1.770 1,129,700 1,956,780 1.7321 14.61 14.61 14.70 14.28 14.86 134,522 14.546 2.35%
2010-02-09 0 1.700 1.690 1.730 1.680 1.720 1,324,000 2,251,900 1.7008 14.28 14.19 14.53 14.11 14.44 157,659 14.283 0.00%
2010-02-08 0 1.700 1.670 1.680 1.680 1.770 1,342,000 2,302,080 1.7154 14.28 14.02 14.11 14.11 14.86 159,802 14.406 -2.30%
2010-02-05 0 1.740 1.730 1.740 1.690 1.740 1,172,000 2,018,340 1.7221 14.61 14.53 14.61 14.19 14.61 139,559 14.462 0.00%
2010-02-04 0 1.740 1.740 1.750 1.700 1.760 1,412,000 2,428,960 1.7202 14.61 14.61 14.70 14.28 14.78 168,138 14.446 -1.14%
2010-02-03 0 1.760 1.730 1.780 1.710 1.790 5,544,000 9,704,140 1.7504 14.78 14.53 14.95 14.36 15.03 660,168 14.700 3.53%
2010-02-02 0 1.700 1.720 1.730 1.690 1.840 2,142,000 3,787,640 1.7683 14.28 14.44 14.53 14.19 15.45 255,065 14.850 -6.08%
2010-02-01 0 1.810 1.810 1.820 1.700 1.890 1,576,000 2,851,200 1.8091 15.20 15.20 15.28 14.28 15.87 187,667 15.193 -2.69%
2010-01-29 0 1.860 1.860 1.880 1.830 1.920 1,404,000 2,608,800 1.8581 15.62 15.62 15.79 15.37 16.12 167,185 15.604 -1.59%
2010-01-28 0 1.890 1.870 1.880 1.860 1.910 1,170,000 2,203,300 1.8832 15.87 15.70 15.79 15.62 16.04 139,321 15.815 0.00%
2010-01-27 0 1.890 1.880 1.900 1.850 1.930 2,220,000 4,184,940 1.8851 15.87 15.79 15.96 15.54 16.21 264,353 15.831 0.00%
2010-01-26 0 1.890 1.880 1.890 1.850 1.910 1,562,000 2,942,240 1.8836 15.87 15.79 15.87 15.54 16.04 186,000 15.819 -0.53%
2010-01-25 0 1.900 1.900 1.910 1.880 1.950 3,410,000 6,489,300 1.9030 15.96 15.96 16.04 15.79 16.38 406,055 15.981 -2.06%
2010-01-22 0 1.940 1.940 1.950 1.880 2.000 4,024,000 7,798,800 1.9381 16.29 16.29 16.38 15.79 16.80 479,169 16.276 -2.51%
2010-01-21 0 1.990 1.980 1.990 1.980 2.050 2,072,000 4,122,380 1.9896 16.71 16.63 16.71 16.63 17.22 246,729 16.708 -1.97%
2010-01-20 0 2.030 2.030 2.050 2.020 2.140 2,645,000 5,461,660 2.0649 17.05 17.05 17.22 16.96 17.97 314,961 17.341 -3.79%
2010-01-19 0 2.110 2.110 2.120 2.040 2.120 4,812,000 10,054,720 2.0895 17.72 17.72 17.80 17.13 17.80 573,003 17.547 1.44%
2010-01-18 0 2.080 2.070 2.080 2.030 2.120 2,848,000 5,875,760 2.0631 17.47 17.38 17.47 17.05 17.80 339,134 17.326 -0.95%
2010-01-15 0 2.100 2.080 2.090 2.050 2.220 12,536,000 26,804,500 2.1382 17.64 17.47 17.55 17.22 18.64 1,492,760 17.956 0.00%
2010-01-14 0 2.100 2.090 2.100 1.880 2.140 15,895,000 32,486,960 2.0438 17.64 17.55 17.64 15.79 17.97 1,892,742 17.164 11.70%
2010-01-13 0 1.880 1.880 1.890 1.860 1.910 1,296,000 2,433,540 1.8777 15.79 15.79 15.87 15.62 16.04 154,325 15.769 -1.57%
2010-01-12 0 1.910 1.910 1.920 1.840 1.910 2,008,000 3,782,360 1.8836 16.04 16.04 16.12 15.45 16.04 239,108 15.819 3.80%
2010-01-11 0 1.840 1.830 1.840 1.840 1.940 2,372,000 4,517,120 1.9044 15.45 15.37 15.45 15.45 16.29 282,453 15.992 -3.66%
2010-01-08 0 1.910 1.910 1.930 1.850 1.940 2,176,000 4,124,940 1.8957 16.04 16.04 16.21 15.54 16.29 259,113 15.919 0.00%
2010-01-07 0 1.910 1.890 1.910 1.880 1.940 6,194,500 11,858,025 1.9143 16.04 15.87 16.04 15.79 16.29 737,628 16.076 -0.52%
2010-01-06 0 1.920 1.930 1.940 1.890 1.950 5,183,800 10,002,524 1.9296 16.12 16.21 16.29 15.87 16.38 617,276 16.204 -1.54%
2010-01-05 0 1.950 1.950 1.960 1.930 1.990 10,010,000 19,624,580 1.9605 16.38 16.38 16.46 16.21 16.71 1,191,969 16.464 0.52%
2010-01-04 0 1.940 1.940 1.970 1.920 2.040 1,816,000 3,536,940 1.9477 16.29 16.29 16.54 16.12 17.13 216,245 16.356 -3.00%
2009-12-31 0 2.000 1.960 2.000 1.930 2.000 3,012,000 5,956,840 1.9777 16.80 16.46 16.80 16.21 16.80 358,662 16.608 1.52%
2009-12-30 0 1.970 1.950 1.970 1.940 1.980 1,697,100 3,332,843 1.9638 16.54 16.38 16.54 16.29 16.63 202,087 16.492 0.00%
2009-12-29 0 1.970 1.920 1.970 1.900 1.980 1,084,000 2,089,900 1.9280 16.54 16.12 16.54 15.96 16.63 129,080 16.191 -0.51%
2009-12-28 0 1.980 1.970 1.980 1.910 1.990 1,134,000 2,209,640 1.9485 16.63 16.54 16.63 16.04 16.71 135,034 16.364 4.21%
2009-12-24 0 1.900 1.900 1.910 1.850 1.900 1,456,000 2,711,260 1.8621 15.96 15.96 16.04 15.54 15.96 173,377 15.638 2.15%
2009-12-23 0 1.860 1.860 1.870 1.820 1.870 833,000 1,544,000 1.8535 15.62 15.62 15.70 15.28 15.70 99,192 15.566 -0.53%
2009-12-22 0 1.870 1.870 1.880 1.790 1.900 1,584,000 2,944,640 1.8590 15.70 15.70 15.79 15.03 15.96 188,619 15.612 3.31%
2009-12-21 0 1.810 1.790 1.820 1.730 1.870 1,858,000 3,318,860 1.7863 15.20 15.03 15.28 14.53 15.70 221,247 15.001 -3.21%
2009-12-18 0 1.870 1.840 1.870 1.830 1.890 2,177,000 4,026,850 1.8497 15.70 15.45 15.70 15.37 15.87 259,232 15.534 -1.06%
2009-12-17 0 1.890 1.860 1.890 1.820 1.960 1,506,000 2,856,900 1.8970 15.87 15.62 15.87 15.28 16.46 179,331 15.931 -3.08%
2009-12-16 0 1.950 1.940 1.950 1.920 2.030 2,138,000 4,210,700 1.9695 16.38 16.29 16.38 16.12 17.05 254,588 16.539 -3.94%
2009-12-15 0 2.030 2.020 2.030 2.030 2.070 1,638,000 3,337,060 2.0373 17.05 16.96 17.05 17.05 17.38 195,050 17.109 -0.98%
2009-12-14 0 2.050 2.040 2.050 2.010 2.070 1,622,000 3,332,820 2.0548 17.22 17.13 17.22 16.88 17.38 193,144 17.256 0.00%
2009-12-11 0 2.050 2.040 2.050 2.040 2.090 2,244,000 4,614,080 2.0562 17.22 17.13 17.22 17.13 17.55 267,211 17.268 0.49%
2009-12-10 0 2.040 2.030 2.040 2.020 2.100 1,746,000 3,563,040 2.0407 17.13 17.05 17.13 16.96 17.64 207,910 17.137 -0.49%
2009-12-09 0 2.050 2.040 2.050 2.050 2.120 1,680,000 3,483,520 2.0735 17.22 17.13 17.22 17.22 17.80 200,051 17.413 -1.91%
2009-12-08 0 2.090 2.080 2.090 2.080 2.150 1,646,000 3,448,370 2.0950 17.55 17.47 17.55 17.47 18.06 196,002 17.594 -1.88%
2009-12-07 0 2.130 2.130 2.140 2.080 2.150 2,848,000 5,999,240 2.1065 17.89 17.89 17.97 17.47 18.06 339,134 17.690 -0.93%
2009-12-04 0 2.150 2.140 2.150 2.100 2.160 2,170,000 4,632,100 2.1346 18.06 17.97 18.06 17.64 18.14 258,399 17.926 0.00%
2009-12-03 0 2.150 2.140 2.150 2.130 2.150 1,498,000 3,201,460 2.1372 18.06 17.97 18.06 17.89 18.06 178,379 17.948 1.42%
2009-12-02 0 2.120 2.120 2.140 2.120 2.190 1,306,000 2,797,980 2.1424 17.80 17.80 17.97 17.80 18.39 155,516 17.992 -0.93%
2009-12-01 0 2.140 2.130 2.140 2.090 2.150 3,944,000 8,350,560 2.1173 17.97 17.89 17.97 17.55 18.06 469,643 17.781 0.47%
2009-11-30 0 2.130 2.100 2.130 2.090 2.140 3,124,000 6,597,860 2.1120 17.89 17.64 17.89 17.55 17.97 371,999 17.736 2.90%
2009-11-27 0 2.070 2.060 2.070 2.030 2.200 6,096,000 12,633,580 2.0724 17.38 17.30 17.38 17.05 18.48 725,899 17.404 -4.17%
2009-11-26 0 2.160 2.130 2.170 2.090 2.220 3,339,000 7,212,160 2.1600 18.14 17.89 18.22 17.55 18.64 397,601 18.139 -1.82%
2009-11-25 0 2.200 2.180 2.200 2.070 2.230 6,816,000 14,759,580 2.1654 18.48 18.31 18.48 17.38 18.73 811,635 18.185 4.27%
2009-11-24 0 2.110 2.100 2.110 2.060 2.120 2,726,000 5,703,400 2.0922 17.72 17.64 17.72 17.30 17.80 324,606 17.570 1.93%
2009-11-23 0 2.070 2.050 2.070 2.030 2.080 2,358,000 4,839,860 2.0525 17.38 17.22 17.38 17.05 17.47 280,786 17.237 -0.48%
2009-11-20 0 2.080 2.080 2.090 2.050 2.120 2,986,000 6,233,000 2.0874 17.47 17.47 17.55 17.22 17.80 355,566 17.530 -1.89%
2009-11-19 0 2.120 2.120 2.130 2.040 2.130 2,082,000 4,334,160 2.0817 17.80 17.80 17.89 17.13 17.89 247,920 17.482 0.95%
2009-11-18 0 2.100 2.080 2.100 2.040 2.120 3,286,680 6,796,354 2.0678 17.64 17.47 17.64 17.13 17.80 391,371 17.366 -0.47%
2009-11-17 0 2.110 2.100 2.120 2.070 2.160 3,818,000 8,016,020 2.0995 17.72 17.64 17.80 17.38 18.14 454,639 17.632 -1.86%
2009-11-16 0 2.150 2.140 2.160 2.060 2.200 5,121,700 10,997,825 2.1473 18.06 17.97 18.14 17.30 18.48 609,881 18.033 -1.38%
2009-11-13 0 2.180 2.170 2.180 2.050 2.240 20,944,000 45,242,500 2.1602 18.31 18.22 18.31 17.22 18.81 2,493,966 18.141 6.34%
2009-11-12 0 2.050 2.040 2.050 1.960 2.070 10,006,000 20,273,600 2.0261 17.22 17.13 17.22 16.46 17.38 1,191,493 17.015 3.02%
2009-11-11 0 1.990 1.980 1.990 1.940 2.070 7,312,000 14,594,480 1.9960 16.71 16.63 16.71 16.29 17.38 870,697 16.762 -1.00%
2009-11-10 0 2.010 2.020 2.030 1.900 2.090 28,174,000 56,863,060 2.0183 16.88 16.96 17.05 15.96 17.55 3,354,899 16.949 6.91%
2009-11-09 0 1.880 1.870 1.880 1.850 1.900 3,206,000 6,018,360 1.8772 15.79 15.70 15.79 15.54 15.96 381,764 15.765 4.44%
2009-11-06 0 1.800 1.790 1.800 1.780 1.850 1,977,000 3,592,220 1.8170 15.12 15.03 15.12 14.95 15.54 235,417 15.259 1.12%
2009-11-05 0 1.780 1.780 1.790 1.780 1.840 1,536,000 2,746,640 1.7882 14.95 14.95 15.03 14.95 15.45 182,904 15.017 -1.11%
2009-11-04 0 1.800 1.780 1.800 1.790 1.820 2,216,000 3,997,500 1.8039 15.12 14.95 15.12 15.03 15.28 263,876 15.149 -1.10%
2009-11-03 0 1.820 1.800 1.830 1.800 1.860 1,904,000 3,498,880 1.8376 15.28 15.12 15.37 15.12 15.62 226,724 15.432 -1.09%
2009-11-02 0 1.840 1.810 1.840 1.780 1.840 3,284,000 5,966,720 1.8169 15.45 15.20 15.45 14.95 15.45 391,052 15.258 1.66%
2009-10-30 0 1.810 1.810 1.820 1.800 1.850 1,612,000 2,929,340 1.8172 15.20 15.20 15.28 15.12 15.54 191,953 15.261 0.56%
2009-10-29 0 1.800 1.800 1.820 1.780 1.850 1,464,000 2,643,680 1.8058 15.12 15.12 15.28 14.95 15.54 174,330 15.165 -2.70%
2009-10-28 0 1.850 1.850 1.860 1.800 1.870 3,316,000 6,092,980 1.8374 15.54 15.54 15.62 15.12 15.70 394,862 15.431 0.00%
2009-10-27 0 1.850 1.850 1.860 1.810 1.880 3,693,000 6,823,110 1.8476 15.54 15.54 15.62 15.20 15.79 439,754 15.516 -2.12%
2009-10-23 0 1.890 1.880 1.890 1.780 1.900 9,640,000 17,884,500 1.8552 15.87 15.79 15.87 14.95 15.96 1,147,910 15.580 6.78%
2009-10-22 0 1.770 1.760 1.770 1.760 1.800 892,000 1,579,740 1.7710 14.86 14.78 14.86 14.78 15.12 106,217 14.873 -1.67%
2009-10-21 0 1.800 1.800 1.810 1.780 1.870 1,936,000 3,496,240 1.8059 15.12 15.12 15.20 14.95 15.70 230,535 15.166 -1.10%
2009-10-20 0 1.820 1.810 1.820 1.750 1.870 5,977,000 10,791,420 1.8055 15.28 15.20 15.28 14.70 15.70 711,728 15.162 5.20%
2009-10-19 0 1.730 1.730 1.760 1.710 1.790 1,758,000 3,071,820 1.7473 14.53 14.53 14.78 14.36 15.03 209,339 14.674 0.58%
2009-10-16 0 1.720 1.710 1.740 1.710 1.780 1,916,000 3,336,380 1.7413 14.44 14.36 14.61 14.36 14.95 228,153 14.623 -2.82%
2009-10-15 0 1.770 1.760 1.770 1.750 1.850 4,574,000 8,200,720 1.7929 14.86 14.78 14.86 14.70 15.54 544,662 15.057 -0.56%
2009-10-14 0 1.780 1.780 1.790 1.700 1.850 9,847,000 17,831,780 1.8109 14.95 14.95 15.03 14.28 15.54 1,172,560 15.208 4.09%
2009-10-13 0 1.710 1.710 1.740 1.710 1.780 4,062,000 7,062,060 1.7386 14.36 14.36 14.61 14.36 14.95 483,694 14.600 -4.47%
2009-10-12 0 1.790 1.780 1.790 1.570 1.810 17,632,584 30,049,805 1.7042 15.03 14.95 15.03 13.18 15.20 2,099,650 14.312 11.87%
2009-10-09 0 1.600 1.600 1.610 1.580 1.630 1,014,000 1,618,100 1.5958 13.44 13.44 13.52 13.27 13.69 120,745 13.401 0.00%
2009-10-08 0 1.600 1.600 1.610 1.590 1.620 1,724,000 2,769,180 1.6063 13.44 13.44 13.52 13.35 13.60 205,290 13.489 -0.62%
2009-10-07 0 1.610 1.610 1.630 1.600 1.620 2,060,000 3,317,600 1.6105 13.52 13.52 13.69 13.44 13.60 245,300 13.525 0.62%
2009-10-06 0 1.600 1.590 1.600 1.570 1.620 2,592,000 4,126,480 1.5920 13.44 13.35 13.44 13.18 13.60 308,650 13.369 0.63%
2009-10-05 0 1.590 1.590 1.600 1.590 1.660 1,120,000 1,799,500 1.6067 13.35 13.35 13.44 13.35 13.94 133,367 13.493 -4.22%
2009-10-02 0 1.660 1.650 1.660 1.610 1.690 4,418,000 7,286,460 1.6493 13.94 13.86 13.94 13.52 14.19 526,086 13.850 -4.05%
2009-09-30 0 1.730 1.730 1.740 1.620 1.740 10,458,000 17,757,220 1.6980 14.53 14.53 14.61 13.60 14.61 1,245,316 14.259 2.37%
2009-09-29 0 1.690 1.680 1.690 1.560 1.740 14,412,000 24,254,540 1.6829 14.19 14.11 14.19 13.10 14.61 1,716,150 14.133 7.64%
2009-09-28 0 1.570 1.560 1.570 1.530 1.600 2,360,000 3,715,460 1.5743 13.18 13.10 13.18 12.85 13.44 281,024 13.221 -1.87%
2009-09-25 0 1.600 1.590 1.600 1.520 1.600 1,962,000 3,097,160 1.5786 13.44 13.35 13.44 12.76 13.44 233,631 13.257 0.63%
2009-09-24 0 1.590 1.580 1.590 1.520 1.630 7,816,000 12,363,800 1.5819 13.35 13.27 13.35 12.76 13.69 930,712 13.284 -3.05%
2009-09-23 0 1.640 1.640 1.650 1.500 1.650 16,218,000 25,777,320 1.5894 13.77 13.77 13.86 12.60 13.86 1,931,204 13.348 7.89%
2009-09-22 0 1.520 1.510 1.520 1.480 1.520 1,320,000 1,966,920 1.4901 12.76 12.68 12.76 12.43 12.76 157,183 12.514 3.40%
2009-09-21 0 1.470 1.460 1.470 1.440 1.520 1,564,000 2,309,420 1.4766 12.34 12.26 12.34 12.09 12.76 186,238 12.400 0.00%
2009-09-18 0 1.470 1.460 1.480 1.400 1.480 752,000 1,077,380 1.4327 12.34 12.26 12.43 11.76 12.43 89,547 12.032 2.80%
2009-09-17 0 1.430 1.410 1.430 1.400 1.470 2,878,000 4,148,340 1.4414 12.01 11.84 12.01 11.76 12.34 342,706 12.105 -2.05%
2009-09-16 0 1.460 1.460 1.470 1.370 1.460 2,884,000 4,025,420 1.3958 12.26 12.26 12.34 11.51 12.26 343,420 11.722 4.29%
2009-09-15 0 1.400 1.390 1.430 1.390 1.440 142,000 200,380 1.4111 11.76 11.67 12.01 11.67 12.09 16,909 11.850 0.00%
2009-09-14 0 1.400 1.390 1.410 1.380 1.450 2,216,000 3,153,780 1.4232 11.76 11.67 11.84 11.59 12.18 263,876 11.952 -2.78%
2009-09-11 0 1.440 1.440 1.450 1.400 1.470 2,362,000 3,389,260 1.4349 12.09 12.09 12.18 11.76 12.34 281,262 12.050 -2.04%
2009-09-10 0 1.470 1.440 1.470 1.450 1.500 964,000 1,425,040 1.4783 12.34 12.09 12.34 12.18 12.60 114,791 12.414 -1.34%
2009-09-09 0 1.490 1.480 1.490 1.470 1.530 1,426,000 2,136,180 1.4980 12.51 12.43 12.51 12.34 12.85 169,805 12.580 -2.61%
2009-09-08 0 1.530 1.530 1.540 1.520 1.540 576,000 880,840 1.5292 12.85 12.85 12.93 12.76 12.93 68,589 12.842 -0.65%
2009-09-07 0 1.540 1.520 1.540 1.520 1.570 1,124,000 1,747,280 1.5545 12.93 12.76 12.93 12.76 13.18 133,843 13.055 -0.65%
2009-09-04 0 1.550 1.530 1.550 1.510 1.550 1,994,000 3,057,540 1.5334 13.02 12.85 13.02 12.68 13.02 237,441 12.877 2.65%
2009-09-03 0 1.510 1.480 1.490 1.460 1.520 1,330,000 1,990,480 1.4966 12.68 12.43 12.51 12.26 12.76 158,374 12.568 3.42%
2009-09-02 0 1.460 1.450 1.460 1.380 1.460 1,628,000 2,302,240 1.4142 12.26 12.18 12.26 11.59 12.26 193,859 11.876 1.39%
2009-09-01 0 1.440 1.420 1.440 1.380 1.440 1,137,690 1,600,252 1.4066 12.09 11.92 12.09 11.59 12.09 135,474 11.812 2.86%
2009-08-31 0 1.400 1.370 1.400 1.350 1.470 1,998,000 2,774,500 1.3886 11.76 11.51 11.76 11.34 12.34 237,918 11.662 -4.76%
2009-08-28 0 1.470 1.450 1.470 1.430 1.530 1,622,000 2,376,960 1.4655 12.34 12.18 12.34 12.01 12.85 193,144 12.307 -1.34%
2009-08-27 0 1.490 1.480 1.500 1.480 1.510 714,000 1,068,560 1.4966 12.51 12.43 12.60 12.43 12.68 85,022 12.568 -2.61%
2009-08-26 0 1.530 1.520 1.530 1.520 1.550 584,000 894,980 1.5325 12.85 12.76 12.85 12.76 13.02 69,541 12.870 -0.65%
2009-08-25 0 1.540 1.530 1.550 1.500 1.560 1,018,000 1,569,860 1.5421 12.93 12.85 13.02 12.60 13.10 121,221 12.950 -2.53%
2009-08-24 0 1.580 1.570 1.580 1.500 1.580 2,370,000 3,677,260 1.5516 13.27 13.18 13.27 12.60 13.27 282,214 13.030 6.76%
2009-08-21 0 1.480 1.470 1.490 1.460 1.550 1,024,000 1,526,120 1.4904 12.43 12.34 12.51 12.26 13.02 121,936 12.516 -1.99%
2009-08-20 0 1.510 1.500 1.510 1.460 1.510 1,006,000 1,496,020 1.4871 12.68 12.60 12.68 12.26 12.68 119,792 12.488 2.03%
2009-08-19 0 1.480 1.450 1.480 1.420 1.520 2,652,000 3,896,620 1.4693 12.43 12.18 12.43 11.92 12.76 315,794 12.339 -3.90%
2009-08-18 0 1.540 1.530 1.540 1.480 1.560 3,466,000 5,223,920 1.5072 12.93 12.85 12.93 12.43 13.10 412,724 12.657 -1.28%
2009-08-17 0 1.560 1.550 1.560 1.500 1.630 2,657,500 4,093,930 1.5405 13.10 13.02 13.10 12.60 13.69 316,449 12.937 -4.29%
2009-08-14 0 1.630 1.620 1.630 1.530 1.640 3,198,000 5,047,740 1.5784 13.69 13.60 13.69 12.85 13.77 380,811 13.255 -0.61%
2009-08-13 0 1.640 1.600 1.650 1.610 1.670 3,140,000 5,165,000 1.6449 13.77 13.44 13.86 13.52 14.02 373,904 13.814 0.00%
2009-08-12 0 1.640 1.630 1.640 1.600 1.680 5,604,000 9,164,900 1.6354 13.77 13.69 13.77 13.44 14.11 667,312 13.734 -1.80%
2009-08-11 0 1.670 1.670 1.690 1.410 1.710 12,852,000 20,117,960 1.5654 14.02 14.02 14.19 11.84 14.36 1,530,388 13.146 15.97%
2009-08-10 0 1.440 1.430 1.440 1.340 1.460 4,786,000 6,806,600 1.4222 12.09 12.01 12.09 11.25 12.26 569,907 11.943 6.67%
2009-08-07 0 1.350 1.350 1.370 1.330 1.400 3,030,000 4,109,180 1.3562 11.34 11.34 11.51 11.17 11.76 360,806 11.389 -2.88%
2009-08-06 0 1.390 1.390 1.400 1.330 1.400 4,758,500 6,482,580 1.3623 11.67 11.67 11.76 11.17 11.76 566,632 11.441 1.46%
2009-08-05 0 1.370 1.370 1.380 1.340 1.440 2,328,000 3,174,860 1.3638 11.51 11.51 11.59 11.25 12.09 277,213 11.453 -2.14%
2009-08-04 0 1.400 1.400 1.410 1.400 1.460 2,390,000 3,395,820 1.4208 11.76 11.76 11.84 11.76 12.26 284,596 11.932 -3.45%
2009-08-03 0 1.450 1.450 1.460 1.430 1.470 3,114,000 4,513,420 1.4494 12.18 12.18 12.26 12.01 12.34 370,808 12.172 0.00%
2009-07-31 0 1.450 1.430 1.450 1.410 1.450 4,386,000 6,300,440 1.4365 12.18 12.01 12.18 11.84 12.18 522,275 12.063 1.40%
2009-07-30 0 1.430 1.430 1.440 1.390 1.470 8,846,500 12,743,565 1.4405 12.01 12.01 12.09 11.67 12.34 1,053,422 12.097 3.62%
2009-07-29 0 1.380 1.370 1.380 1.340 1.420 7,754,000 10,758,500 1.3875 11.59 11.51 11.59 11.25 11.92 923,330 11.652 -2.13%
2009-07-28 0 1.410 1.400 1.430 1.270 1.430 10,714,000 14,783,200 1.3798 11.84 11.76 12.01 10.67 12.01 1,275,800 11.587 6.82%
2009-07-27 0 1.320 1.310 1.320 1.230 1.320 8,436,000 10,924,620 1.2950 11.09 11.00 11.09 10.33 11.09 1,004,541 10.875 6.45%
2009-07-24 0 1.240 1.240 1.250 1.220 1.260 4,274,000 5,314,160 1.2434 10.41 10.41 10.50 10.25 10.58 508,939 10.442 -1.59%
2009-07-23 0 1.260 1.250 1.260 1.180 1.260 15,758,000 19,418,960 1.2323 10.58 10.50 10.58 9.909 10.58 1,876,429 10.349 7.69%
2009-07-22 0 1.170 1.160 1.170 1.110 1.190 9,206,000 10,785,780 1.1716 9.826 9.742 9.826 9.322 9.993 1,096,231 9.8390 3.54%
2009-07-21 0 1.130 1.120 1.130 1.110 1.140 1,282,000 1,432,900 1.1177 9.490 9.406 9.490 9.322 9.574 152,658 9.3864 -0.88%
2009-07-20 0 1.140 1.140 1.150 1.120 1.150 2,498,000 2,831,700 1.1336 9.574 9.574 9.658 9.406 9.658 297,456 9.5197 2.70%
2009-07-17 0 1.110 1.110 1.120 1.100 1.140 1,176,000 1,314,740 1.1180 9.322 9.322 9.406 9.238 9.574 140,036 9.3886 2.78%
2009-07-16 0 1.080 1.080 1.100 1.080 1.130 2,504,000 2,772,420 1.1072 9.070 9.070 9.238 9.070 9.490 298,171 9.2981 -3.57%
2009-07-15 0 1.120 1.100 1.110 1.080 1.140 1,390,000 1,526,300 1.0981 9.406 9.238 9.322 9.070 9.574 165,518 9.2213 2.75%
2009-07-14 0 1.090 1.080 1.090 1.030 1.090 3,184,000 3,399,320 1.0676 9.154 9.070 9.154 8.650 9.154 379,144 8.9658 4.81%
2009-07-13 0 1.040 1.030 1.040 1.020 1.050 1,450,000 1,496,780 1.0323 8.734 8.650 8.734 8.566 8.818 172,663 8.6688 0.00%
2009-07-10 0 1.040 1.030 1.040 1.020 1.040 500,000 517,060 1.0341 8.734 8.650 8.734 8.566 8.734 59,539 8.6844 0.00%
2009-07-09 0 1.040 1.040 1.050 1.030 1.040 424,000 439,160 1.0358 8.734 8.734 8.818 8.650 8.734 50,489 8.6981 0.00%
2009-07-08 0 1.040 1.030 1.040 1.010 1.040 2,674,000 2,750,060 1.0284 8.734 8.650 8.734 8.482 8.734 318,414 8.6367 -0.95%
2009-07-07 0 1.050 1.040 1.050 1.040 1.060 990,000 1,047,640 1.0582 8.818 8.734 8.818 8.734 8.902 117,887 8.8868 -1.87%
2009-07-06 0 1.070 1.060 1.070 1.030 1.070 1,290,000 1,348,300 1.0452 8.986 8.902 8.986 8.650 8.986 153,610 8.7774 2.88%
2009-07-03 0 1.040 1.040 1.060 1.020 1.060 581,000 610,420 1.0506 8.734 8.734 8.902 8.566 8.902 69,184 8.8231 0.00%
2009-07-02 0 1.040 1.060 1.070 1.020 1.060 1,379,000 1,435,620 1.0411 8.734 8.902 8.986 8.566 8.902 164,208 8.7427 0.00%
2009-06-30 0 1.040 1.040 1.060 1.040 1.090 2,268,000 2,396,680 1.0567 8.734 8.734 8.902 8.734 9.154 270,069 8.8743 -1.89%
2009-06-29 0 1.060 1.050 1.060 1.060 1.090 976,000 1,044,780 1.0705 8.902 8.818 8.902 8.902 9.154 116,220 8.9897 -2.75%
2009-06-26 0 1.090 1.080 1.090 1.060 1.090 1,920,000 2,071,360 1.0788 9.154 9.070 9.154 8.902 9.154 228,629 9.0599 0.93%
2009-06-25 0 1.080 1.070 1.080 1.050 1.080 279,000 298,880 1.0713 9.070 8.986 9.070 8.818 9.070 33,223 8.9963 1.89%
2009-06-24 0 1.060 1.060 1.070 1.010 1.060 902,000 942,660 1.0451 8.902 8.902 8.986 8.482 8.902 107,408 8.7764 0.95%
2009-06-23 0 1.050 1.050 1.060 1.030 1.060 530,000 554,700 1.0466 8.818 8.818 8.902 8.650 8.902 63,111 8.7892 -3.67%
2009-06-22 0 1.090 1.070 1.090 1.060 1.090 1,566,000 1,685,120 1.0761 9.154 8.986 9.154 8.902 9.154 186,476 9.0367 3.81%
2009-06-19 0 1.050 1.050 1.070 1.030 1.070 1,040,000 1,094,500 1.0524 8.818 8.818 8.986 8.650 8.986 123,841 8.8379 -0.94%
2009-06-18 0 1.060 1.050 1.060 1.060 1.090 1,446,000 1,548,400 1.0708 8.902 8.818 8.902 8.902 9.154 172,187 8.9926 -0.93%
2009-06-17 0 1.070 1.070 1.090 1.020 1.100 2,728,000 2,928,300 1.0734 8.986 8.986 9.154 8.566 9.238 324,844 9.0145 -2.73%
2009-06-16 0 1.100 1.100 1.110 1.080 1.110 2,478,000 2,694,920 1.0875 9.238 9.238 9.322 9.070 9.322 295,075 9.1330 -2.65%
2009-06-15 0 1.130 1.120 1.130 1.110 1.150 824,000 924,440 1.1219 9.490 9.406 9.490 9.322 9.658 98,120 9.4215 -1.74%
2009-06-12 0 1.150 1.140 1.150 1.130 1.160 738,000 840,740 1.1392 9.658 9.574 9.658 9.490 9.742 87,879 9.5670 -0.86%
2009-06-11 0 1.160 1.150 1.170 1.120 1.170 2,758,000 3,182,960 1.1541 9.742 9.658 9.826 9.406 9.826 328,417 9.6918 1.67%
2009-06-10 0 1.160 1.150 1.160 1.120 1.170 3,608,000 4,169,760 1.1557 9.582 9.499 9.582 9.252 9.665 436,787 9.5464 3.57%
2009-06-09 0 1.120 1.120 1.130 1.100 1.140 1,234,000 1,375,520 1.1147 9.252 9.252 9.334 9.086 9.417 149,389 9.2076 -0.88%
2009-06-08 0 1.130 1.120 1.130 1.110 1.140 2,488,000 2,797,640 1.1245 9.334 9.252 9.334 9.169 9.417 301,199 9.2883 -0.88%
2009-06-05 0 1.140 1.140 1.150 1.130 1.170 1,338,000 1,528,700 1.1425 9.417 9.417 9.499 9.334 9.665 161,979 9.4376 -0.87%
2009-06-04 0 1.150 1.150 1.160 1.110 1.160 5,136,000 5,853,500 1.1397 9.499 9.499 9.582 9.169 9.582 621,768 9.4143 -2.54%
2009-06-03 0 1.180 1.170 1.180 1.150 1.190 3,646,000 4,254,000 1.1668 9.747 9.665 9.747 9.499 9.830 441,387 9.6378 0.85%
2009-06-02 0 1.170 1.160 1.170 1.160 1.190 3,548,000 4,145,780 1.1685 9.665 9.582 9.665 9.582 9.830 429,523 9.6520 -1.68%
2009-06-01 0 1.190 1.180 1.190 1.150 1.190 4,306,000 5,079,840 1.1797 9.830 9.747 9.830 9.499 9.830 521,288 9.7448 -0.83%
2009-05-29 0 1.200 1.190 1.200 1.150 1.200 3,641,000 4,277,390 1.1748 9.912 9.830 9.912 9.499 9.912 440,782 9.7041 0.00%
2009-05-27 0 1.200 1.190 1.200 1.180 1.210 6,880,000 8,240,860 1.1978 9.912 9.830 9.912 9.747 9.995 832,898 9.8942 2.56%
2009-05-26 0 1.170 1.160 1.170 1.140 1.190 1,868,000 2,193,140 1.1741 9.665 9.582 9.665 9.417 9.830 226,141 9.6981 -0.85%
2009-05-25 0 1.180 1.160 1.180 1.130 1.180 3,153,000 3,684,220 1.1685 9.747 9.582 9.747 9.334 9.747 381,704 9.6520 2.61%
2009-05-22 0 1.150 1.150 1.160 1.090 1.150 3,960,000 4,479,880 1.1313 9.499 9.499 9.582 9.004 9.499 479,401 9.3448 0.88%
2009-05-21 0 1.140 1.130 1.140 1.100 1.160 7,706,000 8,715,480 1.1310 9.417 9.334 9.417 9.086 9.582 932,894 9.3424 4.59%
2009-05-20 0 1.090 1.090 1.100 1.060 1.090 3,044,000 3,257,220 1.0700 9.004 9.004 9.086 8.756 9.004 368,509 8.8389 0.93%
2009-05-19 0 1.080 1.080 1.090 1.040 1.090 6,006,000 6,440,380 1.0723 8.921 8.921 9.004 8.591 9.004 727,091 8.8577 3.85%
2009-05-18 0 1.040 1.040 1.050 1.020 1.060 1,994,000 2,073,480 1.0399 8.591 8.591 8.673 8.426 8.756 241,395 8.5896 -0.95%
2009-05-15 0 1.050 1.040 1.060 1.010 1.060 2,882,000 3,019,220 1.0476 8.673 8.591 8.756 8.343 8.756 348,897 8.6536 1.94%
2009-05-14 0 1.030 1.020 1.040 1.000 1.040 2,830,000 2,848,800 1.0066 8.508 8.426 8.591 8.260 8.591 342,602 8.3152 0.98%
2009-05-13 0 1.020 1.020 1.030 1.020 1.050 3,636,000 3,746,940 1.0305 8.426 8.426 8.508 8.426 8.673 440,177 8.5124 -0.97%
2009-05-12 0 1.030 1.030 1.040 1.010 1.040 1,592,000 1,627,800 1.0225 8.508 8.508 8.591 8.343 8.591 192,729 8.4461 -0.96%
2009-05-11 0 1.040 1.020 1.040 1.020 1.060 7,992,000 8,356,800 1.0456 8.591 8.426 8.591 8.426 8.756 967,517 8.6374 0.00%
2009-05-08 0 1.040 1.040 1.050 1.010 1.050 2,554,000 2,643,020 1.0349 8.591 8.591 8.673 8.343 8.673 309,189 8.5482 0.00%
2009-05-07 0 1.040 1.040 1.050 1.030 1.080 2,804,000 2,955,800 1.0541 8.591 8.591 8.673 8.508 8.921 339,454 8.7075 -0.95%
2009-05-06 0 1.050 1.040 1.050 1.000 1.070 5,266,000 5,486,520 1.0419 8.673 8.591 8.673 8.260 8.839 637,506 8.6062 2.94%
2009-05-05 0 1.020 1.010 1.030 1.010 1.050 2,360,000 2,420,280 1.0255 8.426 8.343 8.508 8.343 8.673 285,703 8.4713 0.00%
2009-05-04 0 1.020 1.020 1.030 1.010 1.080 3,234,000 3,365,300 1.0406 8.426 8.426 8.508 8.343 8.921 391,510 8.5957 -3.77%
2009-04-30 0 1.060 1.060 1.070 1.000 1.070 6,440,000 6,698,080 1.0401 8.756 8.756 8.839 8.260 8.839 779,631 8.5913 7.07%
2009-04-29 0 0.990 0.990 1.000 0.940 1.000 4,076,000 4,013,900 0.9848 8.178 8.178 8.260 7.765 8.260 493,444 8.1345 5.32%
2009-04-28 0 0.940 0.940 0.950 0.930 0.950 2,340,000 2,191,480 0.9365 7.765 7.765 7.847 7.682 7.847 283,282 7.7360 1.08%
2009-04-27 0 0.930 0.950 0.960 0.910 0.960 4,192,000 3,879,200 0.9254 7.682 7.847 7.930 7.517 7.930 507,487 7.6439 -3.12%
2009-04-24 0 0.960 0.960 0.970 0.890 0.960 4,054,000 3,783,900 0.9334 7.930 7.930 8.013 7.352 7.930 490,780 7.7100 6.67%
2009-04-23 0 0.900 0.890 0.900 0.890 0.900 1,224,000 1,094,100 0.8939 7.434 7.352 7.434 7.352 7.434 148,178 7.3837 -1.10%
2009-04-22 0 0.910 0.910 0.920 0.900 0.940 4,384,000 4,029,880 0.9192 7.517 7.517 7.599 7.434 7.765 530,730 7.5931 1.11%
2009-04-21 0 0.900 0.890 0.910 0.860 0.900 2,628,000 2,333,220 0.8878 7.434 7.352 7.517 7.104 7.434 318,148 7.3338 -2.17%
2009-04-20 0 0.920 0.920 0.930 0.880 0.920 3,194,000 2,914,880 0.9126 7.599 7.599 7.682 7.269 7.599 386,668 7.5385 2.22%
2009-04-17 0 0.900 0.890 0.900 0.890 0.920 1,634,000 1,473,360 0.9017 7.434 7.352 7.434 7.352 7.599 197,813 7.4482 -1.10%
2009-04-16 0 0.910 0.900 0.910 0.900 0.950 4,820,000 4,460,940 0.9255 7.517 7.434 7.517 7.434 7.847 583,513 7.6450 1.11%
2009-04-15 0 0.900 0.890 0.900 0.870 0.910 3,784,000 3,372,840 0.8913 7.434 7.352 7.434 7.186 7.517 458,094 7.3628 1.12%
2009-04-14 0 0.890 0.880 0.890 0.810 0.900 10,828,000 9,481,180 0.8756 7.352 7.269 7.352 6.691 7.434 1,310,846 7.2329 9.88%
2009-04-09 0 0.810 0.810 0.820 0.800 0.830 3,424,000 2,795,880 0.8166 6.691 6.691 6.773 6.608 6.856 414,512 6.7450 1.25%
2009-04-08 0 0.800 0.790 0.810 0.750 0.800 2,066,000 1,584,500 0.7669 6.608 6.526 6.691 6.195 6.608 250,111 6.3352 3.90%
2009-04-07 0 0.770 0.760 0.770 0.750 0.780 1,166,000 889,920 0.7632 6.360 6.278 6.360 6.195 6.443 141,157 6.3045 -1.28%
2009-04-06 0 0.780 0.770 0.780 0.770 0.790 1,144,000 897,320 0.7844 6.443 6.360 6.443 6.360 6.526 138,493 6.4791 0.00%
2009-04-03 0 0.780 0.780 0.790 0.740 0.780 1,482,000 1,150,420 0.7763 6.443 6.443 6.526 6.113 6.443 179,412 6.4122 1.30%
2009-04-02 0 0.770 0.760 0.780 0.740 0.780 8,420,000 6,402,880 0.7604 6.360 6.278 6.443 6.113 6.443 1,019,331 6.2815 4.05%
2009-04-01 0 0.740 0.730 0.740 0.720 0.740 498,000 363,740 0.7304 6.113 6.030 6.113 5.947 6.113 60,288 6.0333 1.37%
2009-03-31 0 0.730 0.720 0.730 0.720 0.730 1,249,000 903,080 0.7230 6.030 5.947 6.030 5.947 6.030 151,205 5.9726 1.39%
2009-03-30 0 0.720 0.720 0.730 0.700 0.740 2,758,000 1,975,860 0.7164 5.947 5.947 6.030 5.782 6.113 333,886 5.9178 -2.70%
2009-03-27 0 0.740 0.740 0.750 0.710 0.760 3,508,000 2,580,880 0.7357 6.113 6.113 6.195 5.865 6.278 424,681 6.0772 2.78%
2009-03-26 0 0.720 0.720 0.730 0.710 0.730 1,148,000 828,200 0.7214 5.947 5.947 6.030 5.865 6.030 138,978 5.9592 0.00%
2009-03-25 0 0.720 0.710 0.720 0.710 0.720 1,346,000 966,140 0.7178 5.947 5.865 5.947 5.865 5.947 162,948 5.9291 -1.37%
2009-03-24 0 0.730 0.720 0.730 0.710 0.740 2,614,000 1,890,800 0.7233 6.030 5.947 6.030 5.865 6.113 316,453 5.9750 0.00%
2009-03-23 0 0.730 0.720 0.730 0.710 0.730 1,934,000 1,387,320 0.7173 6.030 5.947 6.030 5.865 6.030 234,131 5.9254 2.82%
2009-03-20 0 0.710 0.700 0.710 0.690 0.720 2,160,000 1,508,060 0.6982 5.865 5.782 5.865 5.700 5.947 261,491 5.7672 0.00%
2009-03-19 0 0.710 0.710 0.720 0.690 0.730 1,054,000 750,620 0.7122 5.865 5.865 5.947 5.700 6.030 127,598 5.8827 -1.39%
2009-03-18 0 0.720 0.720 0.730 0.720 0.740 1,084,000 785,360 0.7245 5.947 5.947 6.030 5.947 6.113 131,230 5.9846 -1.37%
2009-03-17 0 0.730 0.710 0.730 0.690 0.730 3,270,000 2,299,620 0.7032 6.030 5.865 6.030 5.700 6.030 395,869 5.8090 4.29%
2009-03-16 0 0.700 0.700 0.710 0.690 0.740 1,370,000 965,580 0.7048 5.782 5.782 5.865 5.700 6.113 165,853 5.8219 -4.11%
2009-03-13 0 0.730 0.720 0.730 0.710 0.730 630,000 453,900 0.7205 6.030 5.947 6.030 5.865 6.030 76,268 5.9514 2.82%
2009-03-12 0 0.710 0.700 0.710 0.690 0.710 94,000 66,140 0.7036 5.865 5.782 5.865 5.700 5.865 11,380 5.8121 1.43%
2009-03-11 0 0.700 0.690 0.700 0.700 0.710 502,000 353,280 0.7037 5.782 5.700 5.782 5.782 5.865 60,772 5.8132 -1.41%
2009-03-10 0 0.710 0.700 0.710 0.690 0.710 372,000 260,540 0.7004 5.865 5.782 5.865 5.700 5.865 45,035 5.7853 1.43%
2009-03-09 0 0.700 0.690 0.700 0.660 0.700 704,000 489,900 0.6959 5.782 5.700 5.782 5.452 5.782 85,227 5.7482 6.06%
2009-03-06 0 0.660 0.660 0.700 0.650 0.680 258,000 172,060 0.6669 5.452 5.452 5.782 5.369 5.617 31,234 5.5088 -2.94%
2009-03-05 0 0.680 0.680 0.700 0.670 0.700 292,000 199,920 0.6847 5.617 5.617 5.782 5.534 5.782 35,350 5.6555 -2.86%
2009-03-04 0 0.700 0.690 0.700 0.690 0.700 1,048,466 728,596 0.6949 5.782 5.700 5.782 5.700 5.782 126,928 5.7402 1.45%
2009-03-03 0 0.690 0.690 0.700 0.670 0.690 474,000 322,460 0.6803 5.700 5.700 5.782 5.534 5.700 57,383 5.6195 1.47%
2009-03-02 0 0.680 0.680 0.690 0.680 0.690 650,000 443,500 0.6823 5.617 5.617 5.700 5.617 5.700 78,689 5.6361 -4.23%
2009-02-27 0 0.710 0.700 0.710 0.700 0.720 1,028,000 727,920 0.7081 5.865 5.782 5.865 5.782 5.947 124,450 5.8491 0.00%
2009-02-26 0 0.710 0.710 0.720 0.700 0.710 1,078,000 762,960 0.7078 5.865 5.865 5.947 5.782 5.865 130,503 5.8463 -1.39%
2009-02-25 0 0.720 0.720 0.730 0.710 0.730 880,000 634,940 0.7215 5.947 5.947 6.030 5.865 6.030 106,533 5.9600 0.00%
2009-02-24 0 0.720 0.710 0.720 0.700 0.730 659,000 465,300 0.7061 5.947 5.865 5.947 5.782 6.030 79,779 5.8324 -1.37%
2009-02-23 0 0.730 0.710 0.730 0.700 0.740 1,694,000 1,221,960 0.7213 6.030 5.865 6.030 5.782 6.113 205,077 5.9585 1.39%
2009-02-20 0 0.720 0.720 0.730 0.700 0.750 4,658,000 3,332,760 0.7155 5.947 5.947 6.030 5.782 6.195 563,901 5.9102 -4.00%
2009-02-19 0 0.750 0.740 0.760 0.730 0.760 1,378,000 1,023,620 0.7428 6.195 6.113 6.278 6.030 6.278 166,822 6.1360 -1.32%
2009-02-18 0 0.760 0.760 0.770 0.730 0.770 1,080,000 815,840 0.7554 6.278 6.278 6.360 6.030 6.360 130,746 6.2399 1.33%
2009-02-17 0 0.750 0.740 0.760 0.740 0.770 2,314,000 1,742,620 0.7531 6.195 6.113 6.278 6.113 6.360 280,135 6.2207 -2.60%
2009-02-16 0 0.770 0.770 0.780 0.740 0.780 2,136,000 1,616,460 0.7568 6.360 6.360 6.443 6.113 6.443 258,586 6.2512 1.32%
2009-02-13 0 0.760 0.750 0.760 0.720 0.760 2,760,000 2,045,720 0.7412 6.278 6.195 6.278 5.947 6.278 334,128 6.1226 4.11%
2009-02-12 0 0.730 0.730 0.740 0.720 0.740 1,588,000 1,163,140 0.7325 6.030 6.030 6.113 5.947 6.113 192,244 6.0503 -1.35%
2009-02-11 0 0.740 0.730 0.740 0.710 0.740 420,000 306,540 0.7299 6.113 6.030 6.113 5.865 6.113 50,846 6.0289 1.37%
2009-02-10 0 0.730 0.730 0.740 0.730 0.750 1,868,000 1,375,040 0.7361 6.030 6.030 6.113 6.030 6.195 226,141 6.0804 0.00%
2009-02-09 0 0.730 0.720 0.730 0.720 0.740 518,000 376,880 0.7276 6.030 5.947 6.030 5.947 6.113 62,709 6.0099 -1.35%
2009-02-06 0 0.740 0.730 0.740 0.720 0.750 2,060,000 1,502,940 0.7296 6.113 6.030 6.113 5.947 6.195 249,385 6.0266 2.78%
2009-02-05 0 0.720 0.710 0.720 0.710 0.720 516,000 371,280 0.7195 5.947 5.865 5.947 5.865 5.947 62,467 5.9436 0.00%
2009-02-04 0 0.720 0.710 0.720 0.710 0.720 646,000 460,360 0.7126 5.947 5.865 5.947 5.865 5.947 78,205 5.8866 1.41%
2009-02-03 0 0.710 0.700 0.710 0.690 0.710 1,190,000 830,740 0.6981 5.865 5.782 5.865 5.700 5.865 144,062 5.7665 0.00%
2009-02-02 0 0.710 0.700 0.710 0.690 0.720 1,306,000 914,300 0.7001 5.865 5.782 5.865 5.700 5.947 158,105 5.7829 1.43%
2009-01-30 0 0.700 0.700 0.720 0.700 0.730 1,287,000 917,730 0.7131 5.782 5.782 5.947 5.782 6.030 155,805 5.8902 -4.11%
2009-01-29 0 0.730 0.720 0.740 0.730 0.780 808,000 595,420 0.7369 6.030 5.947 6.113 6.030 6.443 97,817 6.0871 0.00%
2009-01-23 0 0.730 0.730 0.740 0.700 0.740 1,698,000 1,235,160 0.7274 6.030 6.030 6.113 5.782 6.113 205,561 6.0087 2.82%
2009-01-22 0 0.710 0.700 0.710 0.710 0.720 372,000 267,160 0.7182 5.865 5.782 5.865 5.865 5.947 45,035 5.9323 1.43%
2009-01-21 0 0.700 0.700 0.710 0.700 0.720 1,190,000 836,720 0.7031 5.782 5.782 5.865 5.782 5.947 144,062 5.8080 -1.41%
2009-01-20 0 0.710 0.710 0.720 0.690 0.720 612,000 431,120 0.7044 5.865 5.865 5.947 5.700 5.947 74,089 5.8189 0.00%
2009-01-19 0 0.710 0.700 0.710 0.700 0.720 1,228,000 871,340 0.7096 5.865 5.782 5.865 5.782 5.947 148,663 5.8612 -1.39%
2009-01-16 0 0.720 0.710 0.730 0.710 0.730 902,000 646,920 0.7172 5.947 5.865 6.030 5.865 6.030 109,197 5.9244 -1.37%
2009-01-15 0 0.730 0.730 0.740 0.700 0.730 1,858,000 1,319,040 0.7099 6.030 6.030 6.113 5.782 6.030 224,931 5.8642 0.00%
2009-01-14 0 0.730 0.730 0.740 0.700 0.730 324,000 234,220 0.7229 6.030 6.030 6.113 5.782 6.030 39,224 5.9714 1.39%
2009-01-13 0 0.720 0.710 0.720 0.720 0.740 2,718,000 1,975,120 0.7267 5.947 5.865 5.947 5.947 6.113 329,043 6.0026 -1.37%
2009-01-12 0 0.730 0.720 0.730 0.720 0.750 1,654,000 1,223,680 0.7398 6.030 5.947 6.030 5.947 6.195 200,234 6.1112 0.00%
2009-01-09 0 0.730 0.730 0.750 0.730 0.750 1,159,000 856,150 0.7387 6.030 6.030 6.195 6.030 6.195 140,309 6.1019 1.39%
2009-01-08 0 0.720 0.720 0.740 0.700 0.780 3,808,000 2,821,300 0.7409 5.947 5.947 6.113 5.782 6.443 460,999 6.1200 -5.26%
2009-01-07 0 0.760 0.760 0.770 0.720 0.780 4,560,000 3,466,600 0.7602 6.278 6.278 6.360 5.947 6.443 552,037 6.2797 4.11%
2009-01-06 0 0.730 0.720 0.730 0.720 0.730 1,300,000 942,540 0.7250 6.030 5.947 6.030 5.947 6.030 157,379 5.9890 0.00%
2009-01-05 0 0.730 0.730 0.740 0.710 0.740 3,946,000 2,858,360 0.7244 6.030 6.030 6.113 5.865 6.113 477,706 5.9835 2.82%
2009-01-02 0 0.710 0.710 0.720 0.700 0.720 1,520,000 1,074,900 0.7072 5.865 5.865 5.947 5.782 5.947 184,012 5.8415 0.00%
2008-12-31 0 0.710 0.690 0.710 0.680 0.710 666,000 470,120 0.7059 5.865 5.700 5.865 5.617 5.865 80,626 5.8308 0.00%
2008-12-30 0 0.710 0.700 0.710 0.700 0.710 526,000 370,680 0.7047 5.865 5.782 5.865 5.782 5.865 63,678 5.8212 1.43%
2008-12-29 0 0.700 0.690 0.700 0.680 0.710 336,000 232,840 0.6930 5.782 5.700 5.782 5.617 5.865 40,676 5.7242 1.45%
2008-12-24 0 0.690 0.670 0.700 0.680 0.690 344,000 234,920 0.6829 5.700 5.534 5.782 5.617 5.700 41,645 5.6410 1.47%
2008-12-23 0 0.680 0.670 0.680 0.650 0.700 3,938,000 2,645,500 0.6718 5.617 5.534 5.617 5.369 5.782 476,737 5.5492 -5.56%
2008-12-22 0 0.720 0.710 0.720 0.710 0.740 1,184,000 851,920 0.7195 5.947 5.865 5.947 5.865 6.113 143,336 5.9435 -1.37%
2008-12-19 0 0.730 0.720 0.730 0.670 0.730 4,388,000 3,131,980 0.7138 6.030 5.947 6.030 5.534 6.030 531,214 5.8959 7.35%
2008-12-18 0 0.680 0.680 0.690 0.670 0.690 2,070,000 1,403,160 0.6779 5.617 5.617 5.700 5.534 5.700 250,596 5.5993 0.00%
2008-12-17 0 0.680 0.680 0.690 0.670 0.700 1,556,000 1,059,360 0.6808 5.617 5.617 5.700 5.534 5.782 188,371 5.6238 -1.45%
2008-12-16 0 0.690 0.680 0.690 0.670 0.700 1,046,000 708,600 0.6774 5.700 5.617 5.700 5.534 5.782 126,630 5.5959 1.47%
2008-12-15 0 0.680 0.680 0.690 0.680 0.720 2,579,000 1,812,100 0.7026 5.617 5.617 5.700 5.617 5.947 312,216 5.8040 0.00%
2008-12-12 0 0.680 0.680 0.690 0.680 0.720 1,742,000 1,199,720 0.6887 5.617 5.617 5.700 5.617 5.947 210,888 5.6889 -4.23%
2008-12-11 0 0.710 0.700 0.710 0.700 0.730 2,486,000 1,767,060 0.7108 5.865 5.782 5.865 5.782 6.030 300,957 5.8715 0.00%
2008-12-10 0 0.710 0.710 0.720 0.670 0.720 4,432,000 3,059,700 0.6904 5.865 5.865 5.947 5.534 5.947 536,541 5.7026 5.97%
2008-12-09 0 0.670 0.660 0.670 0.660 0.700 7,203,000 4,883,760 0.6780 5.534 5.452 5.534 5.452 5.782 872,000 5.6006 -4.29%
2008-12-08 0 0.700 0.700 0.710 0.700 0.720 2,557,000 1,809,110 0.7075 5.782 5.782 5.865 5.782 5.947 309,552 5.8443 0.00%
2008-12-05 0 0.700 0.690 0.700 0.670 0.700 5,312,000 3,677,760 0.6923 5.782 5.700 5.782 5.534 5.782 643,075 5.7190 1.45%
2008-12-04 0 0.690 0.670 0.690 0.680 0.710 2,826,000 1,959,000 0.6932 5.700 5.534 5.700 5.617 5.865 342,118 5.7261 0.00%
2008-12-03 0 0.690 0.680 0.690 0.680 0.690 1,238,000 847,140 0.6843 5.700 5.617 5.700 5.617 5.700 149,873 5.6524 2.99%
2008-12-02 0 0.670 0.660 0.670 0.650 0.670 1,275,000 838,920 0.6580 5.534 5.452 5.534 5.369 5.534 154,352 5.4351 -1.47%
2008-12-01 0 0.680 0.670 0.680 0.670 0.690 2,110,000 1,437,580 0.6813 5.617 5.534 5.617 5.534 5.700 255,438 5.6279 1.49%
2008-11-28 0 0.670 0.660 0.670 0.660 0.680 3,288,000 2,217,940 0.6746 5.534 5.452 5.534 5.452 5.617 398,048 5.5720 1.52%
2008-11-27 0 0.660 0.650 0.660 0.630 0.670 5,296,000 3,458,940 0.6531 5.452 5.369 5.452 5.204 5.534 641,138 5.3950 6.45%
2008-11-26 0 0.620 0.610 0.620 0.590 0.620 934,000 570,820 0.6112 5.121 5.039 5.121 4.874 5.121 113,071 5.0483 5.08%
2008-11-25 0 0.590 0.590 0.610 0.590 0.610 2,396,000 1,438,180 0.6002 4.874 4.874 5.039 4.874 5.039 290,062 4.9582 1.72%
2008-11-24 0 0.580 0.580 0.600 0.580 0.620 1,942,000 1,166,880 0.6009 4.791 4.791 4.956 4.791 5.121 235,100 4.9633 -3.33%
2008-11-21 0 0.600 0.580 0.600 0.580 0.600 1,178,000 703,640 0.5973 4.956 4.791 4.956 4.791 4.956 142,610 4.9340 -3.23%
2008-11-20 0 0.620 0.600 0.620 0.580 0.620 1,230,000 730,620 0.5940 5.121 4.956 5.121 4.791 5.121 148,905 4.9066 -1.59%
2008-11-19 0 0.630 0.620 0.630 0.600 0.630 1,564,000 960,560 0.6142 5.204 5.121 5.204 4.956 5.204 189,339 5.0732 3.28%
2008-11-18 0 0.610 0.600 0.610 0.590 0.630 2,252,000 1,351,560 0.6002 5.039 4.956 5.039 4.874 5.204 272,629 4.9575 -4.69%
2008-11-17 0 0.640 0.630 0.640 0.600 0.650 1,430,000 879,760 0.6152 5.287 5.204 5.287 4.956 5.369 173,117 5.0819 1.59%
2008-11-14 0 0.630 0.620 0.640 0.630 0.670 1,980,000 1,262,040 0.6374 5.204 5.121 5.287 5.204 5.534 239,700 5.2651 0.00%
2008-11-13 0 0.630 0.630 0.650 0.630 0.660 1,056,000 676,060 0.6402 5.204 5.204 5.369 5.204 5.452 127,840 5.2883 -4.55%
2008-11-12 0 0.660 0.630 0.660 0.630 0.670 1,770,000 1,153,600 0.6518 5.452 5.204 5.452 5.204 5.534 214,277 5.3837 -1.49%
2008-11-11 0 0.670 0.650 0.670 0.640 0.690 1,358,000 903,840 0.6656 5.534 5.369 5.534 5.287 5.700 164,400 5.4978 -2.90%
2008-11-10 0 0.690 0.680 0.690 0.640 0.690 3,686,000 2,450,220 0.6647 5.700 5.617 5.700 5.287 5.700 446,230 5.4909 7.81%
2008-11-07 0 0.640 0.630 0.640 0.600 0.640 572,000 353,480 0.6180 5.287 5.204 5.287 4.956 5.287 69,247 5.1046 4.92%
2008-11-06 0 0.610 0.620 0.630 0.600 0.630 1,528,000 924,500 0.6050 5.039 5.121 5.204 4.956 5.204 184,981 4.9978 -4.69%
2008-11-05 0 0.640 0.630 0.640 0.620 0.650 2,086,000 1,331,340 0.6382 5.287 5.204 5.287 5.121 5.369 252,533 5.2720 4.92%
2008-11-04 0 0.610 0.600 0.610 0.610 0.620 494,000 304,700 0.6168 5.039 4.956 5.039 5.039 5.121 59,804 5.0950 0.00%
2008-11-03 0 0.610 0.600 0.620 0.580 0.630 2,026,000 1,234,220 0.6092 5.039 4.956 5.121 4.791 5.204 245,269 5.0321 3.39%
2008-10-31 0 0.590 0.580 0.590 0.570 0.600 2,036,000 1,186,300 0.5827 4.874 4.791 4.874 4.708 4.956 246,480 4.8130 -6.35%
2008-10-30 0 0.630 0.610 0.630 0.550 0.630 3,090,000 1,840,940 0.5958 5.204 5.039 5.204 4.543 5.204 374,078 4.9213 10.53%
2008-10-29 0 0.570 0.550 0.560 0.550 0.590 2,440,000 1,381,220 0.5661 4.708 4.543 4.626 4.543 4.874 295,388 4.6759 1.79%
2008-10-28 0 0.560 0.550 0.560 0.530 0.570 2,314,000 1,261,660 0.5452 4.626 4.543 4.626 4.378 4.708 280,135 4.5038 -1.75%
2008-10-27 0 0.570 0.550 0.570 0.520 0.650 5,874,000 3,418,320 0.5819 4.708 4.543 4.708 4.295 5.369 711,111 4.8070 -10.94%
2008-10-24 0 0.640 0.630 0.640 0.620 0.690 1,396,000 887,120 0.6355 5.287 5.204 5.287 5.121 5.700 169,001 5.2492 -4.48%
2008-10-23 0 0.670 0.660 0.670 0.620 0.670 2,500,000 1,605,480 0.6422 5.534 5.452 5.534 5.121 5.534 302,652 5.3047 -2.90%
2008-10-22 0 0.690 0.690 0.710 0.680 0.720 1,672,000 1,177,120 0.7040 5.700 5.700 5.865 5.617 5.947 202,414 5.8154 -2.82%
2008-10-21 0 0.710 0.710 0.720 0.710 0.750 2,586,000 1,868,520 0.7226 5.865 5.865 5.947 5.865 6.195 313,063 5.9685 -5.33%
2008-10-20 0 0.750 0.740 0.750 0.730 0.770 2,070,000 1,541,000 0.7444 6.195 6.113 6.195 6.030 6.360 250,596 6.1493 0.00%
2008-10-17 0 0.750 0.740 0.750 0.720 0.770 1,765,000 1,291,720 0.7319 6.195 6.113 6.195 5.947 6.360 213,672 6.0453 1.35%
2008-10-16 0 0.740 0.720 0.740 0.700 0.750 3,656,000 2,660,480 0.7277 6.113 5.947 6.113 5.782 6.195 442,598 6.0111 -3.90%
2008-10-15 0 0.770 0.760 0.770 0.760 0.790 1,350,000 1,035,980 0.7674 6.360 6.278 6.360 6.278 6.526 163,432 6.3389 0.00%
2008-10-14 0 0.770 0.750 0.770 0.750 0.810 1,638,000 1,257,820 0.7679 6.360 6.195 6.360 6.195 6.691 198,297 6.3431 1.32%
2008-10-13 0 0.760 0.750 0.760 0.710 0.790 5,140,000 3,881,300 0.7551 6.278 6.195 6.278 5.865 6.526 622,252 6.2375 -2.56%
2008-10-10 0 0.780 0.770 0.780 0.750 0.830 5,140,000 3,949,440 0.7684 6.443 6.360 6.443 6.195 6.856 622,252 6.3470 -9.30%
2008-10-09 0 0.860 0.840 0.860 0.850 0.870 2,076,000 1,786,980 0.8608 7.104 6.939 7.104 7.021 7.186 251,322 7.1103 1.18%
2008-10-08 0 0.850 0.810 0.850 0.810 0.880 2,012,000 1,690,660 0.8403 7.021 6.691 7.021 6.691 7.269 243,574 6.9410 -1.16%
2008-10-06 0 0.860 0.860 0.880 0.860 0.880 354,000 310,360 0.8767 7.104 7.104 7.269 7.104 7.269 42,855 7.2420 -4.44%
2008-10-03 0 0.900 0.880 0.900 0.850 0.930 1,868,000 1,644,740 0.8805 7.434 7.269 7.434 7.021 7.682 226,141 7.2731 -1.10%
2008-10-02 0 0.910 0.910 0.920 0.900 0.920 1,330,000 1,211,600 0.9110 7.517 7.517 7.599 7.434 7.599 161,011 7.5250 2.25%
2008-09-30 0 0.890 0.880 0.890 0.860 0.900 620,000 541,440 0.8733 7.352 7.269 7.352 7.104 7.434 75,058 7.2137 -1.11%
2008-09-29 0 0.900 0.890 0.900 0.890 0.920 1,446,000 1,309,500 0.9056 7.434 7.352 7.434 7.352 7.599 175,054 7.4806 -1.10%
2008-09-26 0 0.910 0.910 0.920 0.870 0.910 1,114,000 998,760 0.8966 7.517 7.517 7.599 7.186 7.517 134,862 7.4058 0.00%
2008-09-25 0 0.910 0.910 0.920 0.910 0.930 1,800,000 1,649,820 0.9166 7.517 7.517 7.599 7.517 7.682 217,909 7.5711 0.00%
2008-09-24 0 0.910 0.890 0.910 0.850 0.950 4,514,000 4,102,320 0.9088 7.517 7.352 7.517 7.021 7.847 546,468 7.5070 8.33%
2008-09-23 0 0.840 0.830 0.840 0.830 0.850 672,000 562,280 0.8367 6.939 6.856 6.939 6.856 7.021 81,353 6.9116 -2.33%
2008-09-22 0 0.860 0.850 0.860 0.820 0.860 1,456,000 1,224,360 0.8409 7.104 7.021 7.104 6.773 7.104 176,264 6.9462 2.38%
2008-09-19 0 0.840 0.830 0.840 0.790 0.840 2,500,000 2,070,820 0.8283 6.939 6.856 6.939 6.526 6.939 302,652 6.8423 10.53%
2008-09-18 0 0.760 0.760 0.770 0.710 0.800 5,976,000 4,453,240 0.7452 6.278 6.278 6.360 5.865 6.608 723,459 6.1555 -6.17%
2008-09-17 0 0.810 0.810 0.820 0.800 0.880 3,420,000 2,799,400 0.8185 6.691 6.691 6.773 6.608 7.269 414,028 6.7614 -6.90%
2008-09-16 0 0.870 0.860 0.870 0.830 0.890 1,724,000 1,484,620 0.8611 7.186 7.104 7.186 6.856 7.352 208,709 7.1134 -6.45%
2008-09-12 0 0.930 0.930 0.940 0.880 0.940 2,176,000 2,010,940 0.9241 7.682 7.682 7.765 7.269 7.765 263,428 7.6337 0.00%
2008-09-11 0 0.930 0.920 0.930 0.900 0.980 2,392,000 2,248,600 0.9401 7.682 7.599 7.682 7.434 8.095 289,577 7.7651 -5.10%
2008-09-10 0 0.980 0.970 0.980 0.960 0.980 844,000 824,220 0.9766 8.095 8.013 8.095 7.930 8.095 102,175 8.0667 -1.01%
2008-09-09 0 0.990 0.990 1.000 0.980 0.990 552,000 544,600 0.9866 8.178 8.178 8.260 8.095 8.178 66,826 8.1496 -1.00%
2008-09-08 0 1.000 0.990 1.000 0.990 1.010 736,000 733,840 0.9971 8.260 8.178 8.260 8.178 8.343 89,101 8.2361 1.01%
2008-09-05 0 0.990 0.980 0.990 0.980 1.000 1,046,000 1,034,800 0.9893 8.178 8.095 8.178 8.095 8.260 126,630 8.1719 -1.00%
2008-09-04 0 1.000 1.000 1.010 0.990 1.010 1,478,000 1,478,940 1.0006 8.260 8.260 8.343 8.178 8.343 178,928 8.2656 -0.99%
2008-09-03 0 1.010 1.000 1.010 0.990 1.010 1,054,000 1,058,420 1.0042 8.343 8.260 8.343 8.178 8.343 127,598 8.2950 0.00%
2008-09-02 0 1.010 1.000 1.020 1.000 1.020 686,000 691,600 1.0082 8.343 8.260 8.426 8.260 8.426 83,048 8.3277 -0.98%
2008-09-01 0 1.020 1.010 1.020 1.010 1.030 342,000 348,560 1.0192 8.426 8.343 8.426 8.343 8.508 41,403 8.4188 -0.97%
2008-08-29 0 1.030 1.020 1.030 1.020 1.030 406,000 413,180 1.0177 8.508 8.426 8.508 8.426 8.508 49,151 8.4064 0.98%
2008-08-28 0 1.020 1.010 1.020 0.990 1.020 976,000 978,480 1.0025 8.426 8.343 8.426 8.178 8.426 118,155 8.2813 0.00%
2008-08-27 0 1.020 1.010 1.020 1.000 1.030 2,568,000 2,589,320 1.0083 8.426 8.343 8.426 8.260 8.508 310,884 8.3289 0.00%
2008-08-26 0 1.020 1.010 1.020 1.010 1.030 494,000 503,980 1.0202 8.426 8.343 8.426 8.343 8.508 59,804 8.4272 -0.97%
2008-08-25 0 1.030 1.030 1.040 1.010 1.050 668,000 690,200 1.0332 8.508 8.508 8.591 8.343 8.673 80,869 8.5348 0.00%
2008-08-21 0 1.030 1.010 1.030 1.010 1.030 654,000 665,880 1.0182 8.508 8.343 8.508 8.343 8.508 79,174 8.4104 0.00%
2008-08-20 0 1.030 1.030 1.040 1.010 1.050 1,156,000 1,192,100 1.0312 8.508 8.508 8.591 8.343 8.673 139,946 8.5183 0.98%
2008-08-19 0 1.020 1.010 1.020 0.990 1.020 3,714,000 3,726,780 1.0034 8.426 8.343 8.426 8.178 8.426 449,620 8.2887 -0.97%
2008-08-18 0 1.030 1.020 1.030 1.000 1.040 1,438,000 1,459,860 1.0152 8.508 8.426 8.508 8.260 8.591 174,085 8.3859 -2.83%
2008-08-15 0 1.060 1.040 1.060 1.040 1.060 462,000 484,680 1.0491 8.756 8.591 8.756 8.591 8.756 55,930 8.6658 1.92%
2008-08-14 0 1.040 1.030 1.040 1.020 1.050 674,000 693,020 1.0282 8.591 8.508 8.591 8.426 8.673 81,595 8.4934 0.00%
2008-08-13 0 1.040 1.020 1.040 1.010 1.050 5,544,000 5,662,560 1.0214 8.591 8.426 8.591 8.343 8.673 671,161 8.4370 0.97%
2008-08-12 0 1.030 1.020 1.030 1.020 1.050 1,910,000 1,968,320 1.0305 8.508 8.426 8.508 8.426 8.673 231,226 8.5125 -0.96%
2008-08-11 0 1.040 1.020 1.040 1.020 1.090 1,496,000 1,546,300 1.0336 8.591 8.426 8.591 8.426 9.004 181,107 8.5381 -2.80%
2008-08-08 0 1.070 1.070 1.080 1.030 1.080 1,150,000 1,214,600 1.0562 8.839 8.839 8.921 8.508 8.921 139,220 8.7243 -0.93%
2008-08-07 0 1.080 1.070 1.080 1.050 1.120 1,288,000 1,379,200 1.0708 8.921 8.839 8.921 8.673 9.252 155,926 8.8452 -1.82%
2008-08-05 0 1.100 1.080 1.100 1.080 1.110 690,000 750,980 1.0884 9.086 8.921 9.086 8.921 9.169 83,532 8.9903 -1.79%
2008-08-04 0 1.120 1.110 1.120 1.100 1.130 2,330,000 2,598,160 1.1151 9.252 9.169 9.252 9.086 9.334 282,072 9.2110 1.82%
2008-08-01 0 1.100 1.090 1.100 1.060 1.130 4,200,000 4,628,640 1.1021 9.086 9.004 9.086 8.756 9.334 508,455 9.1033 2.80%
2008-07-31 0 1.070 1.060 1.070 1.050 1.070 770,000 818,700 1.0632 8.839 8.756 8.839 8.673 8.839 93,217 8.7828 0.94%
2008-07-30 0 1.060 1.050 1.060 1.040 1.070 1,542,000 1,624,660 1.0536 8.756 8.673 8.756 8.591 8.839 186,676 8.7031 0.95%
2008-07-29 0 1.050 1.030 1.050 1.010 1.060 6,674,000 6,877,260 1.0305 8.673 8.508 8.673 8.343 8.756 807,959 8.5119 0.00%
2008-07-28 0 1.050 1.050 1.070 1.050 1.100 3,944,000 4,148,340 1.0518 8.673 8.673 8.839 8.673 9.086 477,464 8.6883 -3.67%
2008-07-25 0 1.090 1.080 1.090 1.070 1.090 1,606,000 1,726,840 1.0752 9.004 8.921 9.004 8.839 9.004 194,424 8.8818 0.00%
2008-07-24 0 1.090 1.080 1.090 1.080 1.110 2,394,000 2,601,900 1.0868 9.004 8.921 9.004 8.921 9.169 289,819 8.9777 -1.80%
2008-07-23 0 1.110 1.100 1.110 1.070 1.110 3,376,000 3,666,040 1.0859 9.169 9.086 9.169 8.839 9.169 408,701 8.9700 0.00%
2008-07-22 0 1.110 1.090 1.110 1.080 1.110 1,642,000 1,791,220 1.0909 9.169 9.004 9.169 8.921 9.169 198,782 9.0110 0.00%
2008-07-21 0 1.110 1.110 1.120 1.100 1.120 1,698,000 1,887,680 1.1117 9.169 9.169 9.252 9.086 9.252 205,561 9.1831 0.00%
2008-07-18 0 1.110 1.110 1.120 1.090 1.120 1,512,000 1,660,720 1.0984 9.169 9.169 9.252 9.004 9.252 183,044 9.0728 -0.89%
2008-07-17 0 1.120 1.110 1.120 1.110 1.140 830,000 929,540 1.1199 9.252 9.169 9.252 9.169 9.417 100,480 9.2510 0.00%
2008-07-16 0 1.120 1.100 1.120 1.100 1.130 1,014,000 1,117,020 1.1016 9.252 9.086 9.252 9.086 9.334 122,756 9.0995 0.90%
2008-07-15 0 1.110 1.100 1.110 1.090 1.140 1,418,000 1,580,600 1.1147 9.169 9.086 9.169 9.004 9.417 171,664 9.2075 -2.63%
2008-07-14 0 1.140 1.130 1.140 1.120 1.170 2,194,000 2,518,180 1.1478 9.417 9.334 9.417 9.252 9.665 265,607 9.4808 0.88%
2008-07-11 0 1.130 1.120 1.140 1.100 1.150 2,314,000 2,607,620 1.1269 9.334 9.252 9.417 9.086 9.499 280,135 9.3085 2.73%
2008-07-10 0 1.100 1.100 1.110 1.080 1.100 2,030,000 2,209,200 1.0883 9.086 9.086 9.169 8.921 9.086 245,753 8.9895 0.92%
2008-07-09 0 1.090 1.080 1.100 1.070 1.110 736,000 804,480 1.0930 9.004 8.921 9.086 8.839 9.169 89,101 9.0289 0.93%
2008-07-08 0 1.080 1.080 1.110 1.080 1.120 816,000 891,360 1.0924 8.921 8.921 9.169 8.921 9.252 98,786 9.0232 -4.42%
2008-07-07 0 1.130 1.130 1.140 1.100 1.130 986,000 1,109,460 1.1252 9.334 9.334 9.417 9.086 9.334 119,366 9.2946 3.67%
2008-07-04 0 1.090 1.070 1.080 1.050 1.100 1,118,000 1,203,060 1.0761 9.004 8.839 8.921 8.673 9.086 135,346 8.8888 1.87%
2008-07-03 0 1.070 1.070 1.090 1.050 1.090 1,014,000 1,086,960 1.0720 8.839 8.839 9.004 8.673 9.004 122,756 8.8547 -1.83%
2008-07-02 0 1.090 1.090 1.100 1.070 1.140 1,728,000 1,901,320 1.1003 9.004 9.004 9.086 8.839 9.417 209,193 9.0888 -4.39%
2008-06-30 0 1.140 1.130 1.140 1.120 1.160 800,000 906,020 1.1325 9.417 9.334 9.417 9.252 9.582 96,849 9.3550 1.79%
2008-06-27 0 1.120 1.110 1.120 1.080 1.120 666,000 733,620 1.1015 9.252 9.169 9.252 8.921 9.252 80,626 9.0990 0.00%
2008-06-26 0 1.120 1.110 1.120 1.100 1.140 516,000 577,060 1.1183 9.252 9.169 9.252 9.086 9.417 62,467 9.2378 0.90%
2008-06-25 0 1.110 1.110 1.120 1.090 1.110 424,000 463,080 1.0922 9.169 9.169 9.252 9.004 9.169 51,330 9.0217 0.91%
2008-06-24 0 1.100 1.090 1.100 1.080 1.120 1,778,000 1,963,240 1.1042 9.086 9.004 9.086 8.921 9.252 215,246 9.1209 -1.79%
2008-06-23 0 1.120 1.120 1.150 1.120 1.140 666,000 753,180 1.1309 9.252 9.252 9.499 9.252 9.417 80,626 9.3416 -1.75%
2008-06-20 0 1.140 1.140 1.150 1.130 1.170 326,000 370,980 1.1380 9.417 9.417 9.499 9.334 9.665 39,466 9.4000 1.79%
2008-06-19 0 1.120 1.120 1.130 1.120 1.170 1,700,000 1,928,760 1.1346 9.252 9.252 9.334 9.252 9.665 205,803 9.3719 -4.27%
2008-06-18 0 1.170 1.160 1.170 1.120 1.170 2,420,000 2,766,000 1.1430 9.665 9.582 9.665 9.252 9.665 292,967 9.4413 1.74%
2008-06-17 0 1.150 1.150 1.170 1.150 1.180 592,000 688,120 1.1624 9.499 9.499 9.665 9.499 9.747 71,668 9.6015 -1.71%
2008-06-16 0 1.170 1.160 1.170 1.150 1.180 706,000 822,660 1.1652 9.665 9.582 9.665 9.499 9.747 85,469 9.6253 1.74%
2008-06-13 0 1.150 1.150 1.160 1.150 1.200 1,064,000 1,232,240 1.1581 9.499 9.499 9.582 9.499 9.912 128,809 9.5664 -0.86%
2008-06-12 0 1.160 1.160 1.170 1.130 1.180 2,316,000 2,666,220 1.1512 9.582 9.582 9.665 9.334 9.747 280,377 9.5094 -3.49%
2008-06-11 0 1.220 1.190 1.220 1.190 1.220 904,000 1,087,560 1.2031 9.929 9.685 9.929 9.685 9.929 111,078 9.7910 0.83%
2008-06-10 0 1.210 1.200 1.220 1.190 1.230 3,624,000 4,351,160 1.2007 9.848 9.766 9.929 9.685 10.01 445,294 9.7714 -3.20%
2008-06-06 0 1.250 1.250 1.260 1.230 1.270 1,048,000 1,315,280 1.2550 10.17 10.17 10.25 10.01 10.34 128,772 10.214 -0.79%
2008-06-05 0 1.260 1.250 1.260 1.240 1.270 2,308,000 2,890,200 1.2523 10.25 10.17 10.25 10.09 10.34 283,592 10.191 0.00%
2008-06-04 0 1.260 1.260 1.270 1.230 1.280 1,704,000 2,144,700 1.2586 10.25 10.25 10.34 10.01 10.42 209,377 10.243 -0.79%
2008-06-03 0 1.270 1.270 1.280 1.260 1.300 1,182,000 1,509,000 1.2766 10.34 10.34 10.42 10.25 10.58 145,237 10.390 -2.31%
2008-06-02 0 1.300 1.300 1.310 1.290 1.310 960,000 1,243,500 1.2953 10.58 10.58 10.66 10.50 10.66 117,959 10.542 0.00%
2008-05-30 0 1.300 1.290 1.300 1.270 1.310 816,000 1,047,780 1.2840 10.58 10.50 10.58 10.34 10.66 100,265 10.450 1.56%
2008-05-29 0 1.280 1.270 1.280 1.260 1.300 1,636,000 2,089,280 1.2771 10.42 10.34 10.42 10.25 10.58 201,021 10.393 -0.78%
2008-05-28 0 1.290 1.290 1.300 1.280 1.350 3,040,000 3,963,720 1.3039 10.50 10.50 10.58 10.42 10.99 373,536 10.611 0.78%
2008-05-27 0 1.280 1.280 1.290 1.260 1.290 664,000 850,580 1.2810 10.42 10.42 10.50 10.25 10.50 81,588 10.425 0.00%
2008-05-26 0 1.280 1.270 1.290 1.270 1.300 1,974,000 2,529,820 1.2816 10.42 10.34 10.50 10.34 10.58 242,553 10.430 -1.54%
2008-05-23 0 1.300 1.300 1.310 1.280 1.330 2,702,000 3,501,680 1.2960 10.58 10.58 10.66 10.42 10.82 332,005 10.547 -0.76%
2008-05-22 0 1.310 1.310 1.320 1.300 1.310 2,168,000 2,832,200 1.3064 10.66 10.66 10.74 10.58 10.66 266,390 10.632 -0.76%
2008-05-21 0 1.320 1.310 1.320 1.280 1.320 2,176,000 2,853,920 1.3115 10.74 10.66 10.74 10.42 10.74 267,373 10.674 -1.49%
2008-05-20 0 1.340 1.330 1.340 1.310 1.350 3,096,000 4,095,780 1.3229 10.91 10.82 10.91 10.66 10.99 380,417 10.767 0.00%
2008-05-19 0 1.340 1.340 1.350 1.230 1.350 9,420,000 12,393,700 1.3157 10.91 10.91 10.99 10.01 10.99 1,157,470 10.708 8.06%
2008-05-16 0 1.240 1.240 1.250 1.240 1.270 1,318,000 1,645,560 1.2485 10.09 10.09 10.17 10.09 10.34 161,947 10.161 -2.36%
2008-05-15 0 1.270 1.260 1.280 1.240 1.270 1,408,000 1,768,600 1.2561 10.34 10.25 10.42 10.09 10.34 173,006 10.223 1.60%
2008-05-14 0 1.250 1.250 1.260 1.220 1.260 1,742,000 2,149,940 1.2342 10.17 10.17 10.25 9.929 10.25 214,046 10.044 0.00%
2008-05-13 0 1.250 1.240 1.250 1.220 1.280 3,824,000 4,732,160 1.2375 10.17 10.09 10.17 9.929 10.42 469,869 10.071 -1.57%
2008-05-09 0 1.270 1.260 1.280 1.250 1.320 4,384,000 5,577,500 1.2722 10.34 10.25 10.42 10.17 10.74 538,678 10.354 -2.31%
2008-05-08 0 1.300 1.290 1.300 1.240 1.300 4,063,000 5,219,660 1.2847 10.58 10.50 10.58 10.09 10.58 499,236 10.455 4.84%
2008-05-07 0 1.240 1.240 1.250 1.220 1.300 5,466,000 6,886,040 1.2598 10.09 10.09 10.17 9.929 10.58 671,627 10.253 -3.12%
2008-05-06 0 1.280 1.280 1.300 1.270 1.310 6,888,100 8,904,790 1.2928 10.42 10.42 10.58 10.34 10.66 846,366 10.521 0.00%
2008-05-05 0 1.280 1.270 1.290 1.200 1.310 11,683,000 14,850,580 1.2711 10.42 10.34 10.50 9.766 10.66 1,435,533 10.345 6.67%
2008-05-02 0 1.200 1.190 1.200 1.130 1.200 8,130,000 9,605,320 1.1815 9.766 9.685 9.766 9.196 9.766 998,963 9.6153 5.26%
2008-04-30 0 1.140 1.130 1.140 1.120 1.140 1,532,000 1,729,720 1.1291 9.278 9.196 9.278 9.115 9.278 188,242 9.1888 1.79%
2008-04-29 0 1.120 1.100 1.120 1.080 1.120 4,490,000 4,956,080 1.1038 9.115 8.952 9.115 8.790 9.115 551,703 8.9832 0.00%
2008-04-28 0 1.120 1.120 1.130 1.100 1.140 2,438,000 2,735,200 1.1219 9.115 9.115 9.196 8.952 9.278 299,566 9.1305 1.82%
2008-04-25 0 1.100 1.090 1.100 1.080 1.110 3,728,000 4,075,080 1.0931 8.952 8.871 8.952 8.790 9.034 458,073 8.8961 0.92%
2008-04-24 0 1.090 1.080 1.100 1.080 1.120 5,792,000 6,376,980 1.1010 8.871 8.790 8.952 8.790 9.115 711,684 8.9604 0.93%
2008-04-23 0 1.080 1.080 1.090 1.050 1.090 5,170,000 5,541,640 1.0719 8.790 8.790 8.871 8.545 8.871 635,257 8.7235 2.86%
2008-04-22 0 1.050 1.050 1.060 1.050 1.070 678,000 718,000 1.0590 8.545 8.545 8.627 8.545 8.708 83,308 8.6186 -0.94%
2008-04-21 0 1.060 1.050 1.060 1.040 1.070 1,592,000 1,678,020 1.0540 8.627 8.545 8.627 8.464 8.708 195,615 8.5782 0.95%
2008-04-18 0 1.050 1.040 1.050 1.040 1.070 2,643,000 2,796,190 1.0580 8.545 8.464 8.545 8.464 8.708 324,755 8.6102 -0.94%
2008-04-17 0 1.060 1.060 1.070 1.060 1.090 5,324,000 5,720,420 1.0745 8.627 8.627 8.708 8.627 8.871 654,179 8.7444 -0.93%
2008-04-16 0 1.070 1.070 1.080 1.060 1.090 2,536,000 2,739,900 1.0804 8.708 8.708 8.790 8.627 8.871 311,608 8.7928 0.00%
2008-04-15 0 1.070 1.060 1.070 1.040 1.070 2,766,000 2,922,560 1.0566 8.708 8.627 8.708 8.464 8.708 339,868 8.5991 2.88%
2008-04-14 0 1.040 1.030 1.040 1.000 1.050 2,502,000 2,588,940 1.0347 8.464 8.383 8.464 8.138 8.545 307,430 8.4212 -0.95%
2008-04-11 0 1.050 1.040 1.050 1.020 1.060 3,642,000 3,770,740 1.0353 8.545 8.464 8.545 8.301 8.627 447,506 8.4261 1.94%
2008-04-10 0 1.030 1.020 1.030 1.020 1.050 5,006,000 5,134,820 1.0257 8.383 8.301 8.383 8.301 8.545 615,105 8.3479 0.00%
2008-04-09 0 1.030 1.020 1.030 1.010 1.070 12,088,000 12,588,540 1.0414 8.383 8.301 8.383 8.220 8.708 1,485,296 8.4754 -1.90%
2008-04-08 0 1.050 1.050 1.060 1.050 1.110 9,878,000 10,557,720 1.0688 8.545 8.545 8.627 8.545 9.034 1,213,746 8.6985 -3.67%
2008-04-07 0 1.090 1.080 1.090 1.040 1.090 14,638,000 15,512,180 1.0597 8.871 8.790 8.871 8.464 8.871 1,798,624 8.6245 0.93%
2008-04-03 0 1.080 1.070 1.080 1.060 1.110 7,206,000 7,753,260 1.0759 8.790 8.708 8.790 8.627 9.034 885,427 8.7565 -2.70%
2008-04-02 0 1.110 1.100 1.120 1.080 1.160 5,214,000 5,796,000 1.1116 9.034 8.952 9.115 8.790 9.441 640,663 9.0469 0.00%
2008-04-01 0 1.110 1.100 1.110 1.090 1.150 2,264,000 2,515,400 1.1110 9.034 8.952 9.034 8.871 9.359 278,186 9.0422 -1.77%
2008-03-31 0 1.130 1.110 1.130 1.070 1.160 4,002,000 4,421,000 1.1047 9.196 9.034 9.196 8.708 9.441 491,740 8.9905 4.63%
2008-03-28 0 1.080 1.080 1.090 1.070 1.090 2,294,000 2,480,040 1.0811 8.790 8.790 8.871 8.708 8.871 281,872 8.7985 1.89%
2008-03-27 0 1.060 1.060 1.070 1.050 1.100 2,260,000 2,401,060 1.0624 8.627 8.627 8.708 8.545 8.952 277,694 8.6464 0.00%
2008-03-26 0 1.060 1.050 1.060 1.040 1.100 4,396,000 4,675,220 1.0635 8.627 8.545 8.627 8.464 8.952 540,152 8.6554 0.00%
2008-03-25 0 1.060 1.050 1.060 1.020 1.080 6,366,000 6,729,980 1.0572 8.627 8.545 8.627 8.301 8.790 782,213 8.6038 4.95%
2008-03-20 0 1.010 1.000 1.010 0.950 1.030 9,514,000 9,479,360 0.9964 8.220 8.138 8.220 7.732 8.383 1,169,020 8.1088 -6.48%
2008-03-19 0 1.080 1.070 1.080 1.040 1.120 3,733,000 4,064,120 1.0887 8.790 8.708 8.790 8.464 9.115 458,687 8.8603 0.00%
2008-03-18 0 1.080 1.060 1.090 0.980 1.130 3,794,000 4,064,380 1.0713 8.790 8.627 8.871 7.976 9.196 466,183 8.7184 -4.42%
2008-03-17 0 1.130 1.130 1.140 1.100 1.200 2,352,000 2,719,300 1.1562 9.196 9.196 9.278 8.952 9.766 288,999 9.4094 -7.38%
2008-03-14 0 1.220 1.220 1.230 1.210 1.250 1,328,000 1,637,540 1.2331 9.929 9.929 10.01 9.848 10.17 163,176 10.035 -2.40%
2008-03-13 0 1.250 1.240 1.250 1.220 1.300 3,728,000 4,682,900 1.2561 10.17 10.09 10.17 9.929 10.58 458,073 10.223 -2.34%
2008-03-12 0 1.280 1.280 1.290 1.280 1.340 3,360,000 4,371,900 1.3012 10.42 10.42 10.50 10.42 10.91 412,855 10.589 -1.54%
2008-03-11 0 1.300 1.300 1.310 1.250 1.400 7,513,000 9,771,520 1.3006 10.58 10.58 10.66 10.17 11.39 923,150 10.585 -3.70%
2008-03-10 0 1.350 1.350 1.360 1.310 1.400 4,332,000 5,786,120 1.3357 10.99 10.99 11.07 10.66 11.39 532,289 10.870 -3.57%
2008-03-07 0 1.400 1.400 1.420 1.390 1.410 2,424,000 3,392,020 1.3993 11.39 11.39 11.56 11.31 11.48 297,846 11.389 -0.71%
2008-03-06 0 1.410 1.410 1.420 1.410 1.440 604,000 862,240 1.4275 11.48 11.48 11.56 11.48 11.72 74,216 11.618 -0.70%
2008-03-05 0 1.420 1.410 1.420 1.390 1.420 1,272,000 1,785,880 1.4040 11.56 11.48 11.56 11.31 11.56 156,295 11.426 1.43%
2008-03-04 0 1.400 1.400 1.410 1.400 1.450 1,307,000 1,864,890 1.4268 11.39 11.39 11.48 11.39 11.80 160,596 11.612 -2.78%
2008-03-03 0 1.440 1.430 1.440 1.370 1.450 1,184,000 1,680,800 1.4196 11.72 11.64 11.72 11.15 11.80 145,482 11.553 2.13%
2008-02-29 0 1.410 1.410 1.420 1.400 1.440 767,917 1,090,482 1.4201 11.48 11.48 11.56 11.39 11.72 94,357 11.557 -2.08%
2008-02-28 0 1.440 1.420 1.440 1.400 1.450 1,340,000 1,911,920 1.4268 11.72 11.56 11.72 11.39 11.80 164,651 11.612 2.13%
2008-02-27 0 1.410 1.390 1.410 1.350 1.410 2,616,000 3,647,960 1.3945 11.48 11.31 11.48 10.99 11.48 321,437 11.349 2.17%
2008-02-26 0 1.380 1.370 1.380 1.370 1.400 634,000 877,560 1.3842 11.23 11.15 11.23 11.15 11.39 77,902 11.265 -0.72%
2008-02-25 0 1.390 1.380 1.390 1.380 1.420 586,000 814,140 1.3893 11.31 11.23 11.31 11.23 11.56 72,004 11.307 0.00%
2008-02-22 0 1.390 1.380 1.390 1.370 1.400 968,000 1,337,900 1.3821 11.31 11.23 11.31 11.15 11.39 118,942 11.248 0.00%
2008-02-21 0 1.390 1.380 1.390 1.380 1.390 710,000 985,320 1.3878 11.31 11.23 11.31 11.23 11.31 87,240 11.294 -0.71%
2008-02-20 0 1.400 1.390 1.400 1.370 1.400 1,380,000 1,915,960 1.3884 11.39 11.31 11.39 11.15 11.39 169,566 11.299 0.00%
2008-02-19 0 1.400 1.400 1.410 1.360 1.400 1,202,000 1,664,900 1.3851 11.39 11.39 11.48 11.07 11.39 147,694 11.273 2.19%
2008-02-18 0 1.370 1.360 1.370 1.350 1.380 702,000 958,940 1.3660 11.15 11.07 11.15 10.99 11.23 86,257 11.117 0.00%
2008-02-15 0 1.370 1.360 1.380 1.330 1.370 1,730,000 2,325,760 1.3444 11.15 11.07 11.23 10.82 11.15 212,571 10.941 0.00%
2008-02-14 0 1.370 1.350 1.370 1.350 1.430 1,708,000 2,335,760 1.3675 11.15 10.99 11.15 10.99 11.64 209,868 11.130 2.24%
2008-02-13 0 1.340 1.330 1.360 1.320 1.390 1,314,000 1,781,520 1.3558 10.91 10.82 11.07 10.74 11.31 161,456 11.034 -1.47%
2008-02-12 0 1.360 1.360 1.390 1.350 1.400 758,000 1,037,340 1.3685 11.07 11.07 11.31 10.99 11.39 93,138 11.138 -1.45%
2008-02-11 0 1.380 1.380 1.390 1.380 1.420 502,000 697,180 1.3888 11.23 11.23 11.31 11.23 11.56 61,683 11.303 -2.82%
2008-02-06 0 1.420 1.380 1.400 1.340 1.420 1,652,000 2,271,780 1.3752 11.56 11.23 11.39 10.91 11.56 202,987 11.192 2.16%
2008-02-05 0 1.390 1.390 1.400 1.340 1.390 1,566,000 2,167,440 1.3841 11.31 11.31 11.39 10.91 11.31 192,420 11.264 2.21%
2008-02-04 0 1.360 1.350 1.360 1.310 1.400 5,026,000 6,784,060 1.3498 11.07 10.99 11.07 10.66 11.39 617,563 10.985 1.49%
2008-02-01 0 1.340 1.340 1.350 1.320 1.360 1,144,000 1,536,100 1.3427 10.91 10.91 10.99 10.74 11.07 140,567 10.928 0.75%
2008-01-31 0 1.330 1.320 1.330 1.300 1.340 1,184,000 1,568,800 1.3250 10.82 10.74 10.82 10.58 10.91 145,482 10.783 0.00%
2008-01-30 0 1.330 1.320 1.350 1.330 1.360 1,008,000 1,354,420 1.3437 10.82 10.74 10.99 10.82 11.07 123,857 10.935 -0.75%
2008-01-29 0 1.340 1.340 1.350 1.320 1.360 1,602,000 2,150,680 1.3425 10.91 10.91 10.99 10.74 11.07 196,844 10.926 3.08%
2008-01-28 0 1.300 1.300 1.310 1.290 1.400 7,514,000 9,899,780 1.3175 10.58 10.58 10.66 10.50 11.39 923,272 10.722 -6.47%
2008-01-25 0 1.390 1.390 1.400 1.350 1.400 4,464,000 6,142,340 1.3760 11.31 11.31 11.39 10.99 11.39 548,508 11.198 2.96%
2008-01-24 0 1.350 1.350 1.370 1.350 1.420 4,008,000 5,573,720 1.3906 10.99 10.99 11.15 10.99 11.56 492,477 11.318 -3.57%
2008-01-23 0 1.400 1.390 1.400 1.350 1.430 4,602,000 6,419,740 1.3950 11.39 11.31 11.39 10.99 11.64 565,464 11.353 4.48%
2008-01-22 0 1.340 1.340 1.350 1.300 1.500 9,474,000 13,118,940 1.3847 10.91 10.91 10.99 10.58 12.21 1,164,105 11.270 -11.84%
2008-01-21 0 1.520 1.520 1.540 1.520 1.620 3,006,000 4,626,220 1.5390 12.37 12.37 12.53 12.37 13.18 369,358 12.525 -4.40%
2008-01-18 0 1.590 1.580 1.590 1.540 1.590 1,896,000 2,957,740 1.5600 12.94 12.86 12.94 12.53 12.94 232,968 12.696 -0.62%
2008-01-17 0 1.600 1.590 1.600 1.520 1.600 4,076,000 6,327,980 1.5525 13.02 12.94 13.02 12.37 13.02 500,833 12.635 1.27%
2008-01-16 0 1.580 1.550 1.580 1.550 1.620 4,622,000 7,265,620 1.5720 12.86 12.61 12.86 12.61 13.18 567,922 12.793 -3.66%
2008-01-15 0 1.640 1.620 1.640 1.610 1.660 2,826,000 4,623,540 1.6361 13.35 13.18 13.35 13.10 13.51 347,241 13.315 -0.61%
2008-01-14 0 1.650 1.650 1.670 1.650 1.680 2,584,000 4,303,580 1.6655 13.43 13.43 13.59 13.43 13.67 317,505 13.554 -1.20%
2008-01-11 0 1.670 1.670 1.690 1.660 1.700 1,650,000 2,759,360 1.6723 13.59 13.59 13.75 13.51 13.84 202,741 13.610 -1.18%
2008-01-10 0 1.690 1.690 1.700 1.670 1.700 1,044,000 1,758,840 1.6847 13.75 13.75 13.84 13.59 13.84 128,280 13.711 0.60%
2008-01-09 0 1.680 1.670 1.680 1.660 1.700 6,102,000 10,201,840 1.6719 13.67 13.59 13.67 13.51 13.84 749,775 13.607 -1.18%
2008-01-08 0 1.700 1.690 1.700 1.690 1.740 5,402,000 9,273,560 1.7167 13.84 13.75 13.84 13.75 14.16 663,763 13.971 0.59%
2008-01-07 0 1.690 1.690 1.700 1.640 1.740 4,628,000 7,749,580 1.6745 13.75 13.75 13.84 13.35 14.16 568,659 13.628 -2.87%
2008-01-04 0 1.740 1.720 1.730 1.690 1.750 4,738,000 8,190,940 1.7288 14.16 14.00 14.08 13.75 14.24 582,175 14.070 1.75%
2008-01-03 0 1.710 1.680 1.700 1.660 1.710 1,074,000 1,816,360 1.6912 13.92 13.67 13.84 13.51 13.92 131,966 13.764 -0.58%
2008-01-02 0 1.720 1.720 1.730 1.670 1.740 3,718,000 6,397,120 1.7206 14.00 14.00 14.08 13.59 14.16 456,844 14.003 1.78%
2007-12-31 0 1.690 1.660 1.700 1.640 1.720 1,964,000 3,305,120 1.6829 13.75 13.51 13.84 13.35 14.00 241,324 13.696 1.20%
2007-12-28 0 1.670 1.670 1.680 1.630 1.690 2,018,000 3,351,760 1.6609 13.59 13.59 13.67 13.27 13.75 247,959 13.517 0.00%
2007-12-27 0 1.670 1.660 1.670 1.640 1.710 3,916,000 6,549,920 1.6726 13.59 13.51 13.59 13.35 13.92 481,173 13.612 -1.76%
2007-12-24 0 1.700 1.680 1.700 1.610 1.780 1,574,000 2,637,440 1.6756 13.84 13.67 13.84 13.10 14.49 193,403 13.637 0.00%
2007-12-21 0 1.700 1.670 1.700 1.630 1.700 1,238,000 2,069,560 1.6717 13.84 13.59 13.84 13.27 13.84 152,118 13.605 3.03%
2007-12-20 0 1.650 1.640 1.660 1.610 1.660 2,110,000 3,478,740 1.6487 13.43 13.35 13.51 13.10 13.51 259,263 13.418 3.12%
2007-12-19 0 1.600 1.600 1.620 1.600 1.640 1,490,000 2,411,240 1.6183 13.02 13.02 13.18 13.02 13.35 183,082 13.170 0.63%
2007-12-18 0 1.590 1.580 1.600 1.570 1.650 2,802,000 4,446,380 1.5869 12.94 12.86 13.02 12.78 13.43 344,292 12.915 -3.05%
2007-12-17 0 1.640 1.640 1.660 1.620 1.670 3,752,000 6,179,060 1.6469 13.35 13.35 13.51 13.18 13.59 461,022 13.403 0.00%
2007-12-14 0 1.640 1.640 1.650 1.620 1.710 4,034,000 6,665,800 1.6524 13.35 13.35 13.43 13.18 13.92 495,672 13.448 -2.96%
2007-12-13 0 1.690 1.680 1.690 1.670 1.710 2,831,800 4,784,420 1.6895 13.75 13.67 13.75 13.59 13.92 347,954 13.750 0.60%
2007-12-12 0 1.680 1.680 1.700 1.670 1.720 9,338,000 15,766,040 1.6884 13.67 13.67 13.84 13.59 14.00 1,147,394 13.741 -2.89%
2007-12-11 0 1.730 1.720 1.730 1.700 1.750 1,426,000 2,460,080 1.7252 14.08 14.00 14.08 13.84 14.24 175,218 14.040 0.58%
2007-12-10 0 1.720 1.720 1.750 1.720 1.770 1,510,000 2,617,060 1.7332 14.00 14.00 14.24 14.00 14.41 185,539 14.105 -2.82%
2007-12-07 0 1.770 1.750 1.770 1.730 1.770 4,632,000 8,156,560 1.7609 14.41 14.24 14.41 14.08 14.41 569,151 14.331 1.14%
2007-12-06 0 1.750 1.730 1.750 1.720 1.790 2,724,000 4,743,300 1.7413 14.24 14.08 14.24 14.00 14.57 334,708 14.171 -1.13%
2007-12-05 0 1.770 1.750 1.770 1.720 1.770 750,000 1,308,040 1.7441 14.41 14.24 14.41 14.00 14.41 92,155 14.194 1.14%
2007-12-04 0 1.750 1.750 1.760 1.750 1.780 1,065,000 1,880,540 1.7658 14.24 14.24 14.32 14.24 14.49 130,860 14.371 -0.57%
2007-12-03 0 1.760 1.760 1.780 1.760 1.800 1,748,000 3,098,600 1.7727 14.32 14.32 14.49 14.32 14.65 214,783 14.427 -1.12%
2007-11-30 0 1.780 1.760 1.780 1.680 1.780 3,932,000 6,845,500 1.7410 14.49 14.32 14.49 13.67 14.49 483,139 14.169 3.49%
2007-11-29 0 1.720 1.700 1.720 1.690 1.720 3,660,000 6,239,100 1.7047 14.00 13.84 14.00 13.75 14.00 449,717 13.873 1.18%
2007-11-28 0 1.700 1.690 1.700 1.660 1.710 1,744,066 2,944,772 1.6885 13.84 13.75 13.84 13.51 13.92 214,300 13.741 0.59%
2007-11-27 0 1.690 1.680 1.690 1.680 1.700 1,292,000 2,186,380 1.6922 13.75 13.67 13.75 13.67 13.84 158,753 13.772 -1.74%
2007-11-26 0 1.720 1.720 1.740 1.690 1.740 1,596,000 2,769,720 1.7354 14.00 14.00 14.16 13.75 14.16 196,106 14.124 2.38%
2007-11-23 0 1.680 1.670 1.690 1.630 1.800 2,384,000 4,039,860 1.6946 13.67 13.59 13.75 13.27 14.65 292,931 13.791 -0.59%
2007-11-22 0 1.690 1.700 1.710 1.680 1.760 3,468,000 5,951,140 1.7160 13.75 13.84 13.92 13.67 14.32 426,126 13.966 -3.98%
2007-11-21 0 1.760 1.760 1.770 1.740 1.810 3,180,000 5,596,860 1.7600 14.32 14.32 14.41 14.16 14.73 390,738 14.324 -1.12%
2007-11-20 0 1.780 1.770 1.780 1.740 1.790 2,330,000 4,113,400 1.7654 14.49 14.41 14.49 14.16 14.57 286,296 14.368 -0.56%
2007-11-19 0 1.790 1.780 1.790 1.780 1.840 1,624,100 2,930,918 1.8046 14.57 14.49 14.57 14.49 14.97 199,559 14.687 -0.56%
2007-11-16 0 1.800 1.780 1.800 1.750 1.810 5,008,000 8,948,440 1.7868 14.65 14.49 14.65 14.24 14.73 615,351 14.542 -1.10%
2007-11-15 0 1.820 1.810 1.820 1.800 1.860 2,236,700 4,087,525 1.8275 14.81 14.73 14.81 14.65 15.14 274,831 14.873 -0.55%
2007-11-14 0 1.830 1.830 1.840 1.820 1.870 5,828,000 10,770,840 1.8481 14.89 14.89 14.97 14.81 15.22 716,107 15.041 2.81%
2007-11-13 0 1.780 1.760 1.780 1.690 1.830 10,268,000 18,058,640 1.7587 14.49 14.32 14.49 13.75 14.89 1,261,666 14.313 -1.11%
2007-11-12 0 1.800 1.790 1.810 1.770 1.860 9,452,000 17,051,480 1.8040 14.65 14.57 14.73 14.41 15.14 1,161,401 14.682 -5.26%
2007-11-09 0 1.900 1.890 1.900 1.880 1.970 9,908,000 19,013,560 1.9190 15.46 15.38 15.46 15.30 16.03 1,217,432 15.618 -3.06%
2007-11-08 0 1.960 1.960 1.970 1.920 2.080 21,948,000 43,623,600 1.9876 15.95 15.95 16.03 15.63 16.93 2,696,830 16.176 -1.51%
2007-11-07 0 1.990 1.990 2.000 1.860 2.050 25,636,000 50,785,960 1.9810 16.20 16.20 16.28 15.14 16.68 3,149,988 16.123 6.99%
2007-11-06 0 1.860 1.850 1.860 1.800 1.860 5,652,000 10,325,560 1.8269 15.14 15.06 15.14 14.65 15.14 694,482 14.868 1.64%
2007-11-05 0 1.830 1.820 1.840 1.790 1.880 10,188,000 18,745,200 1.8399 14.89 14.81 14.97 14.57 15.30 1,251,836 14.974 0.55%
2007-11-02 0 1.820 1.800 1.830 1.760 1.880 8,056,000 14,588,460 1.8109 14.81 14.65 14.89 14.32 15.30 989,870 14.738 -4.21%
2007-11-01 0 1.900 1.890 1.900 1.830 1.920 8,658,000 16,289,920 1.8815 15.46 15.38 15.46 14.89 15.63 1,063,840 15.312 2.70%
2007-10-31 0 1.850 1.840 1.850 1.820 1.870 6,742,000 12,487,820 1.8522 15.06 14.97 15.06 14.81 15.22 828,414 15.074 0.00%
2007-10-30 0 1.850 1.840 1.850 1.830 1.890 6,578,000 12,232,160 1.8596 15.06 14.97 15.06 14.89 15.38 808,263 15.134 1.09%
2007-10-29 0 1.830 1.820 1.830 1.810 1.880 6,218,000 11,407,720 1.8346 14.89 14.81 14.89 14.73 15.30 764,028 14.931 1.67%
2007-10-26 0 1.800 1.800 1.820 1.790 1.850 4,622,000 8,353,300 1.8073 14.65 14.65 14.81 14.57 15.06 567,922 14.709 -1.64%
2007-10-25 0 1.830 1.820 1.830 1.790 1.870 6,241,000 11,343,220 1.8175 14.89 14.81 14.89 14.57 15.22 766,854 14.792 0.00%
2007-10-24 0 1.830 1.830 1.840 1.830 1.900 5,954,000 11,017,980 1.8505 14.89 14.89 14.97 14.89 15.46 731,590 15.060 -1.08%
2007-10-23 0 1.850 1.830 1.870 1.830 1.930 5,594,000 10,466,360 1.8710 15.06 14.89 15.22 14.89 15.71 687,355 15.227 -2.12%
2007-10-22 0 1.890 1.880 1.890 1.830 1.940 7,298,000 13,802,360 1.8913 15.38 15.30 15.38 14.89 15.79 896,732 15.392 -1.56%
2007-10-18 0 1.920 1.910 1.920 1.880 1.950 5,778,000 11,035,520 1.9099 15.63 15.54 15.63 15.30 15.87 709,964 15.544 -0.52%
2007-10-17 0 1.930 1.930 1.940 1.900 1.950 6,454,000 12,381,440 1.9184 15.71 15.71 15.79 15.46 15.87 793,026 15.613 -1.53%
2007-10-16 0 1.960 1.940 1.960 1.940 2.020 12,994,200 25,706,184 1.9783 15.95 15.79 15.95 15.79 16.44 1,596,644 16.100 -1.51%
2007-10-15 0 1.990 1.980 1.990 1.920 2.000 14,360,000 28,295,660 1.9704 16.20 16.11 16.20 15.63 16.28 1,764,465 16.036 0.00%
2007-10-12 0 1.990 1.990 2.000 1.960 2.030 15,580,000 31,215,720 2.0036 16.20 16.20 16.28 15.95 16.52 1,914,371 16.306 1.53%
2007-10-11 0 1.960 1.950 1.970 1.850 1.980 13,332,000 26,028,300 1.9523 15.95 15.87 16.03 15.06 16.11 1,638,151 15.889 4.81%
2007-10-10 0 1.870 1.870 1.890 1.870 1.980 8,180,000 15,681,920 1.9171 15.22 15.22 15.38 15.22 16.11 1,005,106 15.602 -3.61%
2007-10-09 0 1.940 1.940 1.950 1.930 2.000 12,806,000 24,993,540 1.9517 15.79 15.79 15.87 15.71 16.28 1,573,520 15.884 -1.52%
2007-10-08 0 1.970 1.970 1.980 1.960 2.020 25,699,000 51,301,830 1.9963 16.03 16.03 16.11 15.95 16.44 3,157,729 16.246 -0.51%
2007-10-05 0 1.980 1.980 1.990 1.900 1.980 16,306,000 31,917,600 1.9574 16.11 16.11 16.20 15.46 16.11 2,003,577 15.930 4.21%
2007-10-04 0 1.900 1.890 1.910 1.810 1.930 9,579,800 18,214,174 1.9013 15.46 15.38 15.54 14.73 15.71 1,177,105 15.474 -1.55%
2007-10-03 0 1.930 1.920 1.930 1.770 2.010 34,764,000 67,444,220 1.9401 15.71 15.63 15.71 14.41 16.36 4,271,579 15.789 7.82%
2007-10-02 0 1.790 1.800 1.810 1.730 1.810 8,278,000 14,765,800 1.7837 14.57 14.65 14.73 14.08 14.73 1,017,148 14.517 2.87%
2007-09-28 0 1.740 1.740 1.750 1.730 1.790 9,072,000 15,885,500 1.7510 14.16 14.16 14.24 14.08 14.57 1,114,710 14.251 -1.69%
2007-09-27 0 1.770 1.760 1.770 1.690 1.780 11,788,000 20,359,780 1.7272 14.41 14.32 14.41 13.75 14.49 1,448,434 14.056 4.12%
2007-09-25 0 1.700 1.690 1.700 1.690 1.740 6,826,000 11,629,040 1.7036 13.84 13.75 13.84 13.75 14.16 838,735 13.865 -1.73%
2007-09-24 0 1.730 1.720 1.730 1.700 1.750 15,978,000 27,584,480 1.7264 14.08 14.00 14.08 13.84 14.24 1,963,275 14.050 2.37%
2007-09-21 0 1.690 1.690 1.710 1.690 1.750 6,388,000 10,934,560 1.7117 13.75 13.75 13.92 13.75 14.24 784,917 13.931 -2.31%
2007-09-20 0 1.730 1.730 1.740 1.700 1.750 5,302,000 9,155,880 1.7269 14.08 14.08 14.16 13.84 14.24 651,476 14.054 0.00%
2007-09-19 0 1.730 1.720 1.740 1.600 1.770 21,866,000 37,359,240 1.7086 14.08 14.00 14.16 13.02 14.41 2,686,755 13.905 5.49%
2007-09-18 0 1.640 1.640 1.650 1.620 1.670 4,444,000 7,304,620 1.6437 13.35 13.35 13.43 13.18 13.59 546,050 13.377 -0.61%
2007-09-17 0 1.650 1.640 1.660 1.620 1.720 14,564,000 24,418,240 1.6766 13.43 13.35 13.51 13.18 14.00 1,789,531 13.645 0.00%
2007-09-14 0 1.650 1.620 1.650 1.530 1.650 8,192,000 13,087,660 1.5976 13.43 13.18 13.43 12.45 13.43 1,006,581 13.002 7.84%
2007-09-13 0 1.530 1.520 1.530 1.510 1.560 3,796,000 5,821,700 1.5336 12.45 12.37 12.45 12.29 12.70 466,428 12.481 -1.92%
2007-09-12 0 1.560 1.550 1.560 1.530 1.560 3,882,000 6,022,240 1.5513 12.70 12.61 12.70 12.45 12.70 476,995 12.625 2.63%
2007-09-11 0 1.520 1.520 1.530 1.510 1.560 4,088,000 6,283,540 1.5371 12.37 12.37 12.45 12.29 12.70 502,307 12.509 -1.94%
2007-09-10 0 1.550 1.550 1.560 1.500 1.590 9,242,000 14,307,660 1.5481 12.61 12.61 12.70 12.21 12.94 1,135,598 12.599 -1.90%
2007-09-07 0 1.580 1.580 1.590 1.560 1.600 3,350,000 5,275,800 1.5749 12.86 12.86 12.94 12.70 13.02 411,627 12.817 -0.63%
2007-09-06 0 1.590 1.590 1.600 1.570 1.600 2,866,000 4,557,220 1.5901 12.94 12.94 13.02 12.78 13.02 352,156 12.941 0.63%
2007-09-05 0 1.580 1.580 1.590 1.570 1.630 4,682,000 7,458,540 1.5930 12.86 12.86 12.94 12.78 13.27 575,294 12.965 -1.25%
2007-09-04 0 1.600 1.600 1.610 1.590 1.630 4,616,000 7,407,580 1.6048 13.02 13.02 13.10 12.94 13.27 567,185 13.060 0.63%
2007-09-03 0 1.590 1.590 1.600 1.570 1.670 8,200,000 13,209,580 1.6109 12.94 12.94 13.02 12.78 13.59 1,007,564 13.110 -3.05%
2007-08-31 0 1.640 1.640 1.650 1.630 1.680 10,948,000 18,144,120 1.6573 13.35 13.35 13.43 13.27 13.67 1,345,220 13.488 0.61%
2007-08-30 0 1.630 1.630 1.640 1.600 1.670 6,800,000 11,055,120 1.6258 13.27 13.27 13.35 13.02 13.59 835,541 13.231 3.16%
2007-08-29 0 1.580 1.570 1.580 1.540 1.610 5,598,000 8,790,560 1.5703 12.86 12.78 12.86 12.53 13.10 687,847 12.780 -4.24%
2007-08-28 0 1.650 1.610 1.650 1.620 1.700 5,292,000 8,808,180 1.6644 13.43 13.10 13.43 13.18 13.84 650,247 13.546 -2.37%
2007-08-27 0 1.690 1.680 1.690 1.670 1.750 10,662,000 18,217,620 1.7086 13.75 13.67 13.75 13.59 14.24 1,310,079 13.906 -0.59%
2007-08-24 0 1.700 1.680 1.700 1.570 1.700 8,500,000 14,007,340 1.6479 13.84 13.67 13.84 12.78 13.84 1,044,426 13.412 5.59%
2007-08-23 0 1.610 1.600 1.610 1.590 1.660 4,916,000 7,953,240 1.6178 13.10 13.02 13.10 12.94 13.51 604,047 13.167 3.87%
2007-08-22 0 1.550 1.550 1.570 1.550 1.610 3,766,000 5,902,100 1.5672 12.61 12.61 12.78 12.61 13.10 462,742 12.755 -3.13%
2007-08-21 0 1.600 1.600 1.610 1.580 1.650 12,016,000 19,546,560 1.6267 13.02 13.02 13.10 12.86 13.43 1,476,449 13.239 2.56%
2007-08-20 0 1.560 1.540 1.550 1.420 1.580 13,672,000 21,021,440 1.5376 12.70 12.53 12.61 11.56 12.86 1,679,928 12.513 9.86%
2007-08-17 0 1.420 1.420 1.460 1.330 1.480 7,844,000 10,865,040 1.3851 11.56 11.56 11.88 10.82 12.04 963,821 11.273 -2.74%
2007-08-16 0 1.460 1.440 1.460 1.380 1.590 12,808,000 18,768,960 1.4654 11.88 11.72 11.88 11.23 12.94 1,573,765 11.926 -8.75%
2007-08-15 0 1.600 1.590 1.600 1.580 1.670 6,890,000 11,127,820 1.6151 13.02 12.94 13.02 12.86 13.59 846,599 13.144 -4.19%
2007-08-14 0 1.670 1.670 1.680 1.660 1.710 1,714,000 2,875,760 1.6778 13.59 13.59 13.67 13.51 13.92 210,605 13.655 -2.34%
2007-08-13 0 1.710 1.710 1.720 1.670 1.770 3,470,000 5,941,900 1.7124 13.92 13.92 14.00 13.59 14.41 426,371 13.936 3.64%
2007-08-10 0 1.650 1.650 1.660 1.620 1.700 2,062,000 3,405,700 1.6516 13.43 13.43 13.51 13.18 13.84 253,365 13.442 -3.51%
2007-08-09 0 1.710 1.710 1.740 1.700 1.760 2,968,000 5,130,040 1.7285 13.92 13.92 14.16 13.84 14.32 364,689 14.067 -1.16%
2007-08-08 0 1.730 1.730 1.740 1.620 1.740 5,802,000 9,743,180 1.6793 14.08 14.08 14.16 13.18 14.16 712,913 13.667 4.85%
2007-08-07 0 1.650 1.650 1.670 1.600 1.770 7,596,000 12,847,840 1.6914 13.43 13.43 13.59 13.02 14.41 933,348 13.765 -4.07%
2007-08-06 0 1.720 1.720 1.730 1.700 1.780 3,876,000 6,669,040 1.7206 14.00 14.00 14.08 13.84 14.49 476,258 14.003 -3.37%
2007-08-03 0 1.780 1.780 1.790 1.730 1.800 4,070,000 7,188,700 1.7663 14.49 14.49 14.57 14.08 14.65 500,096 14.375 -0.56%
2007-08-02 0 1.790 1.760 1.790 1.710 1.840 8,580,000 15,192,880 1.7707 14.57 14.32 14.57 13.92 14.97 1,054,256 14.411 1.70%
2007-08-01 0 1.760 1.750 1.770 1.750 1.860 7,808,000 14,004,840 1.7937 14.32 14.24 14.41 14.24 15.14 959,397 14.598 -5.38%
2007-07-31 0 1.860 1.850 1.860 1.800 1.880 5,334,000 9,807,320 1.8386 15.14 15.06 15.14 14.65 15.30 655,408 14.964 3.91%
2007-07-30 0 1.790 1.790 1.800 1.750 1.820 8,220,000 14,685,560 1.7866 14.57 14.57 14.65 14.24 14.81 1,010,021 14.540 -1.65%
2007-07-27 0 1.820 1.820 1.830 1.800 1.860 10,414,000 18,956,000 1.8202 14.81 14.81 14.89 14.65 15.14 1,279,606 14.814 -3.19%
2007-07-26 0 1.880 1.860 1.880 1.860 1.910 6,126,000 11,500,100 1.8773 15.30 15.14 15.30 15.14 15.54 752,724 15.278 0.53%
2007-07-25 0 1.870 1.870 1.880 1.860 1.900 5,134,000 9,610,580 1.8719 15.22 15.22 15.30 15.14 15.46 630,833 15.235 -2.09%
2007-07-24 0 1.910 1.900 1.910 1.840 1.910 9,288,000 17,496,100 1.8837 15.54 15.46 15.54 14.97 15.54 1,141,250 15.331 3.24%
2007-07-23 0 1.850 1.850 1.860 1.810 1.860 8,439,000 15,459,670 1.8319 15.06 15.06 15.14 14.73 15.14 1,036,931 14.909 0.54%
2007-07-20 0 1.840 1.830 1.840 1.800 1.850 5,326,000 9,687,460 1.8189 14.97 14.89 14.97 14.65 15.06 654,425 14.803 1.10%
2007-07-19 0 1.820 1.820 1.830 1.770 1.830 6,528,000 11,728,560 1.7967 14.81 14.81 14.89 14.41 14.89 802,119 14.622 1.11%
2007-07-18 0 1.800 1.800 1.810 1.780 1.850 5,242,000 9,483,620 1.8092 14.65 14.65 14.73 14.49 15.06 644,104 14.724 -1.64%
2007-07-17 0 1.830 1.810 1.820 1.790 1.890 17,751,000 32,447,220 1.8279 14.89 14.73 14.81 14.57 15.38 2,181,130 14.876 -2.66%
2007-07-16 0 1.880 1.880 1.890 1.880 1.920 4,511,000 8,547,000 1.8947 15.30 15.30 15.38 15.30 15.63 554,283 15.420 -1.05%
2007-07-13 0 1.900 1.900 1.920 1.900 1.950 3,915,000 7,514,990 1.9195 15.46 15.46 15.63 15.46 15.87 481,050 15.622 -1.04%
2007-07-12 0 1.920 1.920 1.930 1.910 1.980 6,664,000 12,937,820 1.9414 15.63 15.63 15.71 15.54 16.11 818,830 15.800 0.52%
2007-07-11 0 1.910 1.910 1.920 1.890 1.960 12,040,000 23,103,060 1.9189 15.54 15.54 15.63 15.38 15.95 1,479,398 15.617 -2.05%
2007-07-10 0 1.950 1.940 1.950 1.940 2.110 28,720,000 58,446,060 2.0350 15.87 15.79 15.87 15.79 17.17 3,528,930 16.562 -2.50%
2007-07-09 0 2.000 1.990 2.000 1.860 2.020 31,652,000 62,128,700 1.9629 16.28 16.20 16.28 15.14 16.44 3,889,196 15.975 5.82%
2007-07-06 0 1.890 1.880 1.890 1.850 1.890 5,210,000 9,709,740 1.8637 15.38 15.30 15.38 15.06 15.38 640,172 15.167 1.61%
2007-07-05 0 1.860 1.860 1.870 1.840 1.920 9,594,000 17,949,720 1.8709 15.14 15.14 15.22 14.97 15.63 1,178,850 15.226 -1.59%
2007-07-04 0 1.890 1.890 1.900 1.870 1.930 9,432,000 17,841,660 1.8916 15.38 15.38 15.46 15.22 15.71 1,158,944 15.395 -1.05%
2007-07-03 0 1.910 1.890 1.920 1.870 1.950 10,870,000 20,804,420 1.9139 15.54 15.38 15.63 15.22 15.87 1,335,636 15.576 2.14%
2007-06-29 0 1.870 1.870 1.880 1.860 1.950 8,860,000 16,708,220 1.8858 15.22 15.22 15.30 15.14 15.87 1,088,660 15.348 -3.61%
2007-06-28 0 1.940 1.930 1.950 1.870 1.950 7,236,000 13,861,500 1.9156 15.79 15.71 15.87 15.22 15.87 889,114 15.590 2.11%
2007-06-27 0 1.900 1.920 1.930 1.840 1.930 11,556,000 21,675,500 1.8757 15.46 15.63 15.71 14.97 15.71 1,419,928 15.265 1.06%
2007-06-26 0 1.880 1.890 1.910 1.860 1.970 15,424,000 29,376,320 1.9046 15.30 15.38 15.54 15.14 16.03 1,895,203 15.500 -3.59%
2007-06-25 0 1.950 1.940 1.950 1.930 2.030 11,168,000 22,123,520 1.9810 15.87 15.79 15.87 15.71 16.52 1,372,253 16.122 -3.94%
2007-06-22 0 2.030 2.030 2.040 2.000 2.080 27,301,000 55,506,770 2.0331 16.52 16.52 16.60 16.28 16.93 3,354,573 16.547 0.00%
2007-06-21 0 2.030 2.030 2.040 1.830 2.040 44,020,000 87,072,080 1.9780 16.52 16.52 16.60 14.89 16.60 5,408,897 16.098 9.14%
2007-06-20 0 1.860 1.860 1.880 1.790 1.900 10,342,000 19,292,840 1.8655 15.14 15.14 15.30 14.57 15.46 1,270,759 15.182 1.64%
2007-06-18 0 1.830 1.820 1.830 1.770 1.830 7,846,000 14,147,480 1.8031 14.89 14.81 14.89 14.41 14.89 964,066 14.675 1.10%
2007-06-15 0 1.810 1.800 1.810 1.780 1.880 10,822,000 19,640,460 1.8149 14.73 14.65 14.73 14.49 15.30 1,329,738 14.770 -3.21%
2007-06-14 0 1.870 1.860 1.870 1.830 1.890 8,044,000 14,924,180 1.8553 15.22 15.14 15.22 14.89 15.38 988,395 15.099 0.75%
2007-06-13 0 1.870 1.870 1.880 1.860 1.930 15,034,000 28,463,420 1.8933 15.10 15.10 15.19 15.02 15.59 1,861,216 15.293 -3.11%
2007-06-12 0 1.930 1.930 1.940 1.860 1.950 42,222,000 80,993,180 1.9183 15.59 15.59 15.67 15.02 15.75 5,227,104 15.495 7.22%
2007-06-11 0 1.800 1.780 1.800 1.790 1.850 11,663,000 21,194,820 1.8173 14.54 14.38 14.54 14.46 14.94 1,443,885 14.679 1.69%
2007-06-08 0 1.770 1.760 1.770 1.710 1.800 8,036,000 14,125,020 1.7577 14.30 14.22 14.30 13.81 14.54 994,861 14.198 0.00%
2007-06-07 0 1.770 1.770 1.780 1.680 1.800 13,348,000 23,643,660 1.7713 14.30 14.30 14.38 13.57 14.54 1,652,489 14.308 1.72%
2007-06-06 0 1.740 1.730 1.740 1.700 1.790 14,030,000 24,552,160 1.7500 14.05 13.97 14.05 13.73 14.46 1,736,921 14.135 0.00%
2007-06-05 0 1.740 1.740 1.750 1.650 1.820 28,684,000 49,237,760 1.7166 14.05 14.05 14.14 13.33 14.70 3,551,093 13.866 -3.33%
2007-06-04 0 1.800 1.790 1.800 1.760 1.880 18,911,000 34,237,120 1.8104 14.54 14.46 14.54 14.22 15.19 2,341,191 14.624 0.00%
2007-06-01 0 1.800 1.790 1.800 1.770 1.880 18,240,000 33,068,820 1.8130 14.54 14.46 14.54 14.30 15.19 2,258,121 14.644 -1.64%
2007-05-31 0 1.830 1.840 1.850 1.800 1.960 27,696,000 51,407,780 1.8561 14.78 14.86 14.94 14.54 15.83 3,428,778 14.993 -4.69%
2007-05-30 0 1.920 1.920 1.930 1.700 1.940 111,730,000 207,223,980 1.8547 15.51 15.51 15.59 13.73 15.67 13,832,227 14.981 9.09%
2007-05-29 0 1.760 1.760 1.770 1.530 1.770 114,628,000 188,219,400 1.6420 14.22 14.22 14.30 12.36 14.30 14,191,000 13.263 17.33%
2007-05-28 0 1.500 1.490 1.500 1.450 1.510 21,112,000 31,254,380 1.4804 12.12 12.04 12.12 11.71 12.20 2,613,676 11.958 0.67%
2007-05-25 0 1.490 1.480 1.490 1.420 1.500 14,000,000 20,423,580 1.4588 12.04 11.95 12.04 11.47 12.12 1,733,207 11.784 1.36%
2007-05-23 0 1.470 1.470 1.480 1.450 1.520 12,946,000 19,204,300 1.4834 11.87 11.87 11.95 11.71 12.28 1,602,721 11.982 -1.34%
2007-05-22 0 1.490 1.480 1.490 1.450 1.540 29,194,000 43,726,040 1.4978 12.04 11.95 12.04 11.71 12.44 3,614,231 12.098 0.00%
2007-05-21 0 1.490 1.470 1.490 1.400 1.490 29,388,000 42,370,360 1.4418 12.04 11.87 12.04 11.31 12.04 3,638,248 11.646 6.43%
2007-05-18 0 1.400 1.390 1.400 1.360 1.460 26,622,000 37,596,100 1.4122 11.31 11.23 11.31 10.99 11.79 3,295,816 11.407 0.00%
2007-05-17 0 1.400 1.390 1.400 1.360 1.420 36,798,000 51,112,000 1.3890 11.31 11.23 11.31 10.99 11.47 4,555,610 11.220 4.48%
2007-05-16 0 1.340 1.340 1.350 1.270 1.380 33,444,000 44,817,580 1.3401 10.82 10.82 10.90 10.26 11.15 4,140,383 10.825 4.69%
2007-05-15 0 1.280 1.280 1.290 1.270 1.320 7,802,000 10,093,260 1.2937 10.34 10.34 10.42 10.26 10.66 965,891 10.450 -2.29%
2007-05-14 0 1.310 1.310 1.320 1.280 1.310 7,976,000 10,358,800 1.2987 10.58 10.58 10.66 10.34 10.58 987,433 10.491 2.34%
2007-05-11 0 1.280 1.280 1.290 1.270 1.300 4,796,000 6,188,440 1.2903 10.34 10.34 10.42 10.26 10.50 593,747 10.423 -3.03%
2007-05-10 0 1.320 1.310 1.330 1.270 1.330 7,560,000 9,778,520 1.2935 10.66 10.58 10.74 10.26 10.74 935,932 10.448 2.33%
2007-05-09 0 1.290 1.290 1.300 1.280 1.330 6,776,000 8,877,480 1.3101 10.42 10.42 10.50 10.34 10.74 838,872 10.583 -0.77%
2007-05-08 0 1.300 1.290 1.300 1.290 1.330 7,734,000 10,033,860 1.2974 10.50 10.42 10.50 10.42 10.74 957,473 10.480 -1.52%
2007-05-07 0 1.320 1.320 1.330 1.320 1.350 3,160,000 4,207,860 1.3316 10.66 10.66 10.74 10.66 10.90 391,209 10.756 0.00%
2007-05-04 0 1.320 1.320 1.330 1.320 1.360 3,234,000 4,306,380 1.3316 10.66 10.66 10.74 10.66 10.99 400,371 10.756 -2.22%
2007-05-03 0 1.350 1.340 1.350 1.340 1.390 11,528,000 15,665,280 1.3589 10.90 10.82 10.90 10.82 11.23 1,427,172 10.976 3.05%
2007-05-02 0 1.310 1.300 1.310 1.270 1.320 4,022,000 5,237,020 1.3021 10.58 10.50 10.58 10.26 10.66 497,925 10.518 2.34%
2007-04-30 0 1.280 1.270 1.280 1.250 1.300 3,772,000 4,775,140 1.2659 10.34 10.26 10.34 10.10 10.50 466,975 10.226 -1.54%
2007-04-27 0 1.300 1.280 1.300 1.270 1.300 7,016,000 9,001,380 1.2830 10.50 10.34 10.50 10.26 10.50 868,584 10.363 0.78%
2007-04-26 0 1.290 1.290 1.300 1.280 1.300 4,622,000 5,953,780 1.2881 10.42 10.42 10.50 10.34 10.50 572,206 10.405 -0.77%
2007-04-25 0 1.300 1.280 1.300 1.270 1.300 4,244,000 5,453,480 1.2850 10.50 10.34 10.50 10.26 10.50 525,409 10.379 1.56%
2007-04-24 0 1.280 1.280 1.290 1.280 1.320 5,710,000 7,360,080 1.2890 10.34 10.34 10.42 10.34 10.66 706,901 10.412 -1.54%
2007-04-23 0 1.300 1.300 1.310 1.300 1.350 4,544,000 5,943,440 1.3080 10.50 10.50 10.58 10.50 10.90 562,549 10.565 -2.99%
2007-04-20 0 1.340 1.330 1.340 1.300 1.340 3,634,000 4,821,960 1.3269 10.82 10.74 10.82 10.50 10.82 449,891 10.718 3.08%
2007-04-19 0 1.300 1.280 1.300 1.280 1.310 6,704,000 8,659,880 1.2917 10.50 10.34 10.50 10.34 10.58 829,958 10.434 -0.76%
2007-04-18 0 1.310 1.300 1.310 1.290 1.330 10,206,000 13,307,940 1.3039 10.58 10.50 10.58 10.42 10.74 1,263,508 10.533 0.00%
2007-04-17 0 1.310 1.310 1.320 1.300 1.350 7,474,000 9,899,240 1.3245 10.58 10.58 10.66 10.50 10.90 925,285 10.699 -1.50%
2007-04-16 0 1.330 1.330 1.340 1.320 1.360 10,976,000 14,702,360 1.3395 10.74 10.74 10.82 10.66 10.99 1,358,834 10.820 -1.48%
2007-04-13 0 1.350 1.340 1.350 1.340 1.390 10,338,000 14,057,280 1.3598 10.90 10.82 10.90 10.82 11.23 1,279,849 10.984 -1.46%
2007-04-12 0 1.370 1.350 1.370 1.340 1.370 9,920,000 13,420,600 1.3529 11.07 10.90 11.07 10.82 11.07 1,228,101 10.928 0.00%
2007-04-11 0 1.370 1.370 1.380 1.350 1.380 6,647,000 9,075,640 1.3654 11.07 11.07 11.15 10.90 11.15 822,902 11.029 0.00%
2007-04-10 0 1.370 1.370 1.380 1.360 1.420 18,054,000 25,057,780 1.3879 11.07 11.07 11.15 10.99 11.47 2,235,094 11.211 0.74%
2007-04-04 0 1.360 1.350 1.360 1.340 1.380 6,990,000 9,472,860 1.3552 10.99 10.90 10.99 10.82 11.15 865,365 10.947 0.74%
2007-04-03 0 1.350 1.350 1.360 1.340 1.360 3,754,000 5,059,840 1.3479 10.90 10.90 10.99 10.82 10.99 464,747 10.887 -0.74%
2007-04-02 0 1.360 1.340 1.360 1.330 1.380 4,270,000 5,743,100 1.3450 10.99 10.82 10.99 10.74 11.15 528,628 10.864 -0.73%
2007-03-30 0 1.370 1.360 1.370 1.350 1.380 2,648,000 3,611,560 1.3639 11.07 10.99 11.07 10.90 11.15 327,824 11.017 -1.44%
2007-03-29 0 1.390 1.370 1.390 1.360 1.400 5,248,000 7,233,820 1.3784 11.23 11.07 11.23 10.99 11.31 649,705 11.134 2.21%
2007-03-28 0 1.360 1.360 1.370 1.350 1.400 3,092,000 4,222,980 1.3658 10.99 10.99 11.07 10.90 11.31 382,791 11.032 -2.86%
2007-03-27 0 1.400 1.390 1.400 1.380 1.420 4,408,000 6,143,460 1.3937 11.31 11.23 11.31 11.15 11.47 545,712 11.258 -1.41%
2007-03-26 0 1.420 1.410 1.420 1.410 1.440 5,152,000 7,308,540 1.4186 11.47 11.39 11.47 11.39 11.63 637,820 11.459 -0.70%
2007-03-23 0 1.430 1.420 1.430 1.420 1.460 3,596,000 5,147,960 1.4316 11.55 11.47 11.55 11.47 11.79 445,186 11.564 -2.05%
2007-03-22 0 1.460 1.430 1.440 1.430 1.490 9,884,000 14,433,000 1.4602 11.79 11.55 11.63 11.55 12.04 1,223,644 11.795 0.69%
2007-03-21 0 1.450 1.430 1.450 1.390 1.450 13,536,000 19,055,060 1.4077 11.71 11.55 11.71 11.23 11.71 1,675,763 11.371 0.00%
2007-03-20 0 1.450 1.440 1.450 1.450 1.470 6,694,000 9,773,140 1.4600 11.71 11.63 11.71 11.71 11.87 828,720 11.793 0.00%
2007-03-19 0 1.450 1.440 1.450 1.420 1.460 10,684,117 15,425,828 1.4438 11.71 11.63 11.71 11.47 11.79 1,322,699 11.662 2.84%
2007-03-16 0 1.410 1.400 1.410 1.360 1.430 8,184,000 11,495,440 1.4046 11.39 11.31 11.39 10.99 11.55 1,013,183 11.346 2.92%
2007-03-15 0 1.370 1.370 1.380 1.370 1.390 3,756,000 5,185,860 1.3807 11.07 11.07 11.15 11.07 11.23 464,995 11.153 0.00%
2007-03-14 0 1.370 1.350 1.370 1.310 1.370 3,942,000 5,267,500 1.3363 11.07 10.90 11.07 10.58 11.07 488,021 10.794 -0.72%
2007-03-13 0 1.380 1.360 1.370 1.330 1.380 4,802,000 6,505,880 1.3548 11.15 10.99 11.07 10.74 11.15 594,490 10.944 2.99%
2007-03-12 0 1.340 1.330 1.340 1.310 1.340 1,760,000 2,328,940 1.3233 10.82 10.74 10.82 10.58 10.82 217,889 10.689 0.75%
2007-03-09 0 1.330 1.310 1.320 1.310 1.350 2,812,000 3,729,280 1.3262 10.74 10.58 10.66 10.58 10.90 348,127 10.712 -1.48%
2007-03-08 0 1.350 1.330 1.350 1.300 1.350 2,602,000 3,451,280 1.3264 10.90 10.74 10.90 10.50 10.90 322,129 10.714 0.75%
2007-03-07 0 1.340 1.310 1.340 1.300 1.350 10,898,000 14,414,020 1.3226 10.82 10.58 10.82 10.50 10.90 1,349,178 10.684 3.08%
2007-03-06 0 1.300 1.300 1.310 1.260 1.310 2,718,000 3,534,860 1.3005 10.50 10.50 10.58 10.18 10.58 336,490 10.505 3.17%
2007-03-05 0 1.260 1.260 1.270 1.250 1.330 7,220,000 9,193,260 1.2733 10.18 10.18 10.26 10.10 10.74 893,839 10.285 -5.26%
2007-03-02 0 1.330 1.330 1.340 1.310 1.400 6,010,000 8,140,600 1.3545 10.74 10.74 10.82 10.58 11.31 744,041 10.941 -2.92%
2007-03-01 0 1.370 1.360 1.370 1.360 1.420 11,558,000 16,009,360 1.3851 11.07 10.99 11.07 10.99 11.47 1,430,886 11.188 -2.14%
2007-02-28 0 1.400 1.390 1.400 1.360 1.440 12,380,000 17,243,580 1.3929 11.31 11.23 11.31 10.99 11.63 1,532,650 11.251 -5.41%
2007-02-27 0 1.480 1.470 1.480 1.460 1.540 9,196,000 13,694,120 1.4891 11.95 11.87 11.95 11.79 12.44 1,138,469 12.029 -3.27%
2007-02-26 0 1.530 1.520 1.530 1.500 1.550 4,452,000 6,774,440 1.5217 12.36 12.28 12.36 12.12 12.52 551,160 12.291 -1.29%
2007-02-23 0 1.550 1.540 1.550 1.530 1.580 5,838,000 9,014,640 1.5441 12.52 12.44 12.52 12.36 12.76 722,747 12.473 0.00%
2007-02-22 0 1.550 1.550 1.560 1.540 1.590 13,070,000 20,488,200 1.5676 12.52 12.52 12.60 12.44 12.84 1,618,072 12.662 1.31%
2007-02-21 0 1.530 1.530 1.540 1.510 1.560 5,866,000 8,971,000 1.5293 12.36 12.36 12.44 12.20 12.60 726,214 12.353 -0.65%
2007-02-16 0 1.540 1.540 1.550 1.480 1.570 29,988,000 46,124,800 1.5381 12.44 12.44 12.52 11.95 12.68 3,712,529 12.424 1.99%
2007-02-15 0 1.510 1.510 1.520 1.440 1.510 12,806,000 18,877,380 1.4741 12.20 12.20 12.28 11.63 12.20 1,585,389 11.907 4.14%
2007-02-14 0 1.450 1.440 1.450 1.430 1.450 1,748,000 2,529,300 1.4470 11.71 11.63 11.71 11.55 11.71 216,403 11.688 0.00%
2007-02-13 0 1.450 1.440 1.450 1.420 1.470 8,412,000 12,135,000 1.4426 11.71 11.63 11.71 11.47 11.87 1,041,410 11.652 -0.68%
2007-02-12 0 1.460 1.450 1.460 1.410 1.460 13,448,000 19,418,880 1.4440 11.79 11.71 11.79 11.39 11.79 1,664,869 11.664 2.10%
2007-02-09 0 1.430 1.420 1.430 1.410 1.430 5,800,000 8,245,860 1.4217 11.55 11.47 11.55 11.39 11.55 718,043 11.484 0.70%
2007-02-08 0 1.420 1.410 1.420 1.400 1.430 4,462,000 6,298,100 1.4115 11.47 11.39 11.47 11.31 11.55 552,398 11.401 0.00%
2007-02-07 0 1.420 1.410 1.420 1.400 1.430 2,344,000 3,311,420 1.4127 11.47 11.39 11.47 11.31 11.55 290,188 11.411 -0.70%
2007-02-06 0 1.430 1.420 1.430 1.390 1.430 6,276,000 8,911,860 1.4200 11.55 11.47 11.55 11.23 11.55 776,972 11.470 2.14%
2007-02-05 0 1.400 1.390 1.400 1.370 1.400 1,584,000 2,196,440 1.3866 11.31 11.23 11.31 11.07 11.31 196,100 11.201 1.45%
2007-02-02 0 1.380 1.370 1.380 1.360 1.400 1,812,000 2,487,960 1.3730 11.15 11.07 11.15 10.99 11.31 224,326 11.091 -0.72%
2007-02-01 0 1.390 1.380 1.390 1.360 1.400 3,084,000 4,264,340 1.3827 11.23 11.15 11.23 10.99 11.31 381,801 11.169 2.21%
2007-01-31 0 1.360 1.370 1.380 1.350 1.420 4,930,000 6,814,700 1.3823 10.99 11.07 11.15 10.90 11.47 610,336 11.165 -3.55%
2007-01-30 0 1.410 1.400 1.410 1.400 1.450 10,614,000 15,055,640 1.4185 11.39 11.31 11.39 11.31 11.71 1,314,018 11.458 -2.08%
2007-01-29 0 1.440 1.430 1.440 1.380 1.440 4,722,000 6,616,260 1.4012 11.63 11.55 11.63 11.15 11.63 584,586 11.318 3.60%
2007-01-26 0 1.390 1.390 1.400 1.370 1.440 5,074,000 7,064,260 1.3922 11.23 11.23 11.31 11.07 11.63 628,164 11.246 -2.80%
2007-01-25 0 1.430 1.430 1.440 1.420 1.470 7,740,000 11,198,760 1.4469 11.55 11.55 11.63 11.47 11.87 958,216 11.687 -0.69%
2007-01-24 0 1.440 1.430 1.440 1.410 1.450 5,242,000 7,530,080 1.4365 11.63 11.55 11.63 11.39 11.71 648,962 11.603 0.00%
2007-01-23 0 1.440 1.430 1.440 1.410 1.480 8,954,000 12,842,080 1.4342 11.63 11.55 11.63 11.39 11.95 1,108,509 11.585 -2.70%
2007-01-22 0 1.480 1.470 1.480 1.390 1.490 22,870,000 33,257,360 1.4542 11.95 11.87 11.95 11.23 12.04 2,831,317 11.746 4.96%
2007-01-19 0 1.410 1.400 1.410 1.300 1.410 11,950,000 16,512,000 1.3818 11.39 11.31 11.39 10.50 11.39 1,479,416 11.161 7.63%
2007-01-18 0 1.310 1.300 1.310 1.280 1.320 3,846,000 5,012,300 1.3033 10.58 10.50 10.58 10.34 10.66 476,137 10.527 -0.76%
2007-01-17 0 1.320 1.320 1.340 1.320 1.360 4,712,000 6,292,040 1.3353 10.66 10.66 10.82 10.66 10.99 583,348 10.786 -0.75%
2007-01-16 0 1.330 1.330 1.340 1.320 1.340 1,656,000 2,212,280 1.3359 10.74 10.74 10.82 10.66 10.82 205,014 10.791 1.53%
2007-01-15 0 1.310 1.310 1.330 1.300 1.340 3,362,000 4,428,300 1.3172 10.58 10.58 10.74 10.50 10.82 416,217 10.639 0.77%
2007-01-12 0 1.300 1.300 1.310 1.300 1.340 3,522,000 4,624,480 1.3130 10.50 10.50 10.58 10.50 10.82 436,025 10.606 -0.76%
2007-01-11 0 1.310 1.310 1.320 1.300 1.330 3,549,000 4,646,490 1.3092 10.58 10.58 10.66 10.50 10.74 439,368 10.575 0.00%
2007-01-10 0 1.310 1.310 1.340 1.300 1.350 3,564,000 4,688,900 1.3156 10.58 10.58 10.82 10.50 10.90 441,225 10.627 -2.96%
2007-01-09 0 1.350 1.340 1.350 1.330 1.360 2,928,000 3,924,260 1.3403 10.90 10.82 10.90 10.74 10.99 362,488 10.826 0.75%
2007-01-08 0 1.340 1.330 1.340 1.330 1.370 3,804,000 5,105,780 1.3422 10.82 10.74 10.82 10.74 11.07 470,937 10.842 -0.74%
2007-01-05 0 1.350 1.350 1.360 1.330 1.370 4,680,000 6,292,200 1.3445 10.90 10.90 10.99 10.74 11.07 579,386 10.860 -1.46%
2007-01-04 0 1.370 1.370 1.380 1.360 1.430 7,794,000 10,877,580 1.3956 11.07 11.07 11.15 10.99 11.55 964,901 11.273 -4.86%
2007-01-03 0 1.440 1.420 1.440 1.380 1.470 6,746,000 9,476,760 1.4048 11.63 11.47 11.63 11.15 11.87 835,158 11.347 0.70%
2007-01-02 0 1.430 1.430 1.440 1.280 1.440 19,312,000 26,778,280 1.3866 11.55 11.55 11.63 10.34 11.63 2,390,835 11.200 8.33%
2006-12-29 0 1.320 1.310 1.320 1.300 1.350 2,918,769 3,847,664 1.3182 10.66 10.58 10.66 10.50 10.90 361,345 10.648 -0.75%
2006-12-28 0 1.330 1.320 1.340 1.320 1.380 2,752,000 3,701,900 1.3452 10.74 10.66 10.82 10.66 11.15 340,699 10.866 -3.62%
2006-12-27 0 1.380 1.370 1.380 1.340 1.390 4,710,000 6,412,400 1.3614 11.15 11.07 11.15 10.82 11.23 583,100 10.997 0.73%
2006-12-22 0 1.370 1.360 1.370 1.350 1.390 5,062,000 6,916,480 1.3664 11.07 10.99 11.07 10.90 11.23 626,678 11.037 0.00%
2006-12-21 0 1.370 1.360 1.370 1.350 1.440 9,420,000 13,080,160 1.3886 11.07 10.99 11.07 10.90 11.63 1,166,200 11.216 -2.14%
2006-12-20 0 1.400 1.390 1.400 1.330 1.420 13,460,000 18,448,160 1.3706 11.31 11.23 11.31 10.74 11.47 1,666,354 11.071 5.26%
2006-12-19 0 1.330 1.330 1.340 1.320 1.370 4,162,000 5,575,500 1.3396 10.74 10.74 10.82 10.66 11.07 515,258 10.821 -2.92%
2006-12-18 0 1.370 1.360 1.370 1.320 1.370 8,154,000 10,982,760 1.3469 11.07 10.99 11.07 10.66 11.07 1,009,469 10.880 1.48%
2006-12-15 0 1.350 1.340 1.350 1.300 1.350 9,198,000 12,241,760 1.3309 10.90 10.82 10.90 10.50 10.90 1,138,717 10.750 0.75%
2006-12-14 0 1.340 1.340 1.350 1.240 1.350 18,412,000 24,343,200 1.3221 10.82 10.82 10.90 10.02 10.90 2,279,414 10.680 8.94%
2006-12-13 0 1.230 1.230 1.240 1.220 1.280 4,818,000 6,008,240 1.2470 9.935 9.935 10.02 9.855 10.34 596,471 10.073 -1.60%
2006-12-12 0 1.250 1.240 1.250 1.220 1.280 2,452,000 3,056,400 1.2465 10.10 10.02 10.10 9.855 10.34 303,559 10.069 0.00%
2006-12-11 0 1.250 1.240 1.250 1.190 1.290 7,680,000 9,676,300 1.2599 10.10 10.02 10.10 9.612 10.42 950,788 10.177 5.04%
2006-12-08 0 1.190 1.190 1.200 1.180 1.220 5,134,000 6,167,780 1.2014 9.612 9.612 9.693 9.531 9.855 635,592 9.7040 -3.25%
2006-12-07 0 1.230 1.220 1.230 1.210 1.250 3,390,000 4,158,540 1.2267 9.935 9.855 9.935 9.774 10.10 419,684 9.9088 -1.60%
2006-12-06 0 1.250 1.250 1.260 1.230 1.300 11,912,000 15,141,500 1.2711 10.10 10.10 10.18 9.935 10.50 1,474,711 10.267 -1.57%
2006-12-05 0 1.270 1.260 1.270 1.200 1.280 18,716,000 23,278,640 1.2438 10.26 10.18 10.26 9.693 10.34 2,317,050 10.047 6.72%
2006-12-04 0 1.190 1.170 1.190 1.160 1.200 16,880,000 19,885,200 1.1780 9.612 9.451 9.612 9.370 9.693 2,089,752 9.5156 1.71%
2006-12-01 0 1.170 1.160 1.170 1.130 1.170 5,404,000 6,217,800 1.1506 9.451 9.370 9.451 9.128 9.451 669,018 9.2939 0.86%
2006-11-30 0 1.160 1.160 1.170 1.160 1.180 1,700,000 1,985,700 1.1681 9.370 9.370 9.451 9.370 9.531 210,461 9.4350 0.00%
2006-11-29 0 1.160 1.160 1.170 1.150 1.170 1,570,000 1,815,620 1.1564 9.370 9.370 9.451 9.289 9.451 194,367 9.3412 0.87%
2006-11-28 0 1.150 1.150 1.160 1.150 1.180 2,548,000 2,959,020 1.1613 9.289 9.289 9.370 9.289 9.531 315,444 9.3805 -2.54%
2006-11-27 0 1.180 1.180 1.190 1.150 1.180 6,324,000 7,354,520 1.1630 9.531 9.531 9.612 9.289 9.531 782,914 9.3938 2.61%
2006-11-24 0 1.150 1.140 1.150 1.130 1.150 2,068,000 2,362,140 1.1422 9.289 9.208 9.289 9.128 9.289 256,019 9.2264 0.88%
2006-11-23 0 1.140 1.130 1.140 1.130 1.150 904,000 1,030,840 1.1403 9.208 9.128 9.208 9.128 9.289 111,916 9.2109 -0.87%
2006-11-22 0 1.150 1.140 1.150 1.120 1.150 6,106,000 6,958,140 1.1396 9.289 9.208 9.289 9.047 9.289 755,926 9.2048 1.77%
2006-11-21 0 1.130 1.130 1.140 1.130 1.140 2,358,000 2,670,840 1.1327 9.128 9.128 9.208 9.128 9.208 291,922 9.1492 -0.88%
2006-11-20 0 1.140 1.130 1.140 1.120 1.140 1,012,000 1,144,640 1.1311 9.208 9.128 9.208 9.047 9.208 125,286 9.1362 0.00%
2006-11-17 0 1.140 1.140 1.150 1.130 1.150 1,050,000 1,197,720 1.1407 9.208 9.208 9.289 9.128 9.289 129,990 9.2139 0.00%
2006-11-16 0 1.140 1.140 1.150 1.110 1.150 3,748,000 4,248,960 1.1337 9.208 9.208 9.289 8.966 9.289 464,004 9.1572 0.88%
2006-11-15 0 1.130 1.120 1.130 1.120 1.130 2,890,000 3,249,540 1.1244 9.128 9.047 9.128 9.047 9.128 357,783 9.0824 -0.88%
2006-11-14 0 1.140 1.140 1.150 1.120 1.140 2,428,000 2,743,620 1.1300 9.208 9.208 9.289 9.047 9.208 300,588 9.1275 0.00%
2006-11-13 0 1.140 1.130 1.140 1.120 1.140 706,000 793,280 1.1236 9.208 9.128 9.208 9.047 9.208 87,403 9.0761 0.88%
2006-11-10 0 1.130 1.130 1.140 1.110 1.130 1,092,000 1,225,800 1.1225 9.128 9.128 9.208 8.966 9.128 135,190 9.0672 0.89%
2006-11-09 0 1.120 1.120 1.140 1.100 1.160 4,190,000 4,694,260 1.1203 9.047 9.047 9.208 8.885 9.370 518,724 9.0496 0.00%
2006-11-08 0 1.120 1.120 1.150 1.120 1.160 500,000 572,120 1.1442 9.047 9.047 9.289 9.047 9.370 61,900 9.2426 -2.61%
2006-11-07 0 1.150 1.150 1.160 1.130 1.170 2,440,000 2,782,860 1.1405 9.289 9.289 9.370 9.128 9.451 302,073 9.2125 -0.86%
2006-11-06 0 1.160 1.150 1.160 1.150 1.180 1,212,000 1,417,380 1.1695 9.370 9.289 9.370 9.289 9.531 150,046 9.4463 -0.85%
2006-11-03 0 1.170 1.160 1.170 1.150 1.180 4,112,000 4,795,700 1.1663 9.451 9.370 9.451 9.289 9.531 509,068 9.4206 0.86%
2006-11-02 0 1.160 1.150 1.160 1.140 1.180 1,170,000 1,360,740 1.1630 9.370 9.289 9.370 9.208 9.531 144,847 9.3944 3.57%
2006-11-01 0 1.120 1.120 1.140 1.100 1.140 2,704,000 3,012,160 1.1140 9.047 9.047 9.208 8.885 9.208 334,756 8.9981 -2.61%
2006-10-31 0 1.150 1.140 1.150 1.130 1.150 324,000 367,320 1.1337 9.289 9.208 9.289 9.128 9.289 40,111 9.1575 1.77%
2006-10-27 0 1.130 1.130 1.150 1.130 1.150 1,378,000 1,571,200 1.1402 9.128 9.128 9.289 9.128 9.289 170,597 9.2100 -1.74%
2006-10-26 0 1.150 1.150 1.160 1.150 1.200 1,788,000 2,095,100 1.1718 9.289 9.289 9.370 9.289 9.693 221,355 9.4649 -2.54%
2006-10-25 0 1.180 1.180 1.190 1.130 1.200 10,510,000 12,295,520 1.1699 9.531 9.531 9.612 9.128 9.693 1,301,143 9.4498 4.42%
2006-10-24 0 1.130 1.100 1.130 1.060 1.130 2,246,000 2,473,960 1.1015 9.128 8.885 9.128 8.562 9.128 278,056 8.8973 3.67%
2006-10-23 0 1.090 1.090 1.100 1.090 1.120 2,698,000 2,963,360 1.0984 8.804 8.804 8.885 8.804 9.047 334,014 8.8720 -1.80%
2006-10-20 0 1.110 1.110 1.120 1.060 1.110 3,420,000 3,762,000 1.1000 8.966 8.966 9.047 8.562 8.966 423,398 8.8853 2.78%
2006-10-19 0 1.080 1.070 1.090 1.030 1.100 4,170,000 4,468,780 1.0716 8.724 8.643 8.804 8.320 8.885 516,248 8.6563 0.93%
2006-10-18 0 1.070 1.070 1.100 1.060 1.100 5,958,000 6,423,000 1.0780 8.643 8.643 8.885 8.562 8.885 737,603 8.7079 -2.73%
2006-10-17 0 1.100 1.100 1.110 1.100 1.120 3,464,000 3,824,520 1.1041 8.885 8.885 8.966 8.885 9.047 428,845 8.9182 -1.79%
2006-10-16 0 1.120 1.120 1.130 1.120 1.150 1,318,000 1,483,800 1.1258 9.047 9.047 9.128 9.047 9.289 163,169 9.0936 -0.88%
2006-10-13 0 1.130 1.130 1.140 1.130 1.140 2,036,000 2,313,180 1.1361 9.128 9.128 9.208 9.128 9.208 252,058 9.1772 -0.88%
2006-10-12 0 1.140 1.140 1.150 1.140 1.180 1,454,000 1,683,220 1.1576 9.208 9.208 9.289 9.208 9.531 180,006 9.3509 -2.56%
2006-10-11 0 1.170 1.160 1.170 1.170 1.200 1,538,000 1,817,340 1.1816 9.451 9.370 9.451 9.451 9.693 190,405 9.5446 -0.85%
2006-10-10 0 1.180 1.150 1.180 1.140 1.200 1,960,000 2,288,280 1.1675 9.531 9.289 9.531 9.208 9.693 242,649 9.4304 5.36%
2006-10-09 0 1.120 1.120 1.130 1.100 1.140 2,830,000 3,170,980 1.1205 9.047 9.047 9.128 8.885 9.208 350,355 9.0508 -1.75%
2006-10-06 0 1.140 1.140 1.150 1.140 1.150 428,000 488,300 1.1409 9.208 9.208 9.289 9.208 9.289 52,987 9.2155 0.00%
2006-10-05 0 1.140 1.140 1.150 1.140 1.150 1,060,000 1,210,220 1.1417 9.208 9.208 9.289 9.208 9.289 131,229 9.2222 0.00%
2006-10-04 0 1.140 1.140 1.150 1.130 1.160 1,296,000 1,478,860 1.1411 9.208 9.208 9.289 9.128 9.370 160,445 9.2172 -1.72%
2006-10-03 0 1.160 1.150 1.160 1.150 1.170 760,000 880,320 1.1583 9.370 9.289 9.370 9.289 9.451 94,088 9.3563 -0.85%
2006-09-29 0 1.170 1.160 1.170 1.160 1.180 750,000 871,500 1.1620 9.451 9.370 9.451 9.370 9.531 92,850 9.3861 -0.85%
2006-09-28 0 1.180 1.150 1.180 1.150 1.190 1,692,000 1,975,360 1.1675 9.531 9.289 9.531 9.289 9.612 209,470 9.4303 2.61%
2006-09-27 0 1.150 1.150 1.170 1.150 1.170 1,772,000 2,056,980 1.1608 9.289 9.289 9.451 9.289 9.451 219,374 9.3766 -0.86%
2006-09-26 0 1.160 1.160 1.170 1.160 1.190 1,668,000 1,955,060 1.1721 9.370 9.370 9.451 9.370 9.612 206,499 9.4676 0.00%
2006-09-25 0 1.160 1.150 1.160 1.150 1.190 1,834,000 2,135,760 1.1645 9.370 9.289 9.370 9.289 9.612 227,050 9.4066 -2.52%
2006-09-22 0 1.190 1.180 1.190 1.170 1.190 514,000 609,700 1.1862 9.612 9.531 9.612 9.451 9.612 63,633 9.5814 2.59%
2006-09-21 0 1.160 1.160 1.190 1.160 1.190 1,162,000 1,363,580 1.1735 9.370 9.370 9.612 9.370 9.612 143,856 9.4788 -1.69%
2006-09-20 0 1.180 1.180 1.190 1.160 1.200 132,000 154,820 1.1729 9.531 9.531 9.612 9.370 9.693 16,342 9.4739 -1.67%
2006-09-19 0 1.200 1.180 1.200 1.150 1.200 1,568,000 1,832,980 1.1690 9.693 9.531 9.693 9.289 9.693 194,119 9.4426 0.84%
2006-09-18 0 1.190 1.180 1.190 1.170 1.190 978,000 1,154,140 1.1801 9.612 9.531 9.612 9.451 9.612 121,077 9.5323 0.00%
2006-09-15 0 1.190 1.190 1.200 1.170 1.210 1,778,000 2,112,460 1.1881 9.612 9.612 9.693 9.451 9.774 220,117 9.5970 -0.83%
2006-09-14 0 1.200 1.190 1.200 1.180 1.200 1,156,000 1,376,360 1.1906 9.693 9.612 9.693 9.531 9.693 143,113 9.6173 2.56%
2006-09-13 0 1.170 1.170 1.190 1.170 1.200 688,000 814,880 1.1844 9.451 9.451 9.612 9.451 9.693 85,175 9.5672 -1.68%
2006-09-12 0 1.190 1.170 1.190 1.170 1.190 1,352,000 1,597,880 1.1819 9.612 9.451 9.612 9.451 9.612 167,378 9.5465 -0.83%
2006-09-11 0 1.200 1.190 1.200 1.180 1.220 968,000 1,156,680 1.1949 9.693 9.612 9.693 9.531 9.855 119,839 9.6520 -1.64%
2006-09-08 0 1.220 1.220 1.240 1.200 1.240 1,266,000 1,542,480 1.2184 9.855 9.855 10.02 9.693 10.02 156,731 9.8416 0.83%
2006-09-07 0 1.210 1.200 1.220 1.200 1.230 696,000 843,940 1.2126 9.774 9.693 9.855 9.693 9.935 86,165 9.7944 -1.63%
2006-09-06 0 1.230 1.220 1.230 1.210 1.240 440,000 537,020 1.2205 9.935 9.855 9.935 9.774 10.02 54,472 9.8586 1.65%
2006-09-05 0 1.210 1.210 1.220 1.190 1.260 2,656,000 3,285,040 1.2368 9.774 9.774 9.855 9.612 10.18 328,814 9.9906 0.00%
2006-09-04 0 1.210 1.210 1.230 1.160 1.250 3,186,000 3,831,860 1.2027 9.774 9.774 9.935 9.370 10.10 394,428 9.7150 4.31%
2006-09-01 0 1.160 1.160 1.180 1.160 1.180 1,352,000 1,579,560 1.1683 9.370 9.370 9.531 9.370 9.531 167,378 9.4371 -0.85%
2006-08-31 0 1.170 1.170 1.180 1.150 1.170 380,000 442,200 1.1637 9.451 9.451 9.531 9.289 9.451 47,044 9.3997 0.86%
2006-08-30 0 1.160 1.150 1.170 1.150 1.160 590,000 682,400 1.1566 9.370 9.289 9.451 9.289 9.370 73,042 9.3425 0.00%
2006-08-29 0 1.160 1.160 1.170 1.160 1.170 352,000 410,400 1.1659 9.370 9.370 9.451 9.370 9.451 43,578 9.4176 0.00%
2006-08-28 0 1.160 1.160 1.170 1.150 1.190 2,720,000 3,187,540 1.1719 9.370 9.370 9.451 9.289 9.612 336,737 9.4660 1.75%
2006-08-25 0 1.140 1.140 1.160 1.130 1.150 870,000 987,160 1.1347 9.208 9.208 9.370 9.128 9.289 107,706 9.1653 0.00%
2006-08-24 0 1.140 1.140 1.150 1.130 1.150 116,000 132,900 1.1457 9.208 9.208 9.289 9.128 9.289 14,361 9.2543 0.00%
2006-08-23 0 1.140 1.140 1.150 1.140 1.160 918,000 1,048,020 1.1416 9.208 9.208 9.289 9.208 9.370 113,649 9.2216 -1.72%
2006-08-22 0 1.160 1.140 1.160 1.140 1.160 292,000 335,400 1.1486 9.370 9.208 9.370 9.208 9.370 36,150 9.2781 0.87%
2006-08-21 0 1.150 1.140 1.150 1.140 1.150 752,000 860,700 1.1445 9.289 9.208 9.289 9.208 9.289 93,098 9.2451 0.00%
2006-08-18 0 1.150 1.140 1.150 1.150 1.170 1,180,000 1,363,800 1.1558 9.289 9.208 9.289 9.289 9.451 146,085 9.3357 -0.86%
2006-08-17 0 1.160 1.160 1.170 1.140 1.160 2,202,000 2,552,480 1.1592 9.370 9.370 9.451 9.208 9.370 272,609 9.3632 1.75%
2006-08-16 0 1.140 1.140 1.150 1.140 1.170 628,000 723,180 1.1516 9.208 9.208 9.289 9.208 9.451 77,747 9.3017 -1.72%
2006-08-15 0 1.160 1.150 1.160 1.150 1.170 1,022,000 1,185,100 1.1596 9.370 9.289 9.370 9.289 9.451 126,524 9.3666 -2.52%
2006-08-14 0 1.190 1.190 1.200 1.140 1.190 1,026,000 1,181,280 1.1513 9.612 9.612 9.693 9.208 9.612 127,019 9.3000 5.31%
2006-08-11 0 1.130 1.130 1.160 1.130 1.160 444,000 508,200 1.1446 9.128 9.128 9.370 9.128 9.370 54,967 9.2455 -2.59%
2006-08-10 0 1.160 1.150 1.170 1.150 1.180 630,000 733,980 1.1650 9.370 9.289 9.451 9.289 9.531 77,994 9.4107 -1.69%
2006-08-09 0 1.180 1.170 1.180 1.140 1.180 2,078,000 2,422,760 1.1659 9.531 9.451 9.531 9.208 9.531 257,257 9.4177 3.51%
2006-08-08 0 1.140 1.130 1.140 1.130 1.140 420,000 476,240 1.1339 9.208 9.128 9.208 9.128 9.208 51,996 9.1591 0.88%
2006-08-07 0 1.130 1.120 1.130 1.130 1.140 664,000 752,620 1.1335 9.128 9.047 9.128 9.128 9.208 82,204 9.1556 0.00%
2006-08-04 0 1.130 1.120 1.130 1.120 1.140 364,000 412,460 1.1331 9.128 9.047 9.128 9.047 9.208 45,063 9.1529 -0.88%
2006-08-03 0 1.140 1.130 1.140 1.130 1.140 362,000 411,300 1.1362 9.208 9.128 9.208 9.128 9.208 44,816 9.1776 0.00%
2006-08-02 0 1.140 1.140 1.150 1.140 1.150 502,000 572,760 1.1410 9.208 9.208 9.289 9.208 9.289 62,148 9.2161 -0.87%
2006-08-01 0 1.150 1.140 1.150 1.140 1.150 280,000 321,960 1.1499 9.289 9.208 9.289 9.208 9.289 34,664 9.2880 0.88%
2006-07-31 0 1.140 1.140 1.150 1.120 1.150 546,000 621,780 1.1388 9.208 9.208 9.289 9.047 9.289 67,595 9.1986 0.88%
2006-07-28 0 1.130 1.120 1.150 1.120 1.150 1,912,000 2,164,680 1.1322 9.128 9.047 9.289 9.047 9.289 236,707 9.1450 0.89%
2006-07-27 0 1.120 1.120 1.150 1.120 1.150 3,196,000 3,652,800 1.1429 9.047 9.047 9.289 9.047 9.289 395,666 9.2320 -2.61%
2006-07-26 0 1.150 1.150 1.160 1.150 1.170 1,992,000 2,303,240 1.1562 9.289 9.289 9.370 9.289 9.451 246,611 9.3396 -1.71%
2006-07-25 0 1.170 1.160 1.170 1.150 1.180 1,458,000 1,705,600 1.1698 9.451 9.370 9.451 9.289 9.531 180,501 9.4493 -0.85%
2006-07-24 0 1.180 1.170 1.180 1.170 1.180 248,000 290,920 1.1731 9.531 9.451 9.531 9.451 9.531 30,703 9.4754 0.85%
2006-07-21 0 1.170 1.170 1.180 1.160 1.170 294,000 343,420 1.1681 9.451 9.451 9.531 9.370 9.451 36,397 9.4353 0.86%
2006-07-20 0 1.160 1.160 1.170 1.160 1.190 846,000 989,260 1.1693 9.370 9.370 9.451 9.370 9.612 104,735 9.4453 0.00%
2006-07-19 0 1.160 1.160 1.170 1.160 1.180 592,000 692,860 1.1704 9.370 9.370 9.451 9.370 9.531 73,290 9.4537 -1.69%
2006-07-18 0 1.180 1.170 1.190 1.170 1.180 728,000 853,020 1.1717 9.531 9.451 9.612 9.451 9.531 90,127 9.4647 0.85%
2006-07-17 0 1.170 1.170 1.190 1.170 1.180 116,000 135,800 1.1707 9.451 9.451 9.612 9.451 9.531 14,361 9.4563 0.00%
2006-07-14 0 1.170 1.160 1.170 1.160 1.180 1,492,000 1,744,780 1.1694 9.451 9.370 9.451 9.370 9.531 184,710 9.4460 -1.68%
2006-07-13 0 1.190 1.180 1.190 1.180 1.190 866,000 1,026,940 1.1858 9.612 9.531 9.612 9.531 9.612 107,211 9.5787 0.00%
2006-07-12 0 1.190 1.190 1.200 1.180 1.210 836,000 997,180 1.1928 9.612 9.612 9.693 9.531 9.774 103,497 9.6349 -0.83%
2006-07-11 0 1.200 1.200 1.220 1.200 1.220 2,284,000 2,745,740 1.2022 9.693 9.693 9.855 9.693 9.855 282,760 9.7105 0.00%
2006-07-10 0 1.200 1.200 1.210 1.200 1.230 1,386,000 1,693,140 1.2216 9.693 9.693 9.774 9.693 9.935 171,587 9.8675 -3.23%
2006-07-07 0 1.240 1.240 1.250 1.220 1.250 1,444,000 1,790,060 1.2397 10.02 10.02 10.10 9.855 10.10 178,768 10.013 0.00%
2006-07-06 0 1.240 1.240 1.250 1.230 1.240 588,000 727,060 1.2365 10.02 10.02 10.10 9.935 10.02 72,795 9.9878 0.81%
2006-07-05 0 1.230 1.220 1.230 1.210 1.240 542,000 663,320 1.2238 9.935 9.855 9.935 9.774 10.02 67,100 9.8856 0.00%
2006-07-04 0 1.230 1.230 1.250 1.200 1.260 3,420,000 4,147,220 1.2126 9.935 9.935 10.10 9.693 10.18 423,398 9.7951 -1.60%
2006-07-03 0 1.250 1.250 1.260 1.250 1.280 386,000 487,460 1.2628 10.10 10.10 10.18 10.10 10.34 47,787 10.201 0.00%
2006-06-30 0 1.250 1.250 1.280 1.250 1.280 1,430,000 1,802,800 1.2607 10.10 10.10 10.34 10.10 10.34 177,035 10.183 0.00%
2006-06-29 0 1.250 1.240 1.260 1.240 1.250 282,000 350,480 1.2428 10.10 10.02 10.18 10.02 10.10 34,912 10.039 0.81%
2006-06-28 0 1.240 1.240 1.250 1.230 1.240 198,000 244,740 1.2361 10.02 10.02 10.10 9.935 10.02 24,512 9.9843 0.00%
2006-06-27 0 1.240 1.230 1.240 1.230 1.240 572,000 708,100 1.2379 10.02 9.935 10.02 9.935 10.02 70,814 9.9995 0.00%
2006-06-26 0 1.240 1.230 1.240 1.240 1.260 1,084,000 1,346,460 1.2421 10.02 9.935 10.02 10.02 10.18 134,200 10.033 0.00%
2006-06-23 0 1.240 1.240 1.250 1.230 1.260 876,000 1,085,700 1.2394 10.02 10.02 10.10 9.935 10.18 108,449 10.011 0.81%
2006-06-22 0 1.230 1.220 1.230 1.220 1.250 1,614,000 1,980,300 1.2270 9.935 9.855 9.935 9.855 10.10 199,814 9.9107 -0.81%
2006-06-21 0 1.240 1.240 1.260 1.230 1.270 1,360,000 1,683,960 1.2382 10.02 10.02 10.18 9.935 10.26 168,369 10.002 -2.36%
2006-06-20 0 1.270 1.280 1.290 1.270 1.290 466,000 598,820 1.2850 10.26 10.34 10.42 10.26 10.42 57,691 10.380 0.00%
2006-06-19 0 1.270 1.270 1.280 1.260 1.290 630,000 805,960 1.2793 10.26 10.26 10.34 10.18 10.42 77,994 10.334 2.42%
2006-06-16 0 1.240 1.240 1.290 1.240 1.330 3,216,000 4,105,760 1.2767 10.02 10.02 10.42 10.02 10.74 398,142 10.312 0.00%
2006-06-15 0 1.240 1.240 1.250 1.220 1.240 934,000 1,151,060 1.2324 10.02 10.02 10.10 9.855 10.02 115,630 9.9547 0.81%
2006-06-14 0 1.230 1.230 1.240 1.170 1.270 3,542,000 4,315,900 1.2185 9.935 9.935 10.02 9.451 10.26 438,501 9.8424 -2.23%
2006-06-13 0 1.270 1.260 1.270 1.260 1.290 1,608,000 2,041,860 1.2698 10.16 10.08 10.16 10.08 10.32 200,970 10.160 -3.05%
2006-06-12 0 1.310 1.310 1.320 1.280 1.360 2,434,000 3,171,560 1.3030 10.48 10.48 10.56 10.24 10.88 304,205 10.426 -2.24%
2006-06-09 0 1.340 1.330 1.340 1.270 1.500 11,602,000 15,568,900 1.3419 10.72 10.64 10.72 10.16 12.00 1,450,034 10.737 -8.22%
2006-06-08 1 - - - - - 0 0 - 11.68 - - - - 0 - 0.00%
2006-06-07 0 1.460 1.460 1.470 1.420 1.520 13,200,000 19,599,880 1.4848 11.68 11.68 11.76 11.36 12.16 1,649,754 11.880 2.82%
2006-06-06 0 1.420 1.410 1.420 1.380 1.450 8,518,000 12,061,140 1.4160 11.36 11.28 11.36 11.04 11.60 1,064,592 11.329 1.43%
2006-06-05 0 1.400 1.390 1.400 1.250 1.450 9,968,000 13,878,940 1.3923 11.20 11.12 11.20 10.00 11.60 1,245,815 11.140 12.90%
2006-06-02 0 1.240 1.230 1.240 1.190 1.240 2,364,000 2,886,540 1.2210 9.921 9.841 9.921 9.521 9.921 295,456 9.7698 2.48%
2006-06-01 0 1.210 1.200 1.210 1.200 1.230 4,852,000 5,862,320 1.2082 9.681 9.601 9.681 9.601 9.841 606,410 9.6673 -3.20%
2006-05-30 0 1.250 1.230 1.250 1.220 1.250 2,320,000 2,870,880 1.2374 10.00 9.841 10.00 9.761 10.00 289,957 9.9011 0.00%
2006-05-29 0 1.250 1.250 1.260 1.250 1.300 4,248,000 5,352,000 1.2599 10.00 10.00 10.08 10.00 10.40 530,921 10.081 -3.10%
2006-05-26 0 1.290 1.290 1.300 1.250 1.300 3,148,000 4,037,000 1.2824 10.32 10.32 10.40 10.00 10.40 393,441 10.261 4.03%
2006-05-25 0 1.240 1.220 1.240 1.180 1.240 1,312,000 1,597,660 1.2177 9.921 9.761 9.921 9.441 9.921 163,976 9.7433 3.33%
2006-05-24 0 1.200 1.190 1.200 1.190 1.250 3,612,000 4,359,880 1.2071 9.601 9.521 9.601 9.521 10.00 451,433 9.6579 0.00%
2006-05-23 0 1.200 1.200 1.230 1.200 1.260 2,046,000 2,520,680 1.2320 9.601 9.601 9.841 9.601 10.08 255,712 9.8575 -2.44%
2006-05-22 0 1.230 1.220 1.240 1.230 1.260 2,140,000 2,659,620 1.2428 9.841 9.761 9.921 9.841 10.08 267,460 9.9440 -3.91%
2006-05-19 0 1.280 1.280 1.290 1.230 1.300 2,726,000 3,528,120 1.2942 10.24 10.24 10.32 9.841 10.40 340,699 10.356 0.79%
2006-05-18 0 1.270 1.260 1.270 1.260 1.290 1,826,000 2,310,900 1.2656 10.16 10.08 10.16 10.08 10.32 228,216 10.126 -2.31%
2006-05-17 0 1.300 1.290 1.300 1.270 1.310 1,720,000 2,221,500 1.2916 10.40 10.32 10.40 10.16 10.48 214,968 10.334 2.36%
2006-05-16 0 1.270 1.260 1.270 1.260 1.320 7,162,000 9,235,460 1.2895 10.16 10.08 10.16 10.08 10.56 895,117 10.318 -5.22%
2006-05-15 0 1.340 1.340 1.350 1.340 1.400 4,160,000 5,719,900 1.3750 10.72 10.72 10.80 10.72 11.20 519,923 11.001 -3.60%
2006-05-12 0 1.390 1.380 1.390 1.370 1.430 8,412,000 11,738,220 1.3954 11.12 11.04 11.12 10.96 11.44 1,051,344 11.165 -3.47%
2006-05-11 0 1.440 1.430 1.440 1.400 1.440 4,262,000 6,080,460 1.4267 11.52 11.44 11.52 11.20 11.52 532,671 11.415 2.13%
2006-05-10 0 1.410 1.400 1.410 1.390 1.410 2,384,000 3,347,560 1.4042 11.28 11.20 11.28 11.12 11.28 297,956 11.235 0.00%
2006-05-09 0 1.410 1.400 1.410 1.390 1.440 4,753,000 6,736,350 1.4173 11.28 11.20 11.28 11.12 11.52 594,037 11.340 0.71%
2006-05-08 0 1.400 1.400 1.410 1.370 1.410 2,394,000 3,347,460 1.3983 11.20 11.20 11.28 10.96 11.28 299,205 11.188 0.00%
2006-05-04 0 1.400 1.400 1.410 1.390 1.410 646,000 901,860 1.3961 11.20 11.20 11.28 11.12 11.28 80,738 11.170 -1.41%
2006-05-03 0 1.420 1.390 1.420 1.390 1.430 1,024,000 1,438,000 1.4043 11.36 11.12 11.36 11.12 11.44 127,981 11.236 0.00%
2006-05-02 0 1.420 1.400 1.420 1.400 1.420 952,000 1,335,500 1.4028 11.36 11.20 11.36 11.20 11.36 118,982 11.224 2.16%
2006-04-28 0 1.390 1.390 1.400 1.380 1.420 2,092,000 2,921,500 1.3965 11.12 11.12 11.20 11.04 11.36 261,461 11.174 -2.80%
2006-04-27 0 1.430 1.420 1.430 1.390 1.440 3,920,000 5,567,720 1.4203 11.44 11.36 11.44 11.12 11.52 489,927 11.364 3.62%
2006-04-26 0 1.380 1.380 1.400 1.370 1.400 2,852,000 3,937,460 1.3806 11.04 11.04 11.20 10.96 11.20 356,447 11.046 0.73%
2006-04-25 0 1.370 1.370 1.380 1.370 1.420 7,448,000 10,294,780 1.3822 10.96 10.96 11.04 10.96 11.36 930,861 11.059 -4.86%
2006-04-24 0 1.440 1.440 1.450 1.400 1.450 5,370,000 7,650,840 1.4247 11.52 11.52 11.60 11.20 11.60 671,150 11.400 0.70%
2006-04-21 0 1.430 1.430 1.440 1.420 1.450 2,990,000 4,281,900 1.4321 11.44 11.44 11.52 11.36 11.60 373,694 11.458 0.70%
2006-04-20 0 1.420 1.420 1.430 1.420 1.500 7,086,000 10,220,460 1.4423 11.36 11.36 11.44 11.36 12.00 885,618 11.540 -4.05%
2006-04-19 0 1.480 1.470 1.480 1.420 1.510 18,144,000 26,555,640 1.4636 11.84 11.76 11.84 11.36 12.08 2,267,662 11.711 2.78%
2006-04-18 0 1.440 1.430 1.440 1.410 1.450 6,788,000 9,703,500 1.4295 11.52 11.44 11.52 11.28 11.60 848,374 11.438 2.86%
2006-04-13 0 1.400 1.400 1.420 1.400 1.440 2,612,000 3,693,180 1.4139 11.20 11.20 11.36 11.20 11.52 326,451 11.313 -1.41%
2006-04-12 0 1.420 1.410 1.420 1.410 1.450 4,582,000 6,549,200 1.4293 11.36 11.28 11.36 11.28 11.60 572,665 11.436 -1.39%
2006-04-11 0 1.440 1.440 1.450 1.440 1.460 4,788,000 6,963,840 1.4544 11.52 11.52 11.60 11.52 11.68 598,411 11.637 -0.69%
2006-04-10 0 1.450 1.440 1.460 1.440 1.480 9,988,000 14,643,880 1.4661 11.60 11.52 11.68 11.52 11.84 1,248,314 11.731 0.00%
2006-04-07 0 1.450 1.440 1.450 1.430 1.470 5,300,000 7,670,060 1.4472 11.60 11.52 11.60 11.44 11.76 662,401 11.579 -0.68%
2006-04-06 0 1.460 1.460 1.470 1.440 1.490 7,900,000 11,528,140 1.4593 11.68 11.68 11.76 11.52 11.92 987,353 11.676 -1.35%
2006-04-04 0 1.480 1.470 1.480 1.450 1.500 9,984,000 14,681,980 1.4706 11.84 11.76 11.84 11.60 12.00 1,247,814 11.766 -0.67%
2006-04-03 0 1.490 1.490 1.500 1.430 1.510 10,640,000 15,853,080 1.4900 11.92 11.92 12.00 11.44 12.08 1,329,802 11.921 3.47%
2006-03-31 0 1.440 1.430 1.440 1.410 1.450 5,800,000 8,276,360 1.4270 11.52 11.44 11.52 11.28 11.60 724,892 11.417 -2.04%
2006-03-30 0 1.470 1.460 1.470 1.430 1.470 7,018,000 10,152,020 1.4466 11.76 11.68 11.76 11.44 11.76 877,119 11.574 2.80%
2006-03-29 0 1.430 1.420 1.430 1.410 1.490 11,070,000 15,987,800 1.4442 11.44 11.36 11.44 11.28 11.92 1,383,544 11.556 -3.38%
2006-03-28 0 1.480 1.480 1.490 1.450 1.510 14,100,000 20,894,640 1.4819 11.84 11.84 11.92 11.60 12.08 1,762,238 11.857 -1.33%
2006-03-27 0 1.500 1.500 1.510 1.480 1.520 12,058,000 18,098,340 1.5009 12.00 12.00 12.08 11.84 12.16 1,507,026 12.009 -0.66%
2006-03-24 0 1.510 1.510 1.520 1.500 1.550 15,142,000 22,969,320 1.5169 12.08 12.08 12.16 12.00 12.40 1,892,468 12.137 -1.31%
2006-03-23 0 1.530 1.520 1.530 1.430 1.540 25,960,000 38,972,320 1.5012 12.24 12.16 12.24 11.44 12.32 3,244,517 12.012 9.29%
2006-03-22 0 1.400 1.400 1.410 1.370 1.470 21,556,000 30,711,260 1.4247 11.20 11.20 11.28 10.96 11.76 2,694,099 11.399 -4.76%
2006-03-21 0 1.470 1.460 1.470 1.390 1.520 41,582,000 61,617,520 1.4818 11.76 11.68 11.76 11.12 12.16 5,196,977 11.856 5.76%
2006-03-20 0 1.390 1.380 1.390 1.360 1.420 34,244,000 47,768,400 1.3949 11.12 11.04 11.12 10.88 11.36 4,279,863 11.161 3.73%
2006-03-17 0 1.340 1.330 1.340 1.230 1.360 34,670,000 45,401,880 1.3095 10.72 10.64 10.72 9.841 10.88 4,333,105 10.478 10.74%
2006-03-16 0 1.210 1.210 1.230 1.190 1.240 13,122,000 16,091,180 1.2263 9.681 9.681 9.841 9.521 9.921 1,640,006 9.8117 0.00%
2006-03-15 0 1.210 1.200 1.210 1.160 1.220 13,086,000 15,678,500 1.1981 9.681 9.601 9.681 9.281 9.761 1,635,507 9.5863 4.31%
2006-03-14 0 1.160 1.160 1.170 1.150 1.170 2,370,000 2,749,120 1.1600 9.281 9.281 9.361 9.201 9.361 296,206 9.2811 0.00%
2006-03-13 0 1.160 1.160 1.170 1.150 1.180 1,674,000 1,942,980 1.1607 9.281 9.281 9.361 9.201 9.441 209,219 9.2868 0.00%
2006-03-10 0 1.160 1.160 1.170 1.150 1.180 638,000 740,180 1.1602 9.281 9.281 9.361 9.201 9.441 79,738 9.2826 0.87%
2006-03-09 0 1.150 1.160 1.170 1.140 1.160 1,354,000 1,559,200 1.1516 9.201 9.281 9.361 9.121 9.281 169,225 9.2138 1.77%
2006-03-08 0 1.130 1.130 1.140 1.120 1.150 2,492,000 2,821,320 1.1322 9.041 9.041 9.121 8.961 9.201 311,454 9.0586 -2.59%
2006-03-07 0 1.160 1.150 1.160 1.150 1.190 2,356,000 2,748,560 1.1666 9.281 9.201 9.281 9.201 9.521 294,456 9.3344 -2.52%
2006-03-06 0 1.190 1.190 1.200 1.180 1.200 2,248,000 2,670,240 1.1878 9.521 9.521 9.601 9.441 9.601 280,958 9.5040 -0.83%
2006-03-03 0 1.200 1.200 1.210 1.170 1.220 3,778,000 4,506,960 1.1929 9.601 9.601 9.681 9.361 9.761 472,180 9.5450 0.84%
2006-03-02 0 1.190 1.190 1.200 1.180 1.210 2,536,000 3,027,260 1.1937 9.521 9.521 9.601 9.441 9.681 316,953 9.5511 -1.65%
2006-03-01 0 1.210 1.190 1.210 1.190 1.210 1,574,000 1,884,860 1.1975 9.681 9.521 9.681 9.521 9.681 196,721 9.5814 0.83%
2006-02-28 0 1.200 1.200 1.210 1.190 1.220 5,772,000 6,951,920 1.2044 9.601 9.601 9.681 9.521 9.761 721,393 9.6368 -3.23%
2006-02-27 0 1.240 1.220 1.240 1.180 1.240 15,766,000 19,135,060 1.2137 9.921 9.761 9.921 9.441 9.921 1,970,457 9.7110 5.98%
2006-02-24 0 1.170 1.170 1.180 1.150 1.170 4,958,000 5,772,940 1.1644 9.361 9.361 9.441 9.201 9.361 619,658 9.3163 2.63%
2006-02-23 0 1.140 1.140 1.160 1.140 1.160 3,182,000 3,663,240 1.1512 9.121 9.121 9.281 9.121 9.281 397,691 9.2113 -0.87%
2006-02-22 0 1.150 1.150 1.160 1.150 1.170 3,410,000 3,933,880 1.1536 9.201 9.201 9.281 9.201 9.361 426,187 9.2304 -1.71%
2006-02-21 0 1.170 1.170 1.180 1.150 1.180 5,146,000 5,986,980 1.1634 9.361 9.361 9.441 9.201 9.441 643,154 9.3088 2.63%
2006-02-20 0 1.140 1.130 1.140 1.140 1.170 3,932,000 4,534,180 1.1531 9.121 9.041 9.121 9.121 9.361 491,427 9.2266 -0.87%
2006-02-17 0 1.150 1.130 1.150 1.130 1.150 2,584,000 2,948,640 1.1411 9.201 9.041 9.201 9.041 9.201 322,952 9.1303 0.88%
2006-02-16 0 1.140 1.140 1.150 1.130 1.160 3,434,000 3,927,620 1.1437 9.121 9.121 9.201 9.041 9.281 429,186 9.1513 0.88%
2006-02-15 0 1.130 1.120 1.130 1.120 1.150 3,164,000 3,594,020 1.1359 9.041 8.961 9.041 8.961 9.201 395,441 9.0886 -1.74%
2006-02-14 0 1.150 1.140 1.150 1.090 1.150 7,784,000 8,749,740 1.1241 9.201 9.121 9.201 8.721 9.201 972,855 8.9939 4.55%
2006-02-13 0 1.100 1.100 1.110 1.100 1.120 1,734,000 1,914,300 1.1040 8.801 8.801 8.881 8.801 8.961 216,718 8.8331 0.00%
2006-02-10 0 1.100 1.100 1.110 1.090 1.110 2,830,000 3,114,800 1.1006 8.801 8.801 8.881 8.721 8.881 353,697 8.8064 -0.90%
2006-02-09 0 1.110 1.110 1.120 1.100 1.130 4,656,000 5,181,500 1.1129 8.881 8.881 8.961 8.801 9.041 581,913 8.9042 1.83%
2006-02-08 0 1.090 1.090 1.100 1.080 1.110 2,124,000 2,328,500 1.0963 8.721 8.721 8.801 8.641 8.881 265,460 8.7716 -0.91%
2006-02-07 0 1.100 1.090 1.100 1.090 1.140 7,208,000 7,984,140 1.1077 8.801 8.721 8.801 8.721 9.121 900,866 8.8627 -2.65%
2006-02-06 0 1.130 1.130 1.140 1.130 1.160 4,402,000 5,035,620 1.1439 9.041 9.041 9.121 9.041 9.281 550,168 9.1529 -0.88%
2006-02-03 0 1.140 1.130 1.150 1.130 1.180 8,282,000 9,514,180 1.1488 9.121 9.041 9.201 9.041 9.441 1,035,096 9.1916 0.00%
2006-02-02 0 1.140 1.130 1.150 1.090 1.150 61,348,000 66,197,860 1.0791 9.121 9.041 9.201 8.721 9.201 7,667,359 8.6337 3.64%
2006-02-01 0 1.100 1.090 1.100 1.080 1.100 2,040,000 2,232,400 1.0943 8.801 8.721 8.801 8.641 8.801 254,962 8.7558 1.85%
2006-01-27 0 1.080 1.080 1.090 1.080 1.100 1,906,000 2,069,280 1.0857 8.641 8.641 8.721 8.641 8.801 238,215 8.6866 0.00%
2006-01-26 0 1.080 1.070 1.080 1.080 1.110 4,660,000 5,084,440 1.0911 8.641 8.561 8.641 8.641 8.881 582,413 8.7300 -1.82%
2006-01-25 0 1.100 1.090 1.100 1.080 1.130 10,260,000 11,367,940 1.1080 8.801 8.721 8.801 8.641 9.041 1,282,309 8.8652 0.92%
2006-01-24 0 1.090 1.070 1.100 1.050 1.100 4,018,000 4,331,880 1.0781 8.721 8.561 8.801 8.401 8.801 502,175 8.6262 0.00%
2006-01-23 0 1.090 1.090 1.100 1.040 1.100 7,572,000 8,149,000 1.0762 8.721 8.721 8.801 8.321 8.801 946,359 8.6109 0.00%
2006-01-20 0 1.090 1.080 1.100 1.070 1.150 7,716,000 8,453,840 1.0956 8.721 8.641 8.801 8.561 9.201 964,356 8.7663 -5.22%
2006-01-19 0 1.150 1.150 1.160 1.130 1.200 7,430,000 8,625,000 1.1608 9.201 9.201 9.281 9.041 9.601 928,612 9.2881 -2.54%
2006-01-18 0 1.180 1.180 1.190 1.120 1.180 6,418,000 7,376,860 1.1494 9.441 9.441 9.521 8.961 9.441 802,131 9.1966 1.72%
2006-01-17 0 1.160 1.160 1.170 1.070 1.170 23,312,000 26,281,860 1.1274 9.281 9.281 9.361 8.561 9.361 2,913,566 9.0205 13.73%
2006-01-16 0 1.020 1.020 1.030 1.010 1.030 4,754,000 4,834,080 1.0168 8.161 8.161 8.241 8.081 8.241 594,162 8.1360 2.00%
2006-01-13 0 1.000 1.000 1.020 0.990 1.020 3,018,000 3,029,120 1.0037 8.001 8.001 8.161 7.921 8.161 377,194 8.0307 0.00%
2006-01-12 0 1.000 0.990 1.000 0.970 1.020 7,938,000 7,844,060 0.9882 8.001 7.921 8.001 7.761 8.161 992,102 7.9065 0.00%
2006-01-11 0 1.000 1.000 1.010 0.950 1.000 5,580,000 5,454,780 0.9776 8.001 8.001 8.081 7.601 8.001 697,396 7.8216 5.26%
2006-01-10 0 0.950 0.950 0.960 0.950 0.960 2,798,000 2,668,600 0.9538 7.601 7.601 7.681 7.601 7.681 349,698 7.6312 0.00%
2006-01-09 0 0.950 0.940 0.950 0.940 0.990 6,102,000 5,834,620 0.9562 7.601 7.521 7.601 7.521 7.921 762,636 7.6506 -2.06%
2006-01-06 0 0.970 0.960 0.970 0.940 0.970 2,442,000 2,342,180 0.9591 7.761 7.681 7.761 7.521 7.761 305,205 7.6741 3.19%
2006-01-05 0 0.940 0.940 0.950 0.920 1.000 16,454,000 15,562,260 0.9458 7.521 7.521 7.601 7.361 8.001 2,056,444 7.5676 0.00%
2006-01-04 0 0.940 0.930 0.940 0.930 0.940 7,242,000 6,737,380 0.9303 7.521 7.441 7.521 7.441 7.521 905,115 7.4437 2.17%
2006-01-03 0 0.920 0.920 0.930 0.920 0.940 1,366,000 1,270,540 0.9301 7.361 7.361 7.441 7.361 7.521 170,725 7.4420 -1.08%
2005-12-30 0 0.930 0.930 0.940 0.920 0.940 966,000 891,340 0.9227 7.441 7.441 7.521 7.361 7.521 120,732 7.3828 1.09%
2005-12-29 0 0.920 0.920 0.930 0.920 0.930 352,000 325,620 0.9251 7.361 7.361 7.441 7.361 7.441 43,993 7.4016 -1.08%
2005-12-28 0 0.930 0.920 0.940 0.920 0.940 1,144,000 1,055,080 0.9223 7.441 7.361 7.521 7.361 7.521 142,979 7.3793 1.09%
2005-12-23 0 0.920 0.920 0.930 0.920 0.930 384,000 354,680 0.9236 7.361 7.361 7.441 7.361 7.441 47,993 7.3903 -1.08%
2005-12-22 0 0.930 0.920 0.940 0.920 0.930 490,000 454,600 0.9278 7.441 7.361 7.521 7.361 7.441 61,241 7.4231 1.09%
2005-12-21 0 0.920 0.920 0.930 0.920 0.950 720,000 670,240 0.9309 7.361 7.361 7.441 7.361 7.601 89,987 7.4482 -1.08%
2005-12-20 0 0.930 0.930 0.940 0.930 0.950 1,192,000 1,122,760 0.9419 7.441 7.441 7.521 7.441 7.601 148,978 7.5364 1.09%
2005-12-19 0 0.920 0.930 0.940 0.920 0.920 30,000 27,600 0.9200 7.361 7.441 7.521 7.361 7.361 3,749 7.3611 0.00%
2005-12-16 0 0.920 0.920 0.930 0.910 0.920 464,000 426,380 0.9189 7.361 7.361 7.441 7.281 7.361 57,991 7.3525 0.00%
2005-12-15 0 0.920 0.920 0.940 0.920 0.940 1,336,000 1,231,580 0.9218 7.361 7.361 7.521 7.361 7.521 166,975 7.3758 0.00%
2005-12-14 0 0.920 0.920 0.930 0.920 0.960 8,856,000 8,255,500 0.9322 7.361 7.361 7.441 7.361 7.681 1,106,835 7.4587 -2.13%
2005-12-13 0 0.940 0.930 0.940 0.930 0.950 414,000 388,820 0.9392 7.521 7.441 7.521 7.441 7.601 51,742 7.5145 0.00%
2005-12-12 0 0.940 0.930 0.950 0.930 0.950 710,000 663,360 0.9343 7.521 7.441 7.601 7.441 7.601 88,737 7.4756 1.08%
2005-12-09 0 0.930 0.930 0.940 0.930 0.940 480,000 446,700 0.9306 7.441 7.441 7.521 7.441 7.521 59,991 7.4461 -1.06%
2005-12-08 0 0.940 0.940 0.950 0.930 0.940 1,046,000 976,940 0.9340 7.521 7.521 7.601 7.441 7.521 130,731 7.4729 1.08%
2005-12-07 0 0.930 0.920 0.930 0.920 0.950 3,760,000 3,504,060 0.9319 7.441 7.361 7.441 7.361 7.601 469,930 7.4566 0.00%
2005-12-06 0 0.930 0.920 0.930 0.920 1.020 13,552,000 12,827,640 0.9465 7.441 7.361 7.441 7.361 8.161 1,693,748 7.5735 -2.11%
2005-12-05 0 0.950 0.940 0.960 0.950 0.960 694,000 662,860 0.9551 7.601 7.521 7.681 7.601 7.681 86,737 7.6422 0.00%
2005-12-02 0 0.950 0.940 0.950 0.940 0.980 1,638,000 1,577,000 0.9628 7.601 7.521 7.601 7.521 7.841 204,720 7.7032 -1.04%
2005-12-01 0 0.960 0.960 0.970 0.920 0.980 1,168,000 1,129,800 0.9673 7.681 7.681 7.761 7.361 7.841 145,978 7.7395 0.00%
2005-11-30 0 0.960 0.940 0.970 0.940 0.960 1,108,000 1,054,480 0.9517 7.681 7.521 7.761 7.521 7.681 138,479 7.6147 1.05%
2005-11-29 0 0.950 0.950 0.980 0.950 0.970 374,000 358,840 0.9595 7.601 7.601 7.841 7.601 7.761 46,743 7.6769 0.00%
2005-11-28 0 0.950 0.940 0.960 0.940 0.980 1,420,000 1,348,200 0.9494 7.601 7.521 7.681 7.521 7.841 177,474 7.5966 -3.06%
2005-11-25 0 0.980 0.970 0.980 0.950 0.980 280,000 270,120 0.9647 7.841 7.761 7.841 7.601 7.841 34,995 7.7189 4.26%
2005-11-24 0 0.940 0.940 0.970 0.940 0.960 452,000 428,880 0.9488 7.521 7.521 7.761 7.521 7.681 56,492 7.5919 -2.08%
2005-11-23 0 0.960 0.960 0.970 0.940 0.980 1,424,000 1,359,600 0.9548 7.681 7.681 7.761 7.521 7.841 177,974 7.6393 0.00%
2005-11-22 0 0.960 0.950 0.960 0.940 1.000 7,746,000 7,514,680 0.9701 7.681 7.601 7.681 7.521 8.001 968,106 7.7622 0.00%
2005-11-21 0 0.960 0.960 0.970 0.940 1.000 1,886,000 1,826,160 0.9683 7.681 7.681 7.761 7.521 8.001 235,715 7.7473 1.05%
2005-11-18 0 0.950 0.940 0.950 0.950 1.000 3,028,000 2,889,220 0.9542 7.601 7.521 7.601 7.601 8.001 378,444 7.6345 -4.04%
2005-11-17 0 0.990 0.970 0.990 0.970 0.990 214,000 208,980 0.9765 7.921 7.761 7.921 7.761 7.921 26,746 7.8135 -1.00%
2005-11-16 0 1.000 0.960 1.000 0.960 1.000 616,000 601,280 0.9761 8.001 7.681 8.001 7.681 8.001 76,989 7.8100 0.00%
2005-11-15 0 1.000 0.980 1.010 1.000 1.020 450,000 451,860 1.0041 8.001 7.841 8.081 8.001 8.161 56,242 8.0343 2.04%
2005-11-14 0 0.980 0.980 0.990 0.980 1.000 260,000 257,300 0.9896 7.841 7.841 7.921 7.841 8.001 32,495 7.9181 0.00%
2005-11-11 0 0.980 0.980 1.020 0.950 1.050 1,102,000 1,083,620 0.9833 7.841 7.841 8.161 7.601 8.401 137,730 7.8677 -2.00%
2005-11-10 0 1.000 1.000 1.020 1.000 1.010 196,000 196,900 1.0046 8.001 8.001 8.161 8.001 8.081 24,496 8.0379 0.00%
2005-11-09 0 1.000 0.990 1.010 0.990 1.000 280,000 279,900 0.9996 8.001 7.921 8.081 7.921 8.001 34,995 7.9983 0.00%
2005-11-08 0 1.000 1.000 1.010 1.000 1.000 109,000 108,940 0.9994 8.001 8.001 8.081 8.001 8.001 13,623 7.9968 0.00%
2005-11-07 0 1.000 0.990 1.000 - - 0 0 - 8.001 7.921 8.001 - - 0 - -0.99%
2005-11-04 0 1.010 0.980 1.020 1.000 1.010 132,000 132,720 1.0055 8.081 7.841 8.161 8.001 8.081 16,498 8.0448 1.00%
2005-11-03 0 1.000 0.980 1.000 0.970 1.000 648,000 636,780 0.9827 8.001 7.841 8.001 7.761 8.001 80,988 7.8627 1.01%
2005-11-02 0 0.990 0.990 1.000 0.980 1.000 392,000 388,480 0.9910 7.921 7.921 8.001 7.841 8.001 48,993 7.9293 -1.00%
2005-11-01 0 1.000 0.990 1.000 1.000 1.030 1,242,000 1,248,520 1.0052 8.001 7.921 8.001 8.001 8.241 155,227 8.0432 -2.91%
2005-10-31 0 1.030 1.020 1.040 1.030 1.040 240,000 246,500 1.0271 8.241 8.161 8.321 8.241 8.321 29,996 8.2179 0.98%
2005-10-28 0 1.020 1.010 1.050 1.000 1.020 960,000 969,300 1.0097 8.161 8.081 8.401 8.001 8.161 119,982 8.0787 -0.97%
2005-10-27 0 1.030 1.020 1.030 1.020 1.050 610,000 628,700 1.0307 8.241 8.161 8.241 8.161 8.401 76,239 8.2465 -2.83%
2005-10-26 0 1.060 1.060 1.070 1.060 1.090 380,000 406,620 1.0701 8.481 8.481 8.561 8.481 8.721 47,493 8.5617 0.00%
2005-10-25 0 1.060 1.050 1.070 1.020 1.060 372,000 385,740 1.0369 8.481 8.401 8.561 8.161 8.481 46,493 8.2967 3.92%
2005-10-24 0 1.020 1.020 1.080 1.020 1.020 82,000 83,640 1.0200 8.161 8.161 8.641 8.161 8.161 10,248 8.1612 0.00%
2005-10-21 0 1.020 1.020 1.050 1.020 1.040 450,000 462,500 1.0278 8.161 8.161 8.401 8.161 8.321 56,242 8.2234 0.00%
2005-10-20 0 1.020 1.020 1.030 1.010 1.030 210,000 214,400 1.0210 8.161 8.161 8.241 8.081 8.241 26,246 8.1688 0.00%
2005-10-19 0 1.020 1.000 1.020 1.000 1.020 446,000 448,920 1.0065 8.161 8.001 8.161 8.001 8.161 55,742 8.0536 2.00%
2005-10-18 0 1.000 0.990 1.020 0.990 1.020 498,000 498,500 1.0010 8.001 7.921 8.161 7.921 8.161 62,241 8.0092 2.04%
2005-10-17 0 0.980 0.980 1.020 0.980 1.050 3,768,000 3,793,460 1.0068 7.841 7.841 8.161 7.841 8.401 470,930 8.0553 -5.77%
2005-10-14 0 1.040 1.030 1.040 1.040 1.100 578,000 609,460 1.0544 8.321 8.241 8.321 8.321 8.801 72,239 8.4367 -3.70%
2005-10-13 0 1.080 1.080 1.090 1.080 1.100 970,000 1,058,960 1.0917 8.641 8.641 8.721 8.641 8.801 121,232 8.7350 -1.82%
2005-10-12 0 1.100 1.050 1.110 1.100 1.130 1,290,000 1,442,900 1.1185 8.801 8.401 8.881 8.801 9.041 161,226 8.9495 -1.79%
2005-10-10 0 1.120 1.120 1.130 1.120 1.150 260,000 297,700 1.1450 8.961 8.961 9.041 8.961 9.201 32,495 9.1614 -2.61%
2005-10-07 0 1.150 1.130 1.150 1.110 1.150 294,000 328,360 1.1169 9.201 9.041 9.201 8.881 9.201 36,745 8.9363 2.68%
2005-10-06 0 1.120 1.120 1.150 1.120 1.150 720,000 819,300 1.1379 8.961 8.961 9.201 8.961 9.201 89,987 9.1047 -0.88%
2005-10-05 0 1.130 1.130 1.140 1.120 1.130 614,000 691,180 1.1257 9.041 9.041 9.121 8.961 9.041 76,739 9.0069 0.00%
2005-10-04 0 1.130 1.130 1.160 1.120 1.130 234,000 263,720 1.1270 9.041 9.041 9.281 8.961 9.041 29,246 9.0174 -0.88%
2005-10-03 0 1.140 1.130 1.140 1.100 1.140 520,000 588,660 1.1320 9.121 9.041 9.121 8.801 9.121 64,990 9.0577 -1.72%
2005-09-30 0 1.160 1.150 1.160 1.140 1.170 702,000 814,260 1.1599 9.281 9.201 9.281 9.121 9.361 87,737 9.2807 0.87%
2005-09-29 0 1.150 1.140 1.150 1.140 1.150 190,000 216,860 1.1414 9.201 9.121 9.201 9.121 9.201 23,746 9.1323 0.00%
2005-09-28 0 1.150 1.140 1.150 1.130 1.150 680,000 774,600 1.1391 9.201 9.121 9.201 9.041 9.201 84,987 9.1143 1.77%
2005-09-27 0 1.130 1.130 1.150 1.130 1.140 444,000 506,120 1.1399 9.041 9.041 9.201 9.041 9.121 55,492 9.1206 -1.74%
2005-09-26 0 1.150 1.140 1.150 1.150 1.170 360,000 414,140 1.1504 9.201 9.121 9.201 9.201 9.361 44,993 9.2045 -1.71%
2005-09-23 0 1.170 1.140 1.170 1.140 1.170 568,000 649,180 1.1429 9.361 9.121 9.361 9.121 9.361 70,989 9.1447 0.86%
2005-09-22 0 1.160 1.150 1.170 1.120 1.170 280,000 322,400 1.1514 9.281 9.201 9.361 8.961 9.361 34,995 9.2128 -0.85%
2005-09-21 0 1.170 1.150 1.170 1.140 1.170 774,000 896,340 1.1581 9.361 9.201 9.361 9.121 9.361 96,736 9.2659 0.86%
2005-09-20 0 1.160 1.160 1.170 1.150 1.180 516,000 601,260 1.1652 9.281 9.281 9.361 9.201 9.441 64,490 9.3232 -1.69%
2005-09-16 0 1.180 1.170 1.190 1.170 1.200 254,000 301,320 1.1863 9.441 9.361 9.521 9.361 9.601 31,745 9.4918 0.85%
2005-09-15 0 1.170 1.170 1.180 1.160 1.190 376,000 441,800 1.1750 9.361 9.361 9.441 9.281 9.521 46,993 9.4014 0.00%
2005-09-14 0 1.170 1.160 1.170 1.160 1.200 1,980,000 2,321,920 1.1727 9.361 9.281 9.361 9.281 9.601 247,463 9.3829 -1.68%
2005-09-13 0 1.190 1.180 1.190 1.180 1.200 620,000 737,960 1.1903 9.521 9.441 9.521 9.441 9.601 77,488 9.5235 0.00%
2005-09-12 0 1.190 1.190 1.220 1.190 1.210 288,000 345,480 1.1996 9.521 9.521 9.761 9.521 9.681 35,995 9.5981 -1.65%
2005-09-09 0 1.210 1.210 1.220 1.170 1.210 652,000 772,480 1.1848 9.681 9.681 9.761 9.361 9.681 81,488 9.4797 0.83%
2005-09-08 0 1.200 1.190 1.200 1.190 1.210 654,000 785,500 1.2011 9.601 9.521 9.601 9.521 9.681 81,738 9.6100 0.00%
2005-09-07 0 1.200 1.200 1.240 1.200 1.230 1,012,000 1,230,040 1.2155 9.601 9.601 9.921 9.601 9.841 126,481 9.7251 -1.64%
2005-09-06 0 1.220 1.220 1.230 1.220 1.230 740,000 905,800 1.2241 9.761 9.761 9.841 9.761 9.841 92,486 9.7939 0.00%
2005-09-05 0 1.220 1.220 1.230 1.220 1.250 162,000 198,660 1.2263 9.761 9.761 9.841 9.761 10.00 20,247 9.8118 -0.81%
2005-09-02 0 1.230 1.230 1.240 1.220 1.230 86,000 105,400 1.2256 9.841 9.841 9.921 9.761 9.841 10,748 9.8061 0.82%
2005-09-01 0 1.220 1.220 1.230 1.220 1.230 1,090,000 1,339,500 1.2289 9.761 9.761 9.841 9.761 9.841 136,230 9.8327 -1.61%
2005-08-31 0 1.240 1.230 1.250 1.210 1.240 632,000 771,500 1.2207 9.921 9.841 10.00 9.681 9.921 78,988 9.7673 0.81%
2005-08-30 0 1.230 1.220 1.230 1.220 1.250 1,676,000 2,062,960 1.2309 9.841 9.761 9.841 9.761 10.00 209,469 9.8485 0.82%
2005-08-29 0 1.220 1.220 1.250 1.210 1.230 896,000 1,099,340 1.2269 9.761 9.761 10.00 9.681 9.841 111,983 9.8170 -2.40%
2005-08-26 0 1.250 1.210 1.250 1.210 1.250 942,000 1,150,860 1.2217 10.00 9.681 10.00 9.681 10.00 117,732 9.7752 2.46%
2005-08-25 0 1.220 1.220 1.230 1.210 1.260 1,604,000 1,967,000 1.2263 9.761 9.761 9.841 9.681 10.08 200,470 9.8119 -2.40%
2005-08-24 0 1.250 1.250 1.290 1.240 1.260 654,000 819,540 1.2531 10.00 10.00 10.32 9.921 10.08 81,738 10.026 -0.79%
2005-08-23 0 1.260 1.250 1.260 1.210 1.300 2,438,000 3,099,140 1.2712 10.08 10.00 10.08 9.681 10.40 304,705 10.171 -1.56%
2005-08-22 0 1.280 1.280 1.300 1.260 1.280 224,000 284,480 1.2700 10.24 10.24 10.40 10.08 10.24 27,996 10.162 0.79%
2005-08-19 0 1.270 1.270 1.290 1.260 1.350 19,376,000 26,061,340 1.3450 10.16 10.16 10.32 10.08 10.80 2,421,640 10.762 -1.55%
2005-08-18 0 1.290 1.260 1.290 1.260 1.290 840,000 1,070,320 1.2742 10.32 10.08 10.32 10.08 10.32 104,984 10.195 1.57%
2005-08-17 0 1.270 1.270 1.280 1.260 1.290 1,526,000 1,947,820 1.2764 10.16 10.16 10.24 10.08 10.32 190,722 10.213 -1.55%
2005-08-16 0 1.290 1.290 1.300 1.290 1.300 1,618,000 2,097,620 1.2964 10.32 10.32 10.40 10.32 10.40 202,220 10.373 -0.77%
2005-08-15 0 1.300 1.300 1.310 1.290 1.300 1,248,000 1,622,320 1.2999 10.40 10.40 10.48 10.32 10.40 155,977 10.401 -0.76%
2005-08-12 0 1.310 1.300 1.310 1.290 1.310 1,312,000 1,705,800 1.3002 10.48 10.40 10.48 10.32 10.48 163,976 10.403 -0.76%
2005-08-11 0 1.320 1.310 1.320 1.300 1.340 890,000 1,175,380 1.3207 10.56 10.48 10.56 10.40 10.72 111,233 10.567 -1.49%
2005-08-10 0 1.340 1.330 1.340 1.330 1.350 1,106,000 1,483,080 1.3409 10.72 10.64 10.72 10.64 10.80 138,229 10.729 2.29%
2005-08-09 0 1.310 1.310 1.330 1.310 1.330 1,324,000 1,737,200 1.3121 10.48 10.48 10.64 10.48 10.64 165,475 10.498 -0.76%
2005-08-08 0 1.320 1.320 1.330 1.300 1.330 654,000 858,760 1.3131 10.56 10.56 10.64 10.40 10.64 81,738 10.506 0.76%
2005-08-05 0 1.310 1.300 1.310 1.300 1.310 1,704,000 2,217,220 1.3012 10.48 10.40 10.48 10.40 10.48 212,968 10.411 0.00%
2005-08-04 0 1.310 1.300 1.310 1.300 1.320 706,000 921,460 1.3052 10.48 10.40 10.48 10.40 10.56 88,237 10.443 0.00%
2005-08-03 0 1.310 1.300 1.310 1.300 1.320 804,000 1,052,680 1.3093 10.48 10.40 10.48 10.40 10.56 100,485 10.476 0.00%
2005-08-02 0 1.310 1.310 1.320 1.300 1.320 1,330,000 1,734,460 1.3041 10.48 10.48 10.56 10.40 10.56 166,225 10.434 0.00%
2005-08-01 0 1.310 1.300 1.320 1.280 1.320 924,000 1,202,380 1.3013 10.48 10.40 10.56 10.24 10.56 115,483 10.412 0.00%
2005-07-29 0 1.310 1.310 1.320 1.260 1.360 338,000 438,020 1.2959 10.48 10.48 10.56 10.08 10.88 42,244 10.369 0.77%
2005-07-28 0 1.300 1.280 1.300 1.280 1.300 1,878,000 2,423,280 1.2904 10.40 10.24 10.40 10.24 10.40 234,715 10.324 1.56%
2005-07-27 0 1.280 1.280 1.290 1.280 1.310 1,092,000 1,408,500 1.2898 10.24 10.24 10.32 10.24 10.48 136,480 10.320 -1.54%
2005-07-26 0 1.300 1.300 1.310 1.300 1.310 1,084,000 1,410,100 1.3008 10.40 10.40 10.48 10.40 10.48 135,480 10.408 -0.76%
2005-07-25 0 1.310 1.310 1.330 1.300 1.330 948,000 1,241,840 1.3100 10.48 10.48 10.64 10.40 10.64 118,482 10.481 -1.50%
2005-07-22 0 1.330 1.330 1.340 1.310 1.350 420,000 552,300 1.3150 10.64 10.64 10.72 10.48 10.80 52,492 10.522 1.53%
2005-07-21 0 1.310 1.310 1.320 1.310 1.320 442,000 579,240 1.3105 10.48 10.48 10.56 10.48 10.56 55,242 10.486 -0.76%
2005-07-20 0 1.320 1.320 1.340 1.300 1.330 246,000 323,160 1.3137 10.56 10.56 10.72 10.40 10.64 30,745 10.511 0.76%
2005-07-19 0 1.310 1.310 1.320 1.310 1.310 206,000 269,900 1.3102 10.48 10.48 10.56 10.48 10.48 25,746 10.483 0.00%
2005-07-18 0 1.310 1.310 1.330 1.300 1.330 338,000 444,940 1.3164 10.48 10.48 10.64 10.40 10.64 42,244 10.533 -0.76%
2005-07-15 0 1.320 1.320 1.350 1.300 1.320 2,890,000 3,784,800 1.3096 10.56 10.56 10.80 10.40 10.56 361,196 10.479 1.54%
2005-07-14 0 1.300 1.300 1.310 1.300 1.330 2,794,000 3,659,240 1.3097 10.40 10.40 10.48 10.40 10.64 349,198 10.479 -2.26%
2005-07-13 0 1.330 1.320 1.340 1.310 1.340 1,272,000 1,687,040 1.3263 10.64 10.56 10.72 10.48 10.72 158,976 10.612 0.00%
2005-07-12 0 1.330 1.330 1.340 1.300 1.330 1,044,000 1,379,980 1.3218 10.64 10.64 10.72 10.40 10.64 130,481 10.576 0.76%
2005-07-11 0 1.320 1.320 1.330 1.320 1.330 256,000 338,060 1.3205 10.56 10.56 10.64 10.56 10.64 31,995 10.566 0.00%
2005-07-08 0 1.320 1.320 1.340 1.320 1.330 426,000 563,860 1.3236 10.56 10.56 10.72 10.56 10.64 53,242 10.590 -0.75%
2005-07-07 0 1.330 1.320 1.330 1.320 1.330 296,000 392,520 1.3261 10.64 10.56 10.64 10.56 10.64 36,994 10.610 -0.75%
2005-07-06 0 1.340 1.320 1.340 1.320 1.340 141,000 187,480 1.3296 10.72 10.56 10.72 10.56 10.72 17,622 10.639 0.75%
2005-07-05 0 1.330 1.330 1.350 1.320 1.330 60,000 79,220 1.3203 10.64 10.64 10.80 10.56 10.64 7,499 10.564 -0.75%
2005-07-04 0 1.340 1.340 1.350 1.320 1.340 280,000 373,740 1.3348 10.72 10.72 10.80 10.56 10.72 34,995 10.680 -0.74%
2005-06-30 0 1.350 1.350 1.360 1.330 1.360 298,000 402,620 1.3511 10.80 10.80 10.88 10.64 10.88 37,244 10.810 -1.46%
2005-06-29 0 1.370 1.340 1.370 1.340 1.370 482,000 653,060 1.3549 10.96 10.72 10.96 10.72 10.96 60,241 10.841 0.74%
2005-06-28 0 1.360 1.350 1.370 1.330 1.360 320,000 431,460 1.3483 10.88 10.80 10.96 10.64 10.88 39,994 10.788 1.49%
2005-06-27 0 1.340 1.320 1.350 1.320 1.350 674,000 899,060 1.3339 10.72 10.56 10.80 10.56 10.80 84,237 10.673 0.00%
2005-06-24 0 1.340 1.340 1.350 1.330 1.360 334,000 450,100 1.3476 10.72 10.72 10.80 10.64 10.88 41,744 10.782 -0.74%
2005-06-23 0 1.350 1.340 1.360 1.340 1.350 232,000 312,080 1.3452 10.80 10.72 10.88 10.72 10.80 28,996 10.763 0.75%
2005-06-22 0 1.340 1.330 1.340 1.340 1.350 616,000 829,840 1.3471 10.72 10.64 10.72 10.72 10.80 76,989 10.779 0.00%
2005-06-21 0 1.340 1.330 1.340 1.340 1.340 188,000 251,920 1.3400 10.72 10.64 10.72 10.72 10.72 23,497 10.722 0.75%
2005-06-20 0 1.330 1.330 1.350 1.320 1.350 1,104,000 1,474,460 1.3356 10.64 10.64 10.80 10.56 10.80 137,979 10.686 -0.75%
2005-06-17 0 1.340 1.340 1.350 1.320 1.360 818,000 1,090,020 1.3325 10.72 10.72 10.80 10.56 10.88 102,235 10.662 -0.74%
2005-06-16 0 1.350 1.350 1.360 1.340 1.350 768,000 1,035,500 1.3483 10.80 10.80 10.88 10.72 10.80 95,986 10.788 0.00%
2005-06-15 0 1.360 1.350 1.360 1.360 1.370 304,000 413,840 1.3613 10.80 10.72 10.80 10.80 10.88 38,276 10.812 -1.45%
2005-06-14 0 1.380 1.360 1.380 1.360 1.380 230,000 313,640 1.3637 10.96 10.80 10.96 10.80 10.96 28,959 10.831 -0.72%
2005-06-13 0 1.390 1.360 1.400 1.390 1.390 2,000 2,780 1.3900 11.04 10.80 11.12 11.04 11.04 252 11.040 0.00%
2005-06-10 0 1.390 1.400 1.410 1.320 1.430 850,000 1,164,660 1.3702 11.04 11.12 11.20 10.48 11.36 107,021 10.883 -2.11%
2005-06-09 0 1.420 1.410 1.430 1.390 1.450 2,266,000 3,216,400 1.4194 11.28 11.20 11.36 11.04 11.52 285,306 11.274 2.16%
2005-06-08 0 1.390 1.360 1.400 1.350 1.390 250,900 346,159 1.3797 11.04 10.80 11.12 10.72 11.04 31,590 10.958 2.21%
2005-06-07 0 1.360 1.350 1.370 1.270 1.360 218,000 288,720 1.3244 10.80 10.72 10.88 10.09 10.80 27,448 10.519 1.49%
2005-06-06 0 1.340 1.340 1.360 1.340 1.360 226,000 305,000 1.3496 10.64 10.64 10.80 10.64 10.80 28,455 10.719 -0.74%
2005-06-03 0 1.350 1.370 1.380 1.350 1.360 340,000 462,100 1.3591 10.72 10.88 10.96 10.72 10.80 42,808 10.795 -0.74%
2005-06-02 0 1.360 1.350 1.360 1.350 1.370 472,000 643,460 1.3633 10.80 10.72 10.80 10.72 10.88 59,428 10.828 -1.45%
2005-06-01 0 1.380 1.370 1.380 1.380 1.400 600,000 829,000 1.3817 10.96 10.88 10.96 10.96 11.12 75,544 10.974 -1.43%
2005-05-31 0 1.400 1.390 1.400 1.370 1.400 462,000 637,360 1.3796 11.12 11.04 11.12 10.88 11.12 58,169 10.957 0.00%
2005-05-30 0 1.400 1.380 1.400 1.360 1.400 1,320,000 1,821,920 1.3802 11.12 10.96 11.12 10.80 11.12 166,197 10.962 2.94%
2005-05-27 0 1.360 1.350 1.360 1.350 1.380 510,000 694,620 1.3620 10.80 10.72 10.80 10.72 10.96 64,213 10.817 -0.73%
2005-05-26 0 1.370 1.360 1.370 1.360 1.370 34,000 46,540 1.3688 10.88 10.80 10.88 10.80 10.88 4,281 10.872 0.74%
2005-05-25 0 1.360 1.350 1.370 1.360 1.370 834,000 1,136,480 1.3627 10.80 10.72 10.88 10.80 10.88 105,007 10.823 -0.73%
2005-05-24 0 1.370 1.370 1.380 1.360 1.410 458,000 629,700 1.3749 10.88 10.88 10.96 10.80 11.20 57,665 10.920 -0.72%
2005-05-23 0 1.380 1.380 1.390 1.380 1.400 670,000 933,500 1.3933 10.96 10.96 11.04 10.96 11.12 84,358 11.066 -0.72%
2005-05-20 0 1.390 1.390 1.400 1.380 1.400 272,000 376,280 1.3834 11.04 11.04 11.12 10.96 11.12 34,247 10.987 0.00%
2005-05-19 0 1.390 1.390 1.400 1.380 1.390 446,000 615,940 1.3810 11.04 11.04 11.12 10.96 11.04 56,155 10.969 2.21%
2005-05-18 0 1.360 1.380 1.390 1.340 1.420 844,000 1,144,280 1.3558 10.80 10.96 11.04 10.64 11.28 106,266 10.768 0.74%
2005-05-17 0 1.350 1.350 1.360 1.340 1.400 2,388,000 3,257,360 1.3641 10.72 10.72 10.80 10.64 11.12 300,666 10.834 -2.88%
2005-05-13 0 1.390 1.380 1.390 1.380 1.400 778,000 1,087,080 1.3973 11.04 10.96 11.04 10.96 11.12 97,956 11.098 -1.42%
2005-05-12 0 1.410 1.400 1.410 1.400 1.420 2,372,000 3,329,240 1.4036 11.20 11.12 11.20 11.12 11.28 298,652 11.148 -2.76%
2005-05-11 0 1.450 1.440 1.460 1.440 1.460 82,000 118,620 1.4466 11.52 11.44 11.60 11.44 11.60 10,324 11.489 -0.68%
2005-05-10 0 1.460 1.450 1.470 1.450 1.480 536,000 783,080 1.4610 11.60 11.52 11.68 11.52 11.75 67,486 11.604 -0.68%
2005-05-09 0 1.470 1.470 1.480 1.440 1.470 216,000 313,440 1.4511 11.68 11.68 11.75 11.44 11.68 27,196 11.525 0.00%
2005-05-06 0 1.470 1.470 1.480 1.450 1.470 108,000 157,200 1.4556 11.68 11.68 11.75 11.52 11.68 13,598 11.561 0.00%
2005-05-05 0 1.470 1.440 1.470 1.440 1.470 178,000 259,980 1.4606 11.68 11.44 11.68 11.44 11.68 22,411 11.600 0.68%
2005-05-04 0 1.460 1.450 1.470 1.460 1.500 320,000 469,740 1.4679 11.60 11.52 11.68 11.60 11.91 40,290 11.659 0.00%
2005-05-03 0 1.460 1.440 1.460 1.420 1.470 144,000 210,020 1.4585 11.60 11.44 11.60 11.28 11.68 18,131 11.584 0.69%
2005-04-29 0 1.450 1.430 1.450 1.460 1.470 96,000 140,300 1.4615 11.52 11.36 11.52 11.60 11.68 12,087 11.607 0.69%
2005-04-28 0 1.440 1.440 1.450 1.390 1.440 536,000 760,760 1.4193 11.44 11.44 11.52 11.04 11.44 67,486 11.273 0.00%
2005-04-27 0 1.440 1.400 1.440 1.400 1.440 124,000 175,540 1.4156 11.44 11.12 11.44 11.12 11.44 15,612 11.244 2.13%
2005-04-26 0 1.410 1.410 1.430 1.390 1.430 470,000 657,340 1.3986 11.20 11.20 11.36 11.04 11.36 59,176 11.108 0.71%
2005-04-25 0 1.400 1.400 1.420 1.400 1.430 400,000 564,380 1.4110 11.12 11.12 11.28 11.12 11.36 50,363 11.206 -2.10%
2005-04-22 0 1.430 1.410 1.430 1.410 1.470 1,832,000 2,605,620 1.4223 11.36 11.20 11.36 11.20 11.68 230,662 11.296 -0.69%
2005-04-21 0 1.440 1.430 1.450 1.420 1.470 416,000 595,460 1.4314 11.44 11.36 11.52 11.28 11.68 52,377 11.369 -1.37%
2005-04-20 0 1.460 1.430 1.460 1.430 1.460 628,000 902,260 1.4367 11.60 11.36 11.60 11.36 11.60 79,070 11.411 2.82%
2005-04-19 0 1.420 1.420 1.430 1.420 1.480 1,362,000 1,955,080 1.4354 11.28 11.28 11.36 11.28 11.75 171,486 11.401 -2.07%
2005-04-18 0 1.450 1.430 1.450 1.450 1.480 422,000 617,000 1.4621 11.52 11.36 11.52 11.52 11.75 53,133 11.612 -1.36%
2005-04-15 0 1.470 1.460 1.490 1.460 1.510 126,000 186,160 1.4775 11.68 11.60 11.83 11.60 11.99 15,864 11.735 -0.68%
2005-04-14 0 1.480 1.470 1.480 1.470 1.520 714,000 1,053,780 1.4759 11.75 11.68 11.75 11.68 12.07 89,898 11.722 0.00%
2005-04-13 0 1.480 1.480 1.490 1.480 1.530 882,132 1,312,170 1.4875 11.75 11.75 11.83 11.75 12.15 111,067 11.814 -1.99%
2005-04-12 0 1.510 1.510 1.520 1.510 1.540 288,000 435,860 1.5134 11.99 11.99 12.07 11.99 12.23 36,261 12.020 -1.31%
2005-04-11 0 1.530 1.530 1.540 1.500 1.530 506,000 762,820 1.5075 12.15 12.15 12.23 11.91 12.15 63,709 11.973 -0.65%
2005-04-08 0 1.540 1.530 1.550 1.520 1.550 118,000 181,320 1.5366 12.23 12.15 12.31 12.07 12.31 14,857 12.204 0.00%
2005-04-07 0 1.540 1.530 1.550 1.520 1.550 308,000 471,500 1.5308 12.23 12.15 12.31 12.07 12.31 38,779 12.159 0.65%
2005-04-06 0 1.530 1.520 1.530 1.510 1.540 694,000 1,061,280 1.5292 12.15 12.07 12.15 11.99 12.23 87,380 12.146 0.66%
2005-04-04 0 1.520 1.500 1.520 1.490 1.520 524,000 790,380 1.5084 12.07 11.91 12.07 11.83 12.07 65,975 11.980 0.66%
2005-04-01 0 1.510 1.490 1.520 1.470 1.520 1,168,000 1,738,300 1.4883 11.99 11.83 12.07 11.68 12.07 147,060 11.820 -0.66%
2005-03-31 0 1.520 1.460 1.520 1.480 1.520 524,000 781,800 1.4920 12.07 11.60 12.07 11.75 12.07 65,975 11.850 3.40%
2005-03-30 0 1.470 1.470 1.490 1.450 1.480 724,000 1,052,960 1.4544 11.68 11.68 11.83 11.52 11.75 91,157 11.551 -1.34%
2005-03-29 0 1.490 1.450 1.490 1.450 1.500 1,010,000 1,483,640 1.4690 11.83 11.52 11.83 11.52 11.91 127,166 11.667 1.36%
2005-03-24 0 1.470 1.460 1.470 1.460 1.480 1,254,000 1,845,800 1.4719 11.68 11.60 11.68 11.60 11.75 157,888 11.691 -0.68%
2005-03-23 0 1.480 1.470 1.480 1.460 1.500 3,006,000 4,430,800 1.4740 11.75 11.68 11.75 11.60 11.91 378,477 11.707 0.00%
2005-03-22 0 1.480 1.490 1.500 1.480 1.580 4,708,000 7,042,260 1.4958 11.75 11.83 11.91 11.75 12.55 592,771 11.880 -4.52%
2005-03-21 0 1.550 1.550 1.560 1.550 1.600 1,730,000 2,703,640 1.5628 12.31 12.31 12.39 12.31 12.71 217,819 12.412 -1.27%
2005-03-18 0 1.570 1.570 1.580 1.570 1.600 1,116,000 1,770,980 1.5869 12.47 12.47 12.55 12.47 12.71 140,512 12.604 -1.26%
2005-03-17 0 1.590 1.590 1.600 1.590 1.620 2,932,000 4,688,380 1.5990 12.63 12.63 12.71 12.63 12.87 369,160 12.700 -0.62%
2005-03-16 0 1.600 1.600 1.610 1.590 1.610 2,274,000 3,621,980 1.5928 12.71 12.71 12.79 12.63 12.79 286,313 12.650 0.63%
2005-03-15 0 1.590 1.590 1.610 1.560 1.620 4,400,000 7,037,800 1.5995 12.63 12.63 12.79 12.39 12.87 553,992 12.704 0.63%
2005-03-14 0 1.580 1.580 1.590 1.580 1.620 2,098,000 3,349,940 1.5967 12.55 12.55 12.63 12.55 12.87 264,153 12.682 -2.47%
2005-03-11 0 1.620 1.610 1.620 1.570 1.620 4,688,000 7,498,960 1.5996 12.87 12.79 12.87 12.47 12.87 590,253 12.705 -0.61%
2005-03-10 0 1.630 1.630 1.640 1.580 1.630 7,176,000 11,562,320 1.6112 12.95 12.95 13.03 12.55 12.95 903,510 12.797 3.16%
2005-03-09 0 1.580 1.580 1.590 1.570 1.600 850,000 1,343,660 1.5808 12.55 12.55 12.63 12.47 12.71 107,021 12.555 0.00%
2005-03-08 0 1.580 1.570 1.590 1.570 1.600 678,000 1,070,800 1.5794 12.55 12.47 12.63 12.47 12.71 85,365 12.544 0.00%
2005-03-07 0 1.580 1.580 1.590 1.510 1.590 1,484,000 2,320,620 1.5638 12.55 12.55 12.63 11.99 12.63 186,846 12.420 0.64%
2005-03-04 0 1.570 1.570 1.580 1.570 1.600 1,216,000 1,917,320 1.5767 12.47 12.47 12.55 12.47 12.71 153,103 12.523 -1.26%
2005-03-03 0 1.590 1.580 1.590 1.580 1.610 1,304,000 2,070,020 1.5874 12.63 12.55 12.63 12.55 12.79 164,183 12.608 0.00%
2005-03-02 0 1.590 1.590 1.600 1.580 1.600 1,676,000 2,665,020 1.5901 12.63 12.63 12.71 12.55 12.71 211,020 12.629 0.00%
2005-03-01 0 1.590 1.590 1.600 1.560 1.620 1,022,000 1,632,300 1.5972 12.63 12.63 12.71 12.39 12.87 128,677 12.685 -1.85%
2005-02-28 0 1.620 1.610 1.620 1.600 1.620 3,580,000 5,757,560 1.6083 12.87 12.79 12.87 12.71 12.87 450,748 12.773 1.25%
2005-02-25 0 1.600 1.600 1.610 1.580 1.630 1,346,000 2,146,620 1.5948 12.71 12.71 12.79 12.55 12.95 169,471 12.667 0.63%
2005-02-24 0 1.590 1.580 1.590 1.580 1.610 1,314,000 2,093,040 1.5929 12.63 12.55 12.63 12.55 12.79 165,442 12.651 0.63%
2005-02-23 0 1.580 1.580 1.590 1.570 1.620 3,288,000 5,205,520 1.5832 12.55 12.55 12.63 12.47 12.87 413,983 12.574 -1.25%
2005-02-22 0 1.600 1.590 1.600 1.590 1.620 1,140,000 1,826,540 1.6022 12.71 12.63 12.71 12.63 12.87 143,534 12.725 -0.62%
2005-02-21 0 1.610 1.600 1.610 1.600 1.620 2,550,000 4,088,020 1.6031 12.79 12.71 12.79 12.71 12.87 321,063 12.733 0.00%
2005-02-18 0 1.610 1.610 1.620 1.600 1.640 4,328,000 6,993,040 1.6158 12.79 12.79 12.87 12.71 13.03 544,926 12.833 1.26%
2005-02-17 0 1.590 1.580 1.590 1.560 1.600 1,718,000 2,718,560 1.5824 12.63 12.55 12.63 12.39 12.71 216,309 12.568 0.00%
2005-02-16 0 1.590 1.580 1.590 1.530 1.600 2,010,000 3,150,860 1.5676 12.63 12.55 12.63 12.15 12.71 253,073 12.450 2.58%
2005-02-15 0 1.550 1.540 1.560 1.540 1.560 610,000 944,200 1.5479 12.31 12.23 12.39 12.23 12.39 76,803 12.294 -0.64%
2005-02-14 0 1.560 1.560 1.570 1.540 1.560 1,588,000 2,457,660 1.5476 12.39 12.39 12.47 12.23 12.39 199,941 12.292 1.30%
2005-02-08 0 1.540 1.540 1.550 1.530 1.540 448,557 686,890 1.5313 12.23 12.23 12.31 12.15 12.23 56,477 12.162 -0.65%
2005-02-07 0 1.550 1.550 1.570 1.510 1.560 3,208,000 4,950,800 1.5433 12.31 12.31 12.47 11.99 12.39 403,910 12.257 1.31%
2005-02-04 0 1.530 1.530 1.540 1.500 1.540 1,900,000 2,878,200 1.5148 12.15 12.15 12.23 11.91 12.23 239,224 12.031 1.32%
2005-02-03 0 1.510 1.500 1.510 1.500 1.540 2,384,000 3,601,700 1.5108 11.99 11.91 11.99 11.91 12.23 300,163 11.999 0.00%
2005-02-02 0 1.510 1.510 1.530 1.500 1.540 2,814,000 4,272,120 1.5182 11.99 11.99 12.15 11.91 12.23 354,303 12.058 0.00%
2005-02-01 0 1.510 1.500 1.510 1.460 1.520 7,180,000 10,705,704 1.4910 11.99 11.91 11.99 11.60 12.07 904,014 11.842 4.14%
2005-01-31 0 1.450 1.450 1.460 1.430 1.460 1,062,000 1,532,640 1.4432 11.52 11.52 11.60 11.36 11.60 133,713 11.462 0.00%
2005-01-28 0 1.450 1.450 1.460 1.440 1.450 896,000 1,298,800 1.4496 11.52 11.52 11.60 11.44 11.52 112,813 11.513 -0.68%
2005-01-27 0 1.460 1.450 1.460 1.450 1.500 548,000 809,500 1.4772 11.60 11.52 11.60 11.52 11.91 68,997 11.732 -2.01%
2005-01-26 0 1.490 1.490 1.500 1.480 1.510 3,008,000 4,490,020 1.4927 11.83 11.83 11.91 11.75 11.99 378,729 11.856 -0.67%
2005-01-25 0 1.500 1.500 1.510 1.410 1.500 3,552,000 5,197,540 1.4633 11.91 11.91 11.99 11.20 11.91 447,222 11.622 4.17%
2005-01-24 0 1.440 1.430 1.440 1.430 1.450 1,600,000 2,296,240 1.4352 11.44 11.36 11.44 11.36 11.52 201,451 11.398 -0.69%
2005-01-21 0 1.450 1.440 1.450 1.430 1.470 3,132,000 4,549,140 1.4525 11.52 11.44 11.52 11.36 11.68 394,341 11.536 -1.36%
2005-01-20 0 1.470 1.460 1.480 1.380 1.470 7,180,000 10,290,300 1.4332 11.68 11.60 11.75 10.96 11.68 904,014 11.383 7.30%
2005-01-19 0 1.370 1.370 1.380 1.360 1.380 638,000 873,000 1.3683 10.88 10.88 10.96 10.80 10.96 80,329 10.868 0.74%
2005-01-18 0 1.360 1.360 1.370 1.340 1.360 204,000 276,660 1.3562 10.80 10.80 10.88 10.64 10.80 25,685 10.771 -0.73%
2005-01-17 0 1.370 1.350 1.370 1.330 1.370 550,000 747,700 1.3595 10.88 10.72 10.88 10.56 10.88 69,249 10.797 0.74%
2005-01-14 0 1.360 1.360 1.370 1.340 1.370 340,000 459,000 1.3500 10.80 10.80 10.88 10.64 10.88 42,808 10.722 0.74%
2005-01-13 0 1.350 1.350 1.370 1.350 1.370 952,000 1,293,520 1.3587 10.72 10.72 10.88 10.72 10.88 119,864 10.792 -1.46%
2005-01-12 0 1.370 1.350 1.380 1.350 1.400 1,170,000 1,603,900 1.3709 10.88 10.72 10.96 10.72 11.12 147,311 10.888 0.00%
2005-01-11 0 1.370 1.370 1.380 1.360 1.380 102,000 139,720 1.3698 10.88 10.88 10.96 10.80 10.96 12,843 10.879 1.48%
2005-01-10 0 1.350 1.350 1.380 1.340 1.360 326,000 438,980 1.3466 10.72 10.72 10.96 10.64 10.80 41,046 10.695 0.00%
2005-01-07 0 1.350 1.350 1.360 1.340 1.380 1,196,000 1,630,500 1.3633 10.72 10.72 10.80 10.64 10.96 150,585 10.828 -1.46%
2005-01-06 0 1.370 1.370 1.380 1.360 1.390 1,022,000 1,405,840 1.3756 10.88 10.88 10.96 10.80 11.04 128,677 10.925 0.74%
2005-01-05 0 1.360 1.360 1.370 1.330 1.390 662,000 904,040 1.3656 10.80 10.80 10.88 10.56 11.04 83,351 10.846 -1.45%
2005-01-04 0 1.380 1.370 1.380 1.340 1.380 782,000 1,069,920 1.3682 10.96 10.88 10.96 10.64 10.96 98,459 10.867 0.00%
2005-01-03 0 1.380 1.380 1.390 1.380 1.410 260,000 360,100 1.3850 10.96 10.96 11.04 10.96 11.20 32,736 11.000 -0.72%
2004-12-31 0 1.390 1.390 1.400 1.390 1.450 936,000 1,312,700 1.4025 11.04 11.04 11.12 11.04 11.52 117,849 11.139 1.46%
2004-12-30 0 1.370 1.360 1.380 1.370 1.380 408,000 561,840 1.3771 10.88 10.80 10.96 10.88 10.96 51,370 10.937 0.74%
2004-12-29 0 1.360 1.360 1.370 1.350 1.380 1,142,000 1,561,400 1.3673 10.80 10.80 10.88 10.72 10.96 143,786 10.859 0.00%
2004-12-28 0 1.360 1.360 1.370 1.310 1.370 852,000 1,147,660 1.3470 10.80 10.80 10.88 10.40 10.88 107,273 10.699 0.00%
2004-12-24 0 1.360 1.350 1.360 1.330 1.360 336,000 452,400 1.3464 10.80 10.72 10.80 10.56 10.80 42,305 10.694 1.49%
2004-12-23 0 1.340 1.320 1.340 1.310 1.340 714,000 947,820 1.3275 10.64 10.48 10.64 10.40 10.64 89,898 10.543 0.75%
2004-12-22 0 1.330 1.330 1.340 1.330 1.340 762,000 1,013,480 1.3300 10.56 10.56 10.64 10.56 10.64 95,941 10.564 0.00%
2004-12-21 0 1.330 1.320 1.340 1.320 1.350 308,000 411,780 1.3369 10.56 10.48 10.64 10.48 10.72 38,779 10.619 -1.48%
2004-12-20 0 1.350 1.340 1.360 1.320 1.360 1,540,000 2,073,140 1.3462 10.72 10.64 10.80 10.48 10.80 193,897 10.692 3.05%
2004-12-17 0 1.310 1.300 1.340 1.300 1.330 322,000 425,880 1.3226 10.40 10.33 10.64 10.33 10.56 40,542 10.505 0.77%
2004-12-16 0 1.300 1.300 1.310 1.290 1.320 350,000 457,680 1.3077 10.33 10.33 10.40 10.25 10.48 44,068 10.386 -2.99%
2004-12-15 0 1.340 1.330 1.350 1.320 1.350 512,000 683,660 1.3353 10.64 10.56 10.72 10.48 10.72 64,464 10.605 -0.74%
2004-12-14 0 1.350 1.340 1.350 1.310 1.350 330,000 440,280 1.3342 10.72 10.64 10.72 10.40 10.72 41,549 10.597 2.27%
2004-12-13 0 1.320 1.310 1.330 1.290 1.330 436,000 575,220 1.3193 10.48 10.40 10.56 10.25 10.56 54,896 10.478 0.00%
2004-12-10 0 1.320 1.300 1.330 1.300 1.320 86,000 112,320 1.3060 10.48 10.33 10.56 10.33 10.48 10,828 10.373 0.00%
2004-12-09 0 1.320 1.320 1.330 1.260 1.320 1,586,000 2,049,440 1.2922 10.48 10.48 10.56 10.01 10.48 199,689 10.263 2.33%
2004-12-08 0 1.290 1.280 1.290 1.280 1.330 2,428,000 3,130,400 1.2893 10.25 10.17 10.25 10.17 10.56 305,703 10.240 -0.77%
2004-12-07 0 1.300 1.300 1.320 1.290 1.330 658,000 853,960 1.2978 10.33 10.33 10.48 10.25 10.56 82,847 10.308 0.00%
2004-12-06 0 1.300 1.290 1.330 1.300 1.310 624,000 814,200 1.3048 10.33 10.25 10.56 10.33 10.40 78,566 10.363 0.00%
2004-12-03 0 1.300 1.300 1.320 1.300 1.320 754,000 988,920 1.3116 10.33 10.33 10.48 10.33 10.48 94,934 10.417 -1.52%
2004-12-02 0 1.320 1.320 1.330 1.310 1.340 444,000 592,000 1.3333 10.48 10.48 10.56 10.40 10.64 55,903 10.590 1.54%
2004-12-01 0 1.300 1.300 1.310 1.290 1.300 898,000 1,165,160 1.2975 10.33 10.33 10.40 10.25 10.33 113,065 10.305 -0.76%
2004-11-30 0 1.310 1.300 1.310 1.300 1.330 1,980,000 2,607,120 1.3167 10.40 10.33 10.40 10.33 10.56 249,296 10.458 -1.50%
2004-11-29 0 1.330 1.330 1.340 1.330 1.340 378,000 505,720 1.3379 10.56 10.56 10.64 10.56 10.64 47,593 10.626 -0.75%
2004-11-26 0 1.340 1.330 1.340 1.320 1.340 412,000 548,520 1.3314 10.64 10.56 10.64 10.48 10.64 51,874 10.574 1.52%
2004-11-25 0 1.320 1.320 1.330 1.300 1.320 622,000 819,540 1.3176 10.48 10.48 10.56 10.33 10.48 78,314 10.465 0.00%
2004-11-24 0 1.320 1.320 1.330 1.320 1.340 1,044,000 1,386,680 1.3282 10.48 10.48 10.56 10.48 10.64 131,447 10.549 -0.75%
2004-11-23 0 1.330 1.320 1.350 1.320 1.350 1,842,000 2,460,720 1.3359 10.56 10.48 10.72 10.48 10.72 231,921 10.610 0.00%
2004-11-22 0 1.330 1.330 1.340 1.330 1.350 822,000 1,104,080 1.3432 10.56 10.56 10.64 10.56 10.72 103,496 10.668 -0.75%
2004-11-19 0 1.340 1.340 1.350 1.330 1.350 1,178,000 1,585,800 1.3462 10.64 10.64 10.72 10.56 10.72 148,319 10.692 -0.74%
2004-11-18 0 1.350 1.350 1.360 1.340 1.400 1,388,000 1,882,140 1.3560 10.72 10.72 10.80 10.64 11.12 174,759 10.770 -0.74%
2004-11-17 0 1.360 1.360 1.370 1.350 1.380 1,060,000 1,442,440 1.3608 10.80 10.80 10.88 10.72 10.96 133,462 10.808 0.00%
2004-11-16 0 1.360 1.360 1.380 1.360 1.380 982,000 1,338,400 1.3629 10.80 10.80 10.96 10.80 10.96 123,641 10.825 -1.45%
2004-11-15 0 1.380 1.370 1.380 1.380 1.410 1,546,000 2,151,560 1.3917 10.96 10.88 10.96 10.96 11.20 194,653 11.053 0.00%
2004-11-12 0 1.380 1.370 1.380 1.380 1.430 3,798,000 5,333,200 1.4042 10.96 10.88 10.96 10.96 11.36 478,195 11.153 -2.13%
2004-11-11 0 1.410 1.400 1.410 1.350 1.410 4,142,000 5,751,300 1.3885 11.20 11.12 11.20 10.72 11.20 521,508 11.028 3.68%
2004-11-10 0 1.360 1.360 1.370 1.350 1.360 438,000 593,380 1.3547 10.80 10.80 10.88 10.72 10.80 55,147 10.760 0.74%
2004-11-09 0 1.350 1.350 1.360 1.350 1.370 872,000 1,182,540 1.3561 10.72 10.72 10.80 10.72 10.88 109,791 10.771 -1.46%
2004-11-08 0 1.370 1.360 1.370 1.350 1.370 3,120,000 4,219,640 1.3524 10.88 10.80 10.88 10.72 10.88 392,830 10.742 1.48%
2004-11-05 0 1.350 1.350 1.360 1.340 1.360 812,000 1,095,160 1.3487 10.72 10.72 10.80 10.64 10.80 102,237 10.712 0.00%
2004-11-04 0 1.350 1.340 1.370 1.350 1.370 74,000 99,940 1.3505 10.72 10.64 10.88 10.72 10.88 9,317 10.726 -1.46%
2004-11-03 0 1.370 1.360 1.370 1.340 1.370 786,000 1,070,240 1.3616 10.88 10.80 10.88 10.64 10.88 98,963 10.815 3.01%
2004-11-02 0 1.330 1.330 1.340 1.310 1.330 510,000 677,220 1.3279 10.56 10.56 10.64 10.40 10.56 64,213 10.547 -0.75%
2004-11-01 0 1.340 1.320 1.340 1.320 1.370 350,000 466,500 1.3329 10.64 10.48 10.64 10.48 10.88 44,068 10.586 -0.74%
2004-10-29 0 1.350 1.340 1.360 1.350 1.360 272,000 367,220 1.3501 10.72 10.64 10.80 10.72 10.80 34,247 10.723 -2.17%
2004-10-28 0 1.380 1.370 1.380 1.340 1.380 3,704,000 5,073,140 1.3696 10.96 10.88 10.96 10.64 10.96 466,360 10.878 2.99%
2004-10-27 0 1.340 1.340 1.350 1.330 1.340 344,000 460,920 1.3399 10.64 10.64 10.72 10.56 10.64 43,312 10.642 1.52%
2004-10-26 0 1.320 1.320 1.330 1.300 1.330 1,102,000 1,441,900 1.3084 10.48 10.48 10.56 10.33 10.56 138,750 10.392 -0.75%
2004-10-25 0 1.330 1.330 1.350 1.300 1.350 890,000 1,185,600 1.3321 10.56 10.56 10.72 10.33 10.72 112,057 10.580 0.00%
2004-10-21 0 1.330 1.330 1.340 1.330 1.380 520,000 697,300 1.3410 10.56 10.56 10.64 10.56 10.96 65,472 10.650 -1.48%
2004-10-20 0 1.350 1.340 1.350 1.340 1.360 1,074,000 1,450,500 1.3506 10.72 10.64 10.72 10.64 10.80 135,224 10.727 2.27%
2004-10-19 0 1.320 1.310 1.320 1.300 1.320 80,000 105,040 1.3130 10.48 10.40 10.48 10.33 10.48 10,073 10.428 0.00%
2004-10-18 0 1.320 1.320 1.330 1.310 1.330 651,000 859,210 1.3198 10.48 10.48 10.56 10.40 10.56 81,966 10.483 0.76%
2004-10-15 0 1.310 1.310 1.340 1.300 1.310 196,000 256,460 1.3085 10.40 10.40 10.64 10.33 10.40 24,678 10.392 -2.24%
2004-10-14 0 1.340 1.310 1.340 1.300 1.340 780,000 1,025,940 1.3153 10.64 10.40 10.64 10.33 10.64 98,208 10.447 0.00%
2004-10-13 0 1.340 1.330 1.350 1.320 1.360 946,000 1,261,200 1.3332 10.64 10.56 10.72 10.48 10.80 119,108 10.589 -1.47%
2004-10-12 0 1.360 1.360 1.370 1.320 1.370 1,016,000 1,383,280 1.3615 10.80 10.80 10.88 10.48 10.88 127,922 10.813 0.74%
2004-10-11 0 1.350 1.340 1.360 1.330 1.380 1,910,000 2,570,960 1.3461 10.72 10.64 10.80 10.56 10.96 240,483 10.691 2.27%
2004-10-08 0 1.320 1.320 1.340 1.310 1.320 2,572,000 3,383,740 1.3156 10.48 10.48 10.64 10.40 10.48 323,833 10.449 0.00%
2004-10-07 0 1.320 1.320 1.330 1.300 1.360 555,000 737,000 1.3279 10.48 10.48 10.56 10.33 10.80 69,878 10.547 0.00%
2004-10-06 0 1.320 1.320 1.340 1.320 1.330 2,298,000 3,042,660 1.3240 10.48 10.48 10.64 10.48 10.56 289,335 10.516 1.54%
2004-10-05 0 1.300 1.300 1.310 1.280 1.320 960,000 1,250,560 1.3027 10.33 10.33 10.40 10.17 10.48 120,871 10.346 2.36%
2004-10-04 0 1.270 1.270 1.280 1.270 1.290 1,028,000 1,316,140 1.2803 10.09 10.09 10.17 10.09 10.25 129,433 10.169 0.79%
2004-09-30 0 1.260 1.260 1.280 1.250 1.260 320,000 402,780 1.2587 10.01 10.01 10.17 9.928 10.01 40,290 9.9969 0.80%
2004-09-28 0 1.250 1.250 1.270 1.250 1.280 126,000 158,080 1.2546 9.928 9.928 10.09 9.928 10.17 15,864 9.9645 -2.34%
2004-09-27 0 1.280 1.260 1.300 1.240 1.280 1,018,000 1,277,280 1.2547 10.17 10.01 10.33 9.849 10.17 128,174 9.9652 1.59%
2004-09-24 0 1.260 1.260 1.280 1.240 1.290 854,000 1,074,660 1.2584 10.01 10.01 10.17 9.849 10.25 107,525 9.9945 -2.33%
2004-09-23 0 1.290 1.280 1.290 1.290 1.300 196,000 253,500 1.2934 10.25 10.17 10.25 10.25 10.33 24,678 10.272 -0.77%
2004-09-22 0 1.300 1.290 1.310 1.290 1.300 2,130,000 2,765,580 1.2984 10.33 10.25 10.40 10.25 10.33 268,182 10.312 0.00%
2004-09-21 0 1.300 1.300 1.310 1.280 1.300 3,104,000 4,013,020 1.2929 10.33 10.33 10.40 10.17 10.33 390,816 10.268 2.36%
2004-09-20 0 1.270 1.270 1.290 1.260 1.300 3,482,000 4,484,580 1.2879 10.09 10.09 10.25 10.01 10.33 438,409 10.229 2.42%
2004-09-17 0 1.240 1.250 1.260 1.240 1.310 7,408,000 9,273,300 1.2518 9.849 9.928 10.01 9.849 10.40 932,720 9.9422 -4.62%
2004-09-16 0 1.300 1.280 1.300 1.280 1.310 2,466,000 3,174,180 1.2872 10.33 10.17 10.33 10.17 10.40 310,487 10.223 3.17%
2004-09-15 0 1.260 1.260 1.270 1.230 1.280 2,828,000 3,543,580 1.2530 10.01 10.01 10.09 9.769 10.17 356,066 9.9520 2.44%
2004-09-14 0 1.230 1.230 1.240 1.190 1.260 6,698,000 8,144,640 1.2160 9.769 9.769 9.849 9.451 10.01 843,326 9.6578 -3.15%
2004-09-13 0 1.270 1.280 1.300 1.260 1.330 1,130,000 1,463,580 1.2952 10.09 10.17 10.33 10.01 10.56 142,275 10.287 -3.05%
2004-09-10 0 1.310 1.300 1.310 1.300 1.330 808,000 1,059,560 1.3113 10.40 10.33 10.40 10.33 10.56 101,733 10.415 -1.50%
2004-09-09 0 1.330 1.320 1.330 1.320 1.330 2,382,000 3,153,740 1.3240 10.56 10.48 10.56 10.48 10.56 299,911 10.516 0.76%
2004-09-08 0 1.320 1.310 1.330 1.310 1.350 1,568,000 2,102,700 1.3410 10.48 10.40 10.56 10.40 10.72 197,422 10.651 0.00%
2004-09-07 0 1.320 1.310 1.330 1.310 1.350 1,942,000 2,579,480 1.3283 10.48 10.40 10.56 10.40 10.72 244,512 10.550 -2.22%
2004-09-06 0 1.350 1.350 1.360 1.340 1.390 1,182,000 1,604,900 1.3578 10.72 10.72 10.80 10.64 11.04 148,822 10.784 -1.46%
2004-09-03 0 1.370 1.360 1.370 1.370 1.390 978,000 1,347,580 1.3779 10.88 10.80 10.88 10.88 11.04 123,137 10.944 -0.72%
2004-09-02 0 1.380 1.380 1.390 1.380 1.400 2,167,000 3,031,440 1.3989 10.96 10.96 11.04 10.96 11.12 272,841 11.111 -1.43%
2004-09-01 0 1.400 1.390 1.410 1.390 1.410 1,956,000 2,752,740 1.4073 11.12 11.04 11.20 11.04 11.20 246,274 11.178 -1.41%
2004-08-31 0 1.420 1.420 1.430 1.420 1.440 388,000 554,640 1.4295 11.28 11.28 11.36 11.28 11.44 48,852 11.353 -0.70%
2004-08-30 0 1.430 1.430 1.440 1.410 1.440 942,000 1,341,560 1.4242 11.36 11.36 11.44 11.20 11.44 118,605 11.311 2.88%
2004-08-27 0 1.390 1.380 1.400 - - 0 0 - 11.04 10.96 11.12 - - 0 - 0.00%
2004-08-26 0 1.390 1.380 1.390 1.380 1.410 658,000 915,640 1.3916 11.04 10.96 11.04 10.96 11.20 82,847 11.052 -1.42%
2004-08-25 0 1.410 1.410 1.420 1.380 1.420 196,000 275,960 1.4080 11.20 11.20 11.28 10.96 11.28 24,678 11.183 0.71%
2004-08-24 0 1.400 1.400 1.410 1.390 1.400 361,000 505,030 1.3990 11.12 11.12 11.20 11.04 11.12 45,452 11.111 0.00%
2004-08-23 0 1.400 1.400 1.410 1.390 1.390 10,000 13,900 1.3900 11.12 11.12 11.20 11.04 11.04 1,259 11.040 -0.71%
2004-08-20 0 1.410 1.410 1.420 1.380 1.410 258,000 360,700 1.3981 11.20 11.20 11.28 10.96 11.20 32,484 11.104 -0.70%
2004-08-19 0 1.420 1.410 1.420 1.420 1.430 300,000 426,100 1.4203 11.28 11.20 11.28 11.28 11.36 37,772 11.281 0.00%
2004-08-18 0 1.420 1.420 1.430 1.410 1.410 50,000 70,500 1.4100 11.28 11.28 11.36 11.20 11.20 6,295 11.199 0.71%
2004-08-17 0 1.410 1.400 1.410 1.410 1.420 554,000 783,560 1.4144 11.20 11.12 11.20 11.20 11.28 69,753 11.233 -2.08%
2004-08-16 0 1.440 1.420 1.440 1.430 1.440 1,158,000 1,660,760 1.4342 11.44 11.28 11.44 11.36 11.44 145,801 11.391 -0.69%
2004-08-13 0 1.450 1.450 1.470 1.440 1.450 988,000 1,427,720 1.4451 11.52 11.52 11.68 11.44 11.52 124,396 11.477 0.00%
2004-08-12 0 1.450 1.440 1.450 1.430 1.480 854,000 1,236,120 1.4474 11.52 11.44 11.52 11.36 11.75 107,525 11.496 -0.68%
2004-08-11 0 1.460 1.420 1.460 1.430 1.480 1,160,000 1,685,500 1.4530 11.60 11.28 11.60 11.36 11.75 146,052 11.540 -1.35%
2004-08-10 0 1.480 1.450 1.480 1.460 1.510 810,000 1,196,420 1.4771 11.75 11.52 11.75 11.60 11.99 101,985 11.731 -1.99%
2004-08-09 0 1.510 1.490 1.510 1.480 1.530 1,606,000 2,425,980 1.5106 11.99 11.83 11.99 11.75 12.15 202,207 11.998 2.03%
2004-08-06 0 1.480 1.470 1.480 1.450 1.480 778,000 1,146,980 1.4743 11.75 11.68 11.75 11.52 11.75 97,956 11.709 0.00%
2004-08-05 0 1.480 1.470 1.480 1.400 1.500 1,364,000 1,996,200 1.4635 11.75 11.68 11.75 11.12 11.91 171,737 11.624 4.96%
2004-08-04 0 1.410 1.410 1.440 1.390 1.420 728,000 1,020,620 1.4020 11.20 11.20 11.44 11.04 11.28 91,660 11.135 0.71%
2004-08-03 0 1.400 1.400 1.420 1.390 1.400 156,000 217,300 1.3929 11.12 11.12 11.28 11.04 11.12 19,642 11.063 -1.41%
2004-08-02 0 1.420 1.410 1.420 1.420 1.420 328,000 465,760 1.4200 11.28 11.20 11.28 11.28 11.28 41,298 11.278 0.00%
2004-07-30 0 1.420 1.400 1.420 1.400 1.420 508,000 718,920 1.4152 11.28 11.12 11.28 11.12 11.28 63,961 11.240 2.16%
2004-07-29 0 1.390 1.390 1.410 1.380 1.400 320,000 445,100 1.3909 11.04 11.04 11.20 10.96 11.12 40,290 11.047 0.00%
2004-07-28 0 1.390 1.390 1.400 1.390 1.390 14,000 19,460 1.3900 11.04 11.04 11.12 11.04 11.04 1,763 11.040 0.00%
2004-07-27 0 1.390 1.390 1.400 1.390 1.390 1,054,000 1,465,060 1.3900 11.04 11.04 11.12 11.04 11.04 132,706 11.040 0.00%
2004-07-26 0 1.390 1.380 1.390 1.390 1.390 510,000 708,900 1.3900 11.04 10.96 11.04 11.04 11.04 64,213 11.040 0.00%
2004-07-23 0 1.390 1.380 1.390 1.380 1.390 966,000 1,337,880 1.3850 11.04 10.96 11.04 10.96 11.04 121,626 11.000 0.00%
2004-07-22 0 1.390 1.380 1.390 1.390 1.390 250,000 347,500 1.3900 11.04 10.96 11.04 11.04 11.04 31,477 11.040 0.00%
2004-07-21 0 1.390 1.380 1.390 1.390 1.400 600,000 838,300 1.3972 11.04 10.96 11.04 11.04 11.12 75,544 11.097 -0.71%
2004-07-20 0 1.400 1.380 1.400 1.400 1.400 2,000 2,800 1.4000 11.12 10.96 11.12 11.12 11.12 252 11.119 0.00%
2004-07-19 0 1.400 1.400 1.410 1.370 1.410 594,000 824,900 1.3887 11.12 11.12 11.20 10.88 11.20 74,789 11.030 2.19%
2004-07-16 0 1.370 1.370 1.400 1.370 1.400 234,000 324,540 1.3869 10.88 10.88 11.12 10.88 11.12 29,462 11.015 -1.44%
2004-07-15 0 1.390 1.360 1.390 1.390 1.390 66,000 91,740 1.3900 11.04 10.80 11.04 11.04 11.04 8,310 11.040 1.46%
2004-07-14 0 1.370 1.370 1.400 1.370 1.390 554,000 761,980 1.3754 10.88 10.88 11.12 10.88 11.04 69,753 10.924 -2.14%
2004-07-13 0 1.400 1.390 1.400 1.380 1.400 858,000 1,195,100 1.3929 11.12 11.04 11.12 10.96 11.12 108,028 11.063 0.00%
2004-07-12 0 1.400 1.390 1.400 1.390 1.410 604,000 845,800 1.4003 11.12 11.04 11.12 11.04 11.20 76,048 11.122 0.00%
2004-07-09 0 1.400 1.400 1.420 1.390 1.420 736,000 1,034,680 1.4058 11.12 11.12 11.28 11.04 11.28 92,668 11.165 0.00%
2004-07-08 0 1.400 1.400 1.420 1.400 1.400 352,000 492,800 1.4000 11.12 11.12 11.28 11.12 11.12 44,319 11.119 0.00%
2004-07-07 0 1.400 1.400 1.410 1.390 1.410 1,560,000 2,186,880 1.4018 11.12 11.12 11.20 11.04 11.20 196,415 11.134 -1.41%
2004-07-06 0 1.420 1.410 1.420 1.400 1.430 1,800,000 2,553,140 1.4184 11.28 11.20 11.28 11.12 11.36 226,633 11.266 1.43%
2004-07-05 0 1.400 1.400 1.410 1.390 1.410 1,382,000 1,933,620 1.3991 11.12 11.12 11.20 11.04 11.20 174,004 11.113 0.00%
2004-07-02 0 1.400 1.390 1.400 1.390 1.420 724,000 1,013,180 1.3994 11.12 11.04 11.12 11.04 11.28 91,157 11.115 0.00%
2004-06-30 0 1.400 1.390 1.400 1.400 1.400 342,000 478,800 1.4000 11.12 11.04 11.12 11.12 11.12 43,060 11.119 0.00%
2004-06-29 0 1.400 1.400 1.410 1.400 1.410 52,000 72,820 1.4004 11.12 11.12 11.20 11.12 11.20 6,547 11.122 -0.71%
2004-06-28 0 1.410 1.400 1.410 1.350 1.410 172,000 241,380 1.4034 11.20 11.12 11.20 10.72 11.20 21,656 11.146 0.71%
2004-06-25 0 1.400 1.380 1.420 1.370 1.400 110,000 152,540 1.3867 11.12 10.96 11.28 10.88 11.12 13,850 11.014 0.00%
2004-06-24 0 1.400 1.390 1.410 1.390 1.410 5,694,000 7,971,980 1.4001 11.12 11.04 11.20 11.04 11.20 716,916 11.120 1.45%
2004-06-23 0 1.380 1.380 1.410 1.380 1.400 111,000 155,230 1.3985 10.96 10.96 11.20 10.96 11.12 13,976 11.107 0.73%
2004-06-21 0 1.370 1.370 1.400 1.370 1.390 672,000 930,240 1.3843 10.88 10.88 11.12 10.88 11.04 84,610 10.994 0.00%
2004-06-18 0 1.370 1.370 1.390 1.340 1.420 996,000 1,356,180 1.3616 10.88 10.88 11.04 10.64 11.28 125,404 10.815 -4.20%
2004-06-17 0 1.430 1.410 1.430 1.400 1.440 1,262,000 1,775,380 1.4068 11.36 11.20 11.36 11.12 11.44 158,895 11.173 -0.69%
2004-06-16 0 1.440 1.410 1.440 1.420 1.440 234,000 335,140 1.4322 11.44 11.20 11.44 11.28 11.44 29,462 11.375 0.00%
2004-06-15 0 1.440 1.440 1.450 1.420 1.450 464,000 663,000 1.4289 11.44 11.44 11.52 11.28 11.52 58,421 11.349 0.70%
2004-06-14 0 1.430 1.420 1.430 1.420 1.470 1,224,000 1,767,080 1.4437 11.36 11.28 11.36 11.28 11.68 154,110 11.466 -2.05%
2004-06-11 0 1.460 1.450 1.460 1.440 1.500 1,682,000 2,457,720 1.4612 11.60 11.52 11.60 11.44 11.91 211,776 11.605 -1.35%
2004-06-10 0 1.480 1.470 1.480 1.460 1.520 722,000 1,069,960 1.4819 11.75 11.68 11.75 11.60 12.07 90,905 11.770 -1.99%
2004-06-09 0 1.510 1.480 1.510 1.490 1.510 626,000 938,820 1.4997 11.99 11.75 11.99 11.83 11.99 78,818 11.911 2.03%
2004-06-08 0 1.480 1.460 1.480 1.480 1.540 2,805,400 4,253,616 1.5162 11.75 11.60 11.75 11.75 12.23 353,220 12.042 -1.33%
2004-06-07 0 1.500 1.490 1.510 1.450 1.500 1,630,000 2,408,980 1.4779 11.91 11.83 11.99 11.52 11.91 205,229 11.738 4.17%
2004-06-04 0 1.440 1.430 1.450 1.400 1.450 1,014,000 1,449,680 1.4297 11.44 11.36 11.52 11.12 11.52 127,670 11.355 3.60%
2004-06-03 0 1.390 1.390 1.420 1.390 1.450 350,000 500,340 1.4295 11.04 11.04 11.28 11.04 11.52 44,068 11.354 -0.71%
2004-06-02 0 1.400 1.390 1.400 1.400 1.420 1,135,400 1,589,970 1.4004 11.12 11.04 11.12 11.12 11.28 142,955 11.122 -1.41%
2004-06-01 0 1.420 1.420 1.440 1.420 1.420 320,000 454,400 1.4200 11.28 11.28 11.44 11.28 11.28 40,290 11.278 -0.70%
2004-05-31 0 1.430 1.420 1.430 1.390 1.440 1,090,000 1,552,380 1.4242 11.36 11.28 11.36 11.04 11.44 137,239 11.312 0.00%
2004-05-28 0 1.430 1.430 1.440 1.430 1.450 1,036,000 1,489,100 1.4374 11.36 11.36 11.44 11.36 11.52 130,440 11.416 -2.05%
2004-05-27 0 1.460 1.440 1.460 1.400 1.460 2,138,000 3,052,200 1.4276 11.60 11.44 11.60 11.12 11.60 269,190 11.338 5.80%
2004-05-25 0 1.380 1.350 1.390 1.350 1.380 600,000 815,800 1.3597 10.96 10.72 11.04 10.72 10.96 75,544 10.799 2.22%
2004-05-24 0 1.350 1.350 1.370 1.350 1.380 1,144,000 1,549,020 1.3540 10.72 10.72 10.88 10.72 10.96 144,038 10.754 -3.57%
2004-05-21 0 1.400 1.380 1.420 1.310 1.400 396,000 538,340 1.3594 11.12 10.96 11.28 10.40 11.12 49,859 10.797 6.87%
2004-05-20 0 1.310 1.310 1.340 1.310 1.330 514,000 679,080 1.3212 10.40 10.40 10.64 10.40 10.56 64,716 10.493 -1.50%
2004-05-19 0 1.330 1.310 1.330 1.300 1.340 610,000 807,240 1.3233 10.56 10.40 10.56 10.33 10.64 76,803 10.510 2.31%
2004-05-18 0 1.300 1.250 1.290 1.290 1.330 1,300,000 1,692,480 1.3019 10.33 9.928 10.25 10.25 10.56 163,679 10.340 -2.26%
2004-05-17 0 1.330 1.300 1.330 1.280 1.350 2,032,000 2,654,100 1.3062 10.56 10.33 10.56 10.17 10.72 255,843 10.374 -2.21%
2004-05-14 0 1.360 1.360 1.380 1.360 1.390 1,018,000 1,402,540 1.3777 10.80 10.80 10.96 10.80 11.04 128,174 10.943 -3.55%
2004-05-13 0 1.410 1.390 1.430 1.380 1.490 1,680,000 2,410,700 1.4349 11.20 11.04 11.36 10.96 11.83 211,524 11.397 -2.76%
2004-05-12 0 1.450 1.440 1.450 1.420 1.460 1,322,000 1,912,100 1.4464 11.52 11.44 11.52 11.28 11.60 166,449 11.488 2.84%
2004-05-11 0 1.410 1.410 1.420 1.360 1.410 1,324,000 1,832,240 1.3839 11.20 11.20 11.28 10.80 11.20 166,701 10.991 1.44%
2004-05-10 0 1.390 1.380 1.390 1.380 1.430 1,580,000 2,213,720 1.4011 11.04 10.96 11.04 10.96 11.36 198,933 11.128 -1.42%
2004-05-07 0 1.410 1.410 1.420 1.390 1.410 378,000 529,140 1.3998 11.20 11.20 11.28 11.04 11.20 47,593 11.118 0.71%
2004-05-06 0 1.400 1.400 1.420 1.400 1.430 928,000 1,313,920 1.4159 11.12 11.12 11.28 11.12 11.36 116,842 11.245 0.00%
2004-05-05 0 1.400 1.400 1.410 1.400 1.430 1,110,000 1,597,160 1.4389 11.12 11.12 11.20 11.12 11.36 139,757 11.428 -3.45%
2004-05-04 0 1.450 1.440 1.450 1.420 1.450 690,000 987,980 1.4319 11.52 11.44 11.52 11.28 11.52 86,876 11.372 2.11%
2004-05-03 0 1.420 1.420 1.430 1.390 1.430 342,000 480,000 1.4035 11.28 11.28 11.36 11.04 11.36 43,060 11.147 -1.39%
2004-04-30 0 1.440 1.400 1.450 1.360 1.440 2,912,000 4,055,900 1.3928 11.44 11.12 11.52 10.80 11.44 366,642 11.062 1.41%
2004-04-29 0 1.420 1.420 1.430 1.360 1.420 2,312,600 3,217,626 1.3913 11.28 11.28 11.36 10.80 11.28 291,173 11.051 -1.39%
2004-04-28 0 1.440 1.440 1.450 1.440 1.450 176,000 253,480 1.4402 11.44 11.44 11.52 11.44 11.52 22,160 11.439 0.00%
2004-04-27 0 1.440 1.430 1.450 1.420 1.450 812,000 1,169,620 1.4404 11.44 11.36 11.52 11.28 11.52 102,237 11.440 0.70%
2004-04-26 0 1.430 1.430 1.450 1.430 1.490 3,134,000 4,530,280 1.4455 11.36 11.36 11.52 11.36 11.83 394,593 11.481 -4.03%
2004-04-23 0 1.490 1.450 1.490 1.420 1.490 3,352,000 4,840,120 1.4439 11.83 11.52 11.83 11.28 11.83 422,041 11.468 6.43%
2004-04-22 0 1.400 1.400 1.420 1.370 1.440 8,664,000 12,139,360 1.4011 11.12 11.12 11.28 10.88 11.44 1,090,860 11.128 1.45%
2004-04-21 0 1.380 1.380 1.400 1.360 1.530 9,770,000 14,191,400 1.4525 10.96 10.96 11.12 10.80 12.15 1,230,113 11.537 -11.54%
2004-04-20 0 1.560 1.560 1.580 1.540 1.580 6,200,000 9,672,000 1.5600 12.39 12.39 12.55 12.23 12.55 780,625 12.390 0.00%
2004-04-19 0 1.560 1.560 1.570 1.550 1.580 3,034,000 4,757,700 1.5681 12.39 12.39 12.47 12.31 12.55 382,002 12.455 -0.64%
2004-04-16 0 1.570 1.560 1.580 1.570 1.580 802,000 1,264,180 1.5763 12.47 12.39 12.55 12.47 12.55 100,978 12.519 0.64%
2004-04-15 0 1.560 1.560 1.570 1.560 1.580 3,062,000 4,805,420 1.5694 12.39 12.39 12.47 12.39 12.55 385,528 12.465 -0.64%
2004-04-14 0 1.570 1.570 1.580 1.570 1.620 3,996,000 6,343,400 1.5874 12.47 12.47 12.55 12.47 12.87 503,125 12.608 -3.09%
2004-04-13 0 1.620 1.610 1.620 1.560 1.690 11,952,000 19,486,140 1.6304 12.87 12.79 12.87 12.39 13.42 1,504,843 12.949 3.85%
2004-04-08 0 1.560 1.550 1.560 1.550 1.570 1,142,000 1,780,800 1.5594 12.39 12.31 12.39 12.31 12.47 143,786 12.385 0.00%
2004-04-07 0 1.560 1.550 1.570 1.520 1.560 1,136,000 1,747,780 1.5385 12.39 12.31 12.47 12.07 12.39 143,031 12.220 1.96%
2004-04-06 0 1.530 1.520 1.530 1.520 1.540 1,732,000 2,646,640 1.5281 12.15 12.07 12.15 12.07 12.23 218,071 12.137 1.32%
2004-04-02 0 1.510 1.500 1.520 1.490 1.520 2,638,000 3,984,500 1.5104 11.99 11.91 12.07 11.83 12.07 332,143 11.996 0.67%
2004-04-01 0 1.500 1.500 1.510 1.480 1.540 1,590,000 2,395,680 1.5067 11.91 11.91 11.99 11.75 12.23 200,192 11.967 -2.60%
2004-03-31 0 1.540 1.530 1.540 1.530 1.540 1,324,000 2,031,220 1.5342 12.23 12.15 12.23 12.15 12.23 166,701 12.185 0.00%
2004-03-30 0 1.540 1.540 1.550 1.530 1.550 1,504,000 2,316,920 1.5405 12.23 12.23 12.31 12.15 12.31 189,364 12.235 0.00%
2004-03-29 0 1.540 1.540 1.550 1.510 1.550 1,796,000 2,755,260 1.5341 12.23 12.23 12.31 11.99 12.31 226,129 12.184 -0.65%
2004-03-26 0 1.550 1.540 1.550 1.540 1.590 4,412,000 6,861,020 1.5551 12.31 12.23 12.31 12.23 12.63 555,503 12.351 0.00%
2004-03-25 0 1.550 1.550 1.560 1.550 1.590 3,826,000 5,947,220 1.5544 12.31 12.31 12.39 12.31 12.63 481,721 12.346 -1.90%
2004-03-24 0 1.580 1.570 1.580 1.520 1.580 5,398,000 8,354,540 1.5477 12.55 12.47 12.55 12.07 12.55 679,647 12.292 4.64%
2004-03-23 0 1.510 1.500 1.510 1.150 1.520 2,410,000 3,622,600 1.5032 11.99 11.91 11.99 9.134 12.07 303,436 11.939 0.00%
2004-03-22 0 1.510 1.500 1.520 1.460 1.510 3,036,000 4,520,080 1.4888 11.99 11.91 12.07 11.60 11.99 382,254 11.825 0.67%
2004-03-19 0 1.500 1.490 1.510 1.490 1.510 5,372,000 8,057,720 1.4999 11.91 11.83 11.99 11.83 11.99 676,373 11.913 0.00%
2004-03-18 0 1.500 1.500 1.510 1.500 1.560 11,740,000 17,894,780 1.5243 11.91 11.91 11.99 11.91 12.39 1,478,150 12.106 0.00%
2004-03-17 0 1.500 1.500 1.510 1.440 1.500 5,438,000 8,112,940 1.4919 11.91 11.91 11.99 11.44 11.91 684,683 11.849 4.90%
2004-03-16 0 1.430 1.420 1.440 1.400 1.430 1,796,000 2,555,740 1.4230 11.36 11.28 11.44 11.12 11.36 226,129 11.302 -0.69%
2004-03-15 0 1.440 1.440 1.450 1.420 1.460 4,106,000 5,899,740 1.4369 11.44 11.44 11.52 11.28 11.60 516,975 11.412 1.41%
2004-03-12 0 1.420 1.410 1.420 1.380 1.430 4,216,000 5,901,920 1.3999 11.28 11.20 11.28 10.96 11.36 530,825 11.118 -2.74%
2004-03-11 0 1.460 1.450 1.470 1.340 1.460 17,494,000 24,187,620 1.3826 11.60 11.52 11.68 10.64 11.60 2,202,620 10.981 0.69%
2004-03-10 0 1.450 1.440 1.460 1.420 1.480 6,370,000 9,233,240 1.4495 11.52 11.44 11.60 11.28 11.75 802,029 11.512 1.40%
2004-03-09 0 1.430 1.430 1.440 1.420 1.510 11,948,000 17,133,960 1.4340 11.36 11.36 11.44 11.28 11.99 1,504,339 11.390 -5.30%
2004-03-08 0 1.510 1.500 1.510 1.480 1.550 9,626,000 14,562,080 1.5128 11.99 11.91 11.99 11.75 12.31 1,211,983 12.015 -3.21%
2004-03-05 0 1.560 1.550 1.560 1.550 1.570 1,800,000 2,800,780 1.5560 12.39 12.31 12.39 12.31 12.47 226,633 12.358 0.65%
2004-03-04 0 1.550 1.550 1.560 1.550 1.570 4,054,000 6,304,680 1.5552 12.31 12.31 12.39 12.31 12.47 510,428 12.352 0.00%
2004-03-03 0 1.550 1.550 1.560 1.540 1.570 6,130,000 9,510,120 1.5514 12.31 12.31 12.39 12.23 12.47 771,811 12.322 -0.64%
2004-03-02 0 1.560 1.550 1.570 1.530 1.590 7,172,000 11,224,260 1.5650 12.39 12.31 12.47 12.15 12.63 903,006 12.430 0.65%
2004-03-01 0 1.550 1.550 1.560 1.520 1.580 3,736,000 5,773,880 1.5455 12.31 12.31 12.39 12.07 12.55 470,389 12.275 -0.64%
2004-02-27 0 1.560 1.560 1.580 1.550 1.600 3,446,000 5,414,220 1.5712 12.39 12.39 12.55 12.31 12.71 433,876 12.479 -1.89%
2004-02-26 0 1.590 1.590 1.600 1.580 1.630 7,724,000 12,285,060 1.5905 12.63 12.63 12.71 12.55 12.95 972,507 12.632 -1.24%
2004-02-25 0 1.610 1.590 1.610 1.560 1.650 11,270,000 18,148,760 1.6104 12.79 12.63 12.79 12.39 13.10 1,418,974 12.790 1.26%
2004-02-24 0 1.590 1.590 1.600 1.550 1.620 9,828,000 15,718,300 1.5993 12.63 12.63 12.71 12.31 12.87 1,237,416 12.703 -1.85%
2004-02-23 0 1.620 1.610 1.620 1.500 1.630 29,328,000 46,574,300 1.5880 12.87 12.79 12.87 11.91 12.95 3,692,606 12.613 8.00%
2004-02-20 0 1.500 1.500 1.510 1.420 1.520 11,474,000 16,941,060 1.4765 11.91 11.91 11.99 11.28 12.07 1,444,659 11.727 5.63%
2004-02-19 0 1.420 1.420 1.440 1.410 1.470 2,426,000 3,482,160 1.4354 11.28 11.28 11.44 11.20 11.68 305,451 11.400 -2.74%
2004-02-18 0 1.460 1.450 1.460 1.440 1.500 6,172,000 9,081,560 1.4714 11.60 11.52 11.60 11.44 11.91 777,099 11.686 -0.68%
2004-02-17 0 1.470 1.440 1.480 1.360 1.470 13,080,000 18,483,660 1.4131 11.68 11.44 11.75 10.80 11.68 1,646,866 11.224 4.26%
2004-02-16 0 1.410 1.400 1.410 1.400 1.450 5,696,160 8,194,690 1.4386 11.20 11.12 11.20 11.12 11.52 717,187 11.426 -2.08%
2004-02-13 0 1.440 1.440 1.450 1.360 1.450 9,706,000 13,751,860 1.4168 11.44 11.44 11.52 10.80 11.52 1,222,055 11.253 3.60%
2004-02-12 0 1.390 1.390 1.400 1.380 1.430 8,140,000 11,366,320 1.3964 11.04 11.04 11.12 10.96 11.36 1,024,884 11.090 -0.71%
2004-02-11 0 1.400 1.390 1.400 1.380 1.430 10,684,000 14,987,340 1.4028 11.12 11.04 11.12 10.96 11.36 1,345,192 11.141 0.72%
2004-02-10 0 1.390 1.380 1.390 1.310 1.430 28,046,000 38,604,880 1.3765 11.04 10.96 11.04 10.40 11.36 3,531,193 10.933 2.96%
2004-02-09 0 1.350 1.330 1.340 1.270 1.350 11,356,000 14,928,000 1.3145 10.72 10.56 10.64 10.09 10.72 1,429,802 10.441 6.30%
2004-02-06 0 1.270 1.260 1.270 1.220 1.270 8,578,000 10,711,120 1.2487 10.09 10.01 10.09 9.690 10.09 1,080,032 9.9174 4.10%
2004-02-05 0 1.220 1.210 1.230 1.220 1.250 4,006,000 4,938,920 1.2329 9.690 9.610 9.769 9.690 9.928 504,384 9.7920 -2.40%
2004-02-04 0 1.250 1.240 1.250 1.230 1.270 3,810,000 4,750,000 1.2467 9.928 9.849 9.928 9.769 10.09 479,706 9.9019 0.00%
2004-02-03 0 1.250 1.250 1.270 1.220 1.260 2,712,000 3,382,660 1.2473 9.928 9.928 10.09 9.690 10.01 341,460 9.9065 2.46%
2004-02-02 0 1.220 1.220 1.230 1.200 1.260 5,396,000 6,637,480 1.2301 9.690 9.690 9.769 9.531 10.01 679,395 9.7697 -3.94%
2004-01-30 0 1.270 1.260 1.270 1.250 1.320 4,618,000 5,971,100 1.2930 10.09 10.01 10.09 9.928 10.48 581,439 10.270 -0.78%
2004-01-29 0 1.280 1.280 1.290 1.190 1.300 8,332,000 10,380,360 1.2458 10.17 10.17 10.25 9.451 10.33 1,049,059 9.8949 1.59%
2004-01-28 0 1.260 1.250 1.260 1.250 1.330 10,656,000 13,661,140 1.2820 10.01 9.928 10.01 9.928 10.56 1,341,667 10.182 -6.67%
2004-01-27 0 1.350 1.350 1.360 1.280 1.350 8,470,000 11,136,220 1.3148 10.72 10.72 10.80 10.17 10.72 1,066,434 10.442 0.75%
2004-01-26 0 1.340 1.330 1.340 1.280 1.380 10,882,000 14,580,980 1.3399 10.64 10.56 10.64 10.17 10.96 1,370,122 10.642 0.75%
2004-01-21 0 1.330 1.320 1.330 1.300 1.360 14,968,000 19,976,640 1.3346 10.56 10.48 10.56 10.33 10.80 1,884,579 10.600 3.91%
2004-01-20 0 1.280 1.270 1.280 1.150 1.290 30,924,000 37,474,340 1.2118 10.17 10.09 10.17 9.134 10.25 3,893,554 9.6247 10.34%
2004-01-19 0 1.160 1.150 1.160 1.030 1.170 19,490,000 21,696,680 1.1132 9.213 9.134 9.213 8.181 9.293 2,453,931 8.8416 10.48%
2004-01-16 0 1.050 1.040 1.050 1.010 1.050 5,428,000 5,613,880 1.0342 8.339 8.260 8.339 8.022 8.339 683,424 8.2143 3.96%
2004-01-15 0 1.010 1.010 1.020 1.000 1.030 5,950,000 6,035,440 1.0144 8.022 8.022 8.101 7.942 8.181 749,148 8.0564 1.00%
2004-01-14 0 1.000 1.000 1.010 0.980 1.030 6,278,000 6,333,100 1.0088 7.942 7.942 8.022 7.784 8.181 790,445 8.0121 1.01%
2004-01-13 0 0.990 0.990 1.000 0.950 1.050 9,060,000 8,904,040 0.9828 7.863 7.863 7.942 7.545 8.339 1,140,719 7.8056 -3.88%
2004-01-12 0 1.030 1.030 1.040 1.020 1.090 14,748,000 15,469,040 1.0489 8.181 8.181 8.260 8.101 8.657 1,856,879 8.3307 -2.83%
2004-01-09 0 1.060 1.060 1.070 0.920 1.130 50,126,000 52,425,900 1.0459 8.419 8.419 8.498 7.307 8.975 6,311,224 8.3068 16.48%
2004-01-08 0 0.910 0.910 0.920 0.890 0.930 10,460,000 9,482,580 0.9066 7.228 7.228 7.307 7.069 7.386 1,316,989 7.2002 2.25%
2004-01-07 0 0.890 0.880 0.890 0.850 0.900 8,204,000 7,215,540 0.8795 7.069 6.989 7.069 6.751 7.148 1,032,943 6.9854 3.49%
2004-01-06 0 0.860 0.850 0.870 0.820 0.870 7,996,000 6,789,880 0.8492 6.830 6.751 6.910 6.513 6.910 1,006,754 6.7443 3.61%
2004-01-05 0 0.830 0.820 0.830 0.810 0.830 3,602,000 2,944,720 0.8175 6.592 6.513 6.592 6.433 6.592 453,518 6.4931 2.47%
2004-01-02 0 0.810 0.810 0.820 0.810 0.820 694,000 566,580 0.8164 6.433 6.433 6.513 6.433 6.513 87,380 6.4841 -1.22%
2003-12-31 0 0.820 0.810 0.820 0.810 0.820 884,000 718,380 0.8126 6.513 6.433 6.513 6.433 6.513 111,302 6.4543 0.00%
2003-12-30 0 0.820 0.810 0.820 0.800 0.830 2,080,000 1,693,120 0.8140 6.513 6.433 6.513 6.354 6.592 261,887 6.4651 1.23%
2003-12-29 0 0.810 0.810 0.820 0.810 0.820 1,420,000 1,160,900 0.8175 6.433 6.433 6.513 6.433 6.513 178,788 6.4932 -1.22%
2003-12-24 0 0.820 0.820 0.830 0.820 0.830 370,000 304,900 0.8241 6.513 6.513 6.592 6.513 6.592 46,586 6.5449 0.00%
2003-12-23 0 0.820 0.820 0.830 0.810 0.830 962,000 790,760 0.8220 6.513 6.513 6.592 6.433 6.592 121,123 6.5286 0.00%
2003-12-22 0 0.820 0.820 0.830 0.810 0.820 508,000 415,660 0.8182 6.513 6.513 6.592 6.433 6.513 63,961 6.4987 -1.20%
2003-12-19 0 0.830 0.820 0.830 0.820 0.840 1,235,297 1,019,619 0.8254 6.592 6.513 6.592 6.513 6.672 155,533 6.5557 -1.19%
2003-12-18 0 0.840 0.820 0.840 0.820 0.840 1,780,000 1,489,280 0.8367 6.672 6.513 6.672 6.513 6.672 224,115 6.6452 0.00%
2003-12-17 0 0.840 0.830 0.840 0.830 0.850 1,684,000 1,423,600 0.8454 6.672 6.592 6.672 6.592 6.751 212,028 6.7142 -1.18%
2003-12-16 0 0.850 0.840 0.850 0.830 0.850 2,727,000 2,295,140 0.8416 6.751 6.672 6.751 6.592 6.751 343,349 6.6846 0.00%
2003-12-15 0 0.850 0.840 0.850 0.830 0.850 5,162,000 4,358,700 0.8444 6.751 6.672 6.751 6.592 6.751 649,933 6.7064 2.41%
2003-12-12 0 0.830 0.820 0.830 0.810 0.840 4,380,000 3,613,800 0.8251 6.592 6.513 6.592 6.433 6.672 551,473 6.5530 2.47%
2003-12-11 0 0.810 0.810 0.820 0.790 0.820 1,158,000 934,480 0.8070 6.433 6.433 6.513 6.274 6.513 145,801 6.4093 2.53%
2003-12-10 0 0.790 0.790 0.800 0.790 0.800 1,554,000 1,229,980 0.7915 6.274 6.274 6.354 6.274 6.354 195,660 6.2863 0.00%
2003-12-09 0 0.790 0.790 0.800 0.790 0.800 1,332,000 1,058,300 0.7945 6.274 6.274 6.354 6.274 6.354 167,708 6.3104 -1.25%
2003-12-08 0 0.800 0.790 0.800 0.790 0.810 1,446,000 1,150,260 0.7955 6.354 6.274 6.354 6.274 6.433 182,062 6.3180 -1.23%
2003-12-05 0 0.810 0.800 0.810 0.800 0.810 588,000 475,220 0.8082 6.433 6.354 6.433 6.354 6.433 74,033 6.4190 0.00%
2003-12-04 0 0.810 0.800 0.810 0.790 0.810 2,464,000 1,970,480 0.7997 6.433 6.354 6.433 6.274 6.433 310,235 6.3516 1.25%
2003-12-03 0 0.800 0.800 0.810 0.790 0.820 5,184,000 4,185,060 0.8073 6.354 6.354 6.433 6.274 6.513 652,703 6.4119 0.00%
2003-12-02 0 0.800 0.800 0.810 0.800 0.820 5,868,000 4,719,920 0.8043 6.354 6.354 6.433 6.354 6.513 738,823 6.3884 -1.23%
2003-12-01 0 0.810 0.800 0.810 0.800 0.810 4,516,000 3,654,660 0.8093 6.433 6.354 6.433 6.354 6.433 568,597 6.4275 -1.22%
2003-11-28 0 0.820 0.810 0.820 0.810 0.820 792,000 646,340 0.8161 6.513 6.433 6.513 6.433 6.513 99,718 6.4816 0.00%
2003-11-27 0 0.820 0.810 0.820 0.820 0.830 886,000 726,580 0.8201 6.513 6.433 6.513 6.513 6.592 111,554 6.5133 0.00%
2003-11-26 0 0.820 0.810 0.820 0.800 0.830 1,110,000 906,900 0.8170 6.513 6.433 6.513 6.354 6.592 139,757 6.4891 -1.20%
2003-11-25 0 0.830 0.820 0.830 0.820 0.830 322,000 265,440 0.8243 6.592 6.513 6.592 6.513 6.592 40,542 6.5473 0.00%
2003-11-24 0 0.830 0.810 0.830 0.810 0.830 332,000 274,420 0.8266 6.592 6.433 6.592 6.433 6.592 41,801 6.5649 1.22%
2003-11-21 0 0.820 0.820 0.830 0.800 0.830 1,594,000 1,297,660 0.8141 6.513 6.513 6.592 6.354 6.592 200,696 6.4658 1.23%
2003-11-20 0 0.810 0.800 0.810 0.810 0.830 800,000 652,100 0.8151 6.433 6.354 6.433 6.433 6.592 100,726 6.4740 -1.22%
2003-11-19 0 0.820 0.810 0.820 0.810 0.840 2,272,000 1,877,760 0.8265 6.513 6.433 6.513 6.433 6.672 286,061 6.5642 0.00%
2003-11-18 0 0.820 0.820 0.830 0.810 0.830 510,000 418,000 0.8196 6.513 6.513 6.592 6.433 6.592 64,213 6.5096 0.00%
2003-11-17 0 0.820 0.810 0.820 0.810 0.830 868,000 709,600 0.8175 6.513 6.433 6.513 6.433 6.592 109,287 6.4930 -1.20%
2003-11-14 0 0.830 0.820 0.830 0.810 0.830 3,354,000 2,744,120 0.8182 6.592 6.513 6.592 6.433 6.592 422,293 6.4981 0.00%
2003-11-13 0 0.830 0.820 0.830 0.820 0.850 4,938,000 4,110,120 0.8323 6.592 6.513 6.592 6.513 6.751 621,730 6.6108 -4.60%
2003-11-12 0 0.870 0.870 0.880 0.840 0.880 1,234,000 1,061,880 0.8605 6.910 6.910 6.989 6.672 6.989 155,369 6.8345 2.35%
2003-11-11 0 0.850 0.840 0.850 0.840 0.850 906,000 763,680 0.8429 6.751 6.672 6.751 6.672 6.751 114,072 6.6947 0.00%
2003-11-10 0 0.850 0.840 0.850 0.830 0.870 1,924,000 1,613,740 0.8387 6.751 6.672 6.751 6.592 6.910 242,245 6.6616 -2.30%
2003-11-07 0 0.870 0.850 0.870 0.860 0.870 844,000 725,780 0.8599 6.910 6.751 6.910 6.830 6.910 106,266 6.8299 0.00%
2003-11-06 0 0.870 0.850 0.870 0.850 0.880 2,590,000 2,239,040 0.8645 6.910 6.751 6.910 6.751 6.989 326,100 6.8661 1.16%
2003-11-05 0 0.860 0.860 0.870 0.860 0.870 956,000 829,360 0.8675 6.830 6.830 6.910 6.830 6.910 120,367 6.8902 -1.15%
2003-11-04 0 0.870 0.870 0.880 0.860 0.870 3,046,000 2,636,300 0.8655 6.910 6.910 6.989 6.830 6.910 383,513 6.8741 0.00%
2003-11-03 0 0.870 0.850 0.870 0.850 0.870 2,122,000 1,818,500 0.8570 6.910 6.751 6.910 6.751 6.910 267,175 6.8064 1.16%
2003-10-31 0 0.860 0.860 0.870 0.860 0.870 1,568,000 1,363,760 0.8697 6.830 6.830 6.910 6.830 6.910 197,422 6.9078 -1.15%
2003-10-30 0 0.870 0.860 0.870 0.850 0.870 2,246,000 1,921,100 0.8553 6.910 6.830 6.910 6.751 6.910 282,788 6.7934 1.16%
2003-10-29 0 0.860 0.860 0.870 0.860 0.870 750,000 650,140 0.8669 6.830 6.830 6.910 6.830 6.910 94,430 6.8849 0.00%
2003-10-28 0 0.860 0.850 0.870 0.850 0.870 1,020,000 878,700 0.8615 6.830 6.751 6.910 6.751 6.910 128,425 6.8421 -1.15%
2003-10-27 0 0.870 0.850 0.870 0.850 0.880 856,000 732,440 0.8557 6.910 6.751 6.910 6.751 6.989 107,777 6.7959 1.16%
2003-10-24 0 0.860 0.850 0.870 0.840 0.860 1,644,000 1,398,600 0.8507 6.830 6.751 6.910 6.672 6.830 206,991 6.7568 2.38%
2003-10-23 0 0.840 0.840 0.850 0.840 0.880 1,564,000 1,344,040 0.8594 6.672 6.672 6.751 6.672 6.989 196,919 6.8253 -4.55%
2003-10-22 0 0.880 0.880 0.890 0.880 0.890 1,692,000 1,503,100 0.8884 6.989 6.989 7.069 6.989 7.069 213,035 7.0556 -2.22%
2003-10-21 0 0.900 0.890 0.900 0.880 0.900 2,858,000 2,548,060 0.8916 7.148 7.069 7.148 6.989 7.148 359,843 7.0810 1.12%
2003-10-20 0 0.890 0.880 0.890 0.860 0.890 2,018,000 1,759,260 0.8718 7.069 6.989 7.069 6.830 7.069 254,081 6.9240 3.49%
2003-10-17 0 0.860 0.860 0.870 0.860 0.870 682,000 591,480 0.8673 6.830 6.830 6.910 6.830 6.910 85,869 6.8882 -1.15%
2003-10-16 0 0.870 0.870 0.880 0.860 0.870 2,000,000 1,726,940 0.8635 6.910 6.910 6.989 6.830 6.910 251,814 6.8580 1.16%
2003-10-15 0 0.860 0.860 0.870 0.850 0.860 2,480,000 2,123,080 0.8561 6.830 6.830 6.910 6.751 6.830 312,250 6.7993 -1.15%
2003-10-14 0 0.870 0.860 0.880 0.870 0.880 1,506,000 1,322,040 0.8778 6.910 6.830 6.989 6.910 6.989 189,616 6.9722 -1.14%
2003-10-13 0 0.880 0.880 0.890 0.870 0.900 1,014,000 889,520 0.8772 6.989 6.989 7.069 6.910 7.148 127,670 6.9673 -1.12%
2003-10-10 0 0.890 0.880 0.890 0.870 0.900 2,778,000 2,461,640 0.8861 7.069 6.989 7.069 6.910 7.148 349,770 7.0379 1.14%
2003-10-09 0 0.880 0.870 0.890 0.860 0.900 7,248,000 6,389,120 0.8815 6.989 6.910 7.069 6.830 7.148 912,575 7.0012 2.33%
2003-10-08 0 0.860 0.850 0.860 0.850 0.870 2,906,000 2,510,420 0.8639 6.830 6.751 6.830 6.751 6.910 365,886 6.8612 1.18%
2003-10-07 0 0.850 0.840 0.850 0.830 0.850 2,726,000 2,292,200 0.8409 6.751 6.672 6.751 6.592 6.751 343,223 6.6785 1.19%
2003-10-06 0 0.840 0.840 0.850 0.840 0.860 2,012,000 1,709,300 0.8496 6.672 6.672 6.751 6.672 6.830 253,325 6.7475 -1.18%
2003-10-03 0 0.850 0.840 0.850 0.820 0.850 1,994,000 1,681,300 0.8432 6.751 6.672 6.751 6.513 6.751 251,059 6.6968 2.41%
2003-10-02 0 0.830 0.820 0.830 0.830 0.840 666,000 554,280 0.8323 6.592 6.513 6.592 6.592 6.672 83,854 6.6100 0.00%
2003-09-30 0 0.830 0.830 0.840 0.820 0.830 1,064,000 882,620 0.8295 6.592 6.592 6.672 6.513 6.592 133,965 6.5884 1.22%
2003-09-29 0 0.820 0.820 0.830 0.810 0.830 1,039,500 856,020 0.8235 6.513 6.513 6.592 6.433 6.592 130,881 6.5405 0.00%
2003-09-26 0 0.820 0.820 0.830 0.820 0.830 562,000 461,760 0.8216 6.513 6.513 6.592 6.513 6.592 70,760 6.5257 -1.20%
2003-09-25 0 0.830 0.820 0.830 0.820 0.840 2,656,000 2,216,500 0.8345 6.592 6.513 6.592 6.513 6.672 334,409 6.6281 -1.19%
2003-09-24 0 0.840 0.830 0.840 0.810 0.840 2,396,000 1,979,720 0.8263 6.672 6.592 6.672 6.433 6.672 301,674 6.5625 3.70%
2003-09-23 0 0.810 0.800 0.810 0.800 0.810 1,363,300 1,095,995 0.8039 6.433 6.354 6.433 6.354 6.433 171,649 6.3851 1.25%
2003-09-22 0 0.800 0.790 0.810 0.790 0.800 410,000 325,580 0.7941 6.354 6.274 6.433 6.274 6.354 51,622 6.3070 0.00%
2003-09-19 0 0.800 0.800 0.810 0.790 0.820 2,666,000 2,134,220 0.8005 6.354 6.354 6.433 6.274 6.513 335,669 6.3581 0.00%
2003-09-18 0 0.800 0.790 0.800 0.800 0.820 4,012,000 3,226,800 0.8043 6.354 6.274 6.354 6.354 6.513 505,140 6.3879 -2.44%
2003-09-17 0 0.820 0.810 0.820 0.820 0.840 3,410,000 2,809,060 0.8238 6.513 6.433 6.513 6.513 6.672 429,344 6.5427 -1.20%
2003-09-16 0 0.830 0.820 0.840 0.810 0.840 2,064,000 1,699,980 0.8236 6.592 6.513 6.672 6.433 6.672 259,872 6.5416 0.00%
2003-09-15 0 0.830 0.830 0.840 0.820 0.830 4,022,000 3,319,740 0.8254 6.592 6.592 6.672 6.513 6.592 506,399 6.5556 1.22%
2003-09-11 0 0.820 0.810 0.820 0.790 0.850 25,116,000 20,231,540 0.8055 6.513 6.433 6.513 6.274 6.751 3,162,285 6.3978 -2.38%
2003-09-10 0 0.840 0.830 0.840 0.840 0.850 4,322,000 3,635,180 0.8411 6.672 6.592 6.672 6.672 6.751 544,171 6.6802 -1.18%
2003-09-09 0 0.850 0.840 0.850 0.850 0.900 8,696,000 7,482,080 0.8604 6.751 6.672 6.751 6.751 7.148 1,094,889 6.8336 -3.41%
2003-09-08 0 0.880 0.870 0.890 0.870 0.890 6,434,000 5,622,380 0.8739 6.989 6.910 7.069 6.910 7.069 810,087 6.9405 -1.12%
2003-09-05 0 0.890 0.890 0.900 0.890 0.930 1,908,000 1,730,080 0.9068 7.069 7.069 7.148 7.069 7.386 240,231 7.2017 -2.20%
2003-09-04 0 0.910 0.900 0.910 0.900 0.940 18,992,000 17,287,180 0.9102 7.228 7.148 7.228 7.148 7.466 2,391,229 7.2294 3.41%
2003-09-03 0 0.880 0.880 0.890 0.860 0.890 5,092,000 4,454,120 0.8747 6.989 6.989 7.069 6.830 7.069 641,119 6.9474 3.53%
2003-09-02 0 0.850 0.840 0.850 0.840 0.850 2,582,000 2,191,560 0.8488 6.751 6.672 6.751 6.672 6.751 325,092 6.7413 2.41%
2003-09-01 0 0.830 0.820 0.830 0.820 0.870 8,756,500 7,360,065 0.8405 6.592 6.513 6.592 6.513 6.910 1,102,506 6.6758 -4.60%
2003-08-29 0 0.870 0.860 0.870 0.850 0.890 8,982,000 7,702,560 0.8576 6.910 6.830 6.910 6.751 7.069 1,130,898 6.8110 -2.25%
2003-08-28 0 0.890 0.870 0.890 0.860 0.900 7,662,000 6,762,200 0.8826 7.069 6.910 7.069 6.830 7.148 964,701 7.0096 3.49%
2003-08-27 0 0.860 0.860 0.870 0.850 0.870 5,070,000 4,363,080 0.8606 6.830 6.830 6.910 6.751 6.910 638,349 6.8349 -3.37%
2003-08-26 0 0.890 0.880 0.890 0.870 0.890 1,158,000 1,021,660 0.8823 7.069 6.989 7.069 6.910 7.069 145,801 7.0072 0.00%
2003-08-25 0 0.890 0.890 0.910 0.890 0.920 3,754,000 3,395,180 0.9044 7.069 7.069 7.228 7.069 7.307 472,656 7.1832 -1.11%
2003-08-22 0 0.900 0.900 0.910 0.890 0.920 3,200,000 2,887,300 0.9023 7.148 7.148 7.228 7.069 7.307 402,903 7.1662 0.00%
2003-08-21 0 0.900 0.890 0.900 0.880 0.930 6,408,000 5,772,500 0.9008 7.148 7.069 7.148 6.989 7.386 806,813 7.1547 -3.23%
2003-08-20 0 0.930 0.920 0.930 0.930 0.940 1,414,000 1,318,120 0.9322 7.386 7.307 7.386 7.386 7.466 178,033 7.4038 -2.11%
2003-08-19 0 0.950 0.940 0.950 0.930 0.970 2,146,000 2,031,600 0.9467 7.545 7.466 7.545 7.386 7.704 270,197 7.5190 1.06%
2003-08-18 0 0.940 0.940 0.950 0.940 0.960 950,000 897,600 0.9448 7.466 7.466 7.545 7.466 7.625 119,612 7.5043 -1.05%
2003-08-15 0 0.950 0.930 0.950 0.930 0.980 3,718,000 3,508,860 0.9437 7.545 7.386 7.545 7.386 7.784 468,123 7.4956 -3.06%
2003-08-14 0 0.980 0.970 0.990 0.950 1.000 7,446,000 7,324,600 0.9837 7.784 7.704 7.863 7.545 7.942 937,505 7.8129 3.16%
2003-08-13 0 0.950 0.940 0.950 0.930 0.950 1,278,000 1,194,460 0.9346 7.545 7.466 7.545 7.386 7.545 160,909 7.4232 2.15%
2003-08-12 0 0.930 0.930 0.940 0.900 0.940 346,000 319,640 0.9238 7.386 7.386 7.466 7.148 7.466 43,564 7.3373 0.00%
2003-08-11 0 0.930 0.920 0.930 0.920 0.930 160,000 147,700 0.9231 7.386 7.307 7.386 7.307 7.386 20,145 7.3318 0.00%
2003-08-08 0 0.930 0.930 0.940 0.930 0.940 274,000 254,900 0.9303 7.386 7.386 7.466 7.386 7.466 34,499 7.3887 0.00%
2003-08-07 0 0.930 0.920 0.930 0.910 0.930 224,000 205,840 0.9189 7.386 7.307 7.386 7.228 7.386 28,203 7.2985 0.00%
2003-08-06 0 0.930 0.920 0.940 0.930 0.940 458,000 426,700 0.9317 7.386 7.307 7.466 7.386 7.466 57,665 7.3996 -1.06%
2003-08-05 0 0.940 0.940 0.950 0.940 0.960 1,394,000 1,321,080 0.9477 7.466 7.466 7.545 7.466 7.625 175,515 7.5269 -1.05%
2003-08-04 0 0.950 0.940 0.950 0.940 0.950 188,000 176,900 0.9410 7.545 7.466 7.545 7.466 7.545 23,671 7.4734 2.15%
2003-08-01 0 0.930 0.930 0.940 0.930 0.950 818,000 770,460 0.9419 7.386 7.386 7.466 7.386 7.545 102,992 7.4808 0.00%
2003-07-31 0 0.930 0.930 0.940 0.930 0.940 684,000 639,840 0.9354 7.386 7.386 7.466 7.386 7.466 86,121 7.4296 0.00%
2003-07-30 0 0.930 0.930 0.940 0.930 0.940 294,000 274,000 0.9320 7.386 7.386 7.466 7.386 7.466 37,017 7.4021 -1.06%
2003-07-29 0 0.940 0.930 0.950 0.930 0.950 422,000 397,020 0.9408 7.466 7.386 7.545 7.386 7.545 53,133 7.4722 -1.05%
2003-07-28 0 0.950 0.940 0.950 0.930 0.960 694,000 655,180 0.9441 7.545 7.466 7.545 7.386 7.625 87,380 7.4981 1.06%
2003-07-25 0 0.940 0.930 0.940 0.920 0.940 346,000 321,380 0.9288 7.466 7.386 7.466 7.307 7.466 43,564 7.3772 0.00%
2003-07-24 0 0.940 0.930 0.940 0.930 0.940 176,000 164,380 0.9340 7.466 7.386 7.466 7.386 7.466 22,160 7.4180 0.00%
2003-07-23 0 0.940 0.930 0.940 0.910 0.940 2,026,000 1,877,140 0.9265 7.466 7.386 7.466 7.228 7.466 255,088 7.3588 0.00%
2003-07-22 0 0.940 0.930 0.940 0.930 0.950 414,000 391,420 0.9455 7.466 7.386 7.466 7.386 7.545 52,126 7.5092 -1.05%
2003-07-21 0 0.950 0.940 0.950 0.930 0.950 1,000,000 941,100 0.9411 7.545 7.466 7.545 7.386 7.545 125,907 7.4746 0.00%
2003-07-18 0 0.950 0.930 0.950 0.910 0.960 2,904,000 2,694,140 0.9277 7.545 7.386 7.545 7.228 7.625 365,634 7.3684 0.00%
2003-07-17 0 0.950 0.920 0.960 0.920 0.980 5,756,000 5,438,840 0.9449 7.545 7.307 7.625 7.307 7.784 724,722 7.5047 -3.06%
2003-07-16 0 0.980 0.970 0.980 0.960 0.980 510,000 495,100 0.9708 7.784 7.704 7.784 7.625 7.784 64,213 7.7103 1.03%
2003-07-15 0 0.970 0.970 0.980 0.970 0.990 2,796,000 2,740,320 0.9801 7.704 7.704 7.784 7.704 7.863 352,036 7.7842 -2.02%
2003-07-14 0 0.990 0.970 0.990 0.970 1.020 7,574,000 7,570,740 0.9996 7.863 7.704 7.863 7.704 8.101 953,621 7.9389 4.21%
2003-07-11 0 0.950 0.950 0.960 0.950 0.970 2,057,100 1,964,852 0.9552 7.545 7.545 7.625 7.545 7.704 259,004 7.5862 -3.06%
2003-07-10 0 0.980 0.970 0.980 0.950 0.990 2,882,000 2,802,200 0.9723 7.784 7.704 7.784 7.545 7.863 362,865 7.7224 -1.01%
2003-07-09 0 0.990 0.980 0.990 0.970 0.990 5,606,000 5,505,320 0.9820 7.863 7.784 7.863 7.704 7.863 705,836 7.7997 -1.00%
2003-07-08 0 1.000 0.990 1.000 0.940 1.010 13,746,000 13,571,520 0.9873 7.942 7.863 7.942 7.466 8.022 1,730,720 7.8415 7.53%
2003-07-07 0 0.930 0.930 0.940 0.910 0.960 3,802,000 3,586,980 0.9434 7.386 7.386 7.466 7.228 7.625 478,699 7.4932 -4.12%
2003-07-04 0 0.970 0.950 0.970 0.880 0.970 7,856,000 7,274,380 0.9260 7.704 7.545 7.704 6.989 7.704 989,127 7.3543 7.78%
2003-07-03 0 0.900 0.880 0.900 0.880 0.900 1,438,000 1,276,900 0.8880 7.148 6.989 7.148 6.989 7.148 181,055 7.0526 2.27%
2003-07-02 0 0.880 0.870 0.880 0.860 0.880 2,680,000 2,329,300 0.8691 6.989 6.910 6.989 6.830 6.989 337,431 6.9030 1.15%
2003-06-30 0 0.870 0.860 0.870 0.870 0.870 390,000 339,300 0.8700 6.910 6.830 6.910 6.910 6.910 49,104 6.9099 0.00%
2003-06-27 0 0.870 0.870 0.880 0.850 0.880 1,580,000 1,371,520 0.8681 6.910 6.910 6.989 6.751 6.989 198,933 6.8944 -1.14%
2003-06-26 0 0.880 0.870 0.880 0.870 0.890 2,486,000 2,180,740 0.8772 6.989 6.910 6.989 6.910 7.069 313,005 6.9671 0.00%
2003-06-25 0 0.880 0.870 0.880 0.840 0.890 8,188,000 7,173,420 0.8761 6.989 6.910 6.989 6.672 7.069 1,030,928 6.9582 4.76%
2003-06-24 0 0.840 0.830 0.850 0.830 0.840 1,806,000 1,516,160 0.8395 6.672 6.592 6.751 6.592 6.672 227,388 6.6677 0.00%
2003-06-23 0 0.840 0.830 0.840 0.830 0.860 1,084,000 912,820 0.8421 6.672 6.592 6.672 6.592 6.830 136,483 6.6881 -1.18%
2003-06-20 0 0.850 0.840 0.850 0.830 0.850 2,672,000 2,239,240 0.8380 6.751 6.672 6.751 6.592 6.751 336,424 6.6560 0.00%
2003-06-19 0 0.850 0.840 0.850 0.830 0.860 728,000 616,220 0.8465 6.751 6.672 6.751 6.592 6.830 91,660 6.7229 1.19%
2003-06-18 0 0.840 0.840 0.850 0.830 0.850 1,934,000 1,626,460 0.8410 6.672 6.672 6.751 6.592 6.751 243,504 6.6794 -2.33%
2003-06-17 0 0.860 0.850 0.860 0.850 0.860 3,028,000 2,596,180 0.8574 6.830 6.751 6.830 6.751 6.830 381,247 6.8097 1.18%
2003-06-16 0 0.850 0.840 0.850 0.830 0.860 2,496,000 2,106,520 0.8440 6.751 6.672 6.751 6.592 6.830 314,264 6.7030 0.00%
2003-06-13 0 0.850 0.840 0.860 0.830 0.870 6,306,000 5,371,160 0.8518 6.751 6.672 6.830 6.592 6.910 793,971 6.7649 0.00%
2003-06-12 0 0.850 0.840 0.850 0.840 0.850 462,400 391,360 0.8464 6.751 6.672 6.751 6.672 6.751 58,219 6.7221 1.19%
2003-06-11 0 0.840 0.840 0.850 0.840 0.860 2,940,000 2,494,400 0.8484 6.672 6.672 6.751 6.672 6.830 370,167 6.7386 -1.18%
2003-06-10 0 0.850 0.850 0.860 0.850 0.860 3,168,000 2,695,460 0.8508 6.751 6.751 6.830 6.751 6.830 398,874 6.7577 1.19%
2003-06-09 0 0.840 0.830 0.850 0.830 0.850 1,500,000 1,251,360 0.8342 6.672 6.592 6.751 6.592 6.751 188,861 6.6258 -1.18%
2003-06-06 0 0.850 0.840 0.850 0.830 0.850 1,028,000 863,820 0.8403 6.751 6.672 6.751 6.592 6.751 129,433 6.6739 0.00%
2003-06-05 0 0.850 0.840 0.850 0.840 0.860 1,792,000 1,523,200 0.8500 6.751 6.672 6.751 6.672 6.830 225,626 6.7510 1.19%
2003-06-03 0 0.840 0.840 0.850 0.820 0.850 2,004,000 1,663,560 0.8301 6.672 6.672 6.751 6.513 6.751 252,318 6.5931 -1.18%
2003-06-02 0 0.850 0.850 0.860 0.850 0.860 610,000 522,360 0.8563 6.751 6.751 6.830 6.751 6.830 76,803 6.8013 -1.16%
2003-05-30 0 0.860 0.850 0.870 0.860 0.880 3,706,000 3,204,320 0.8646 6.830 6.751 6.910 6.830 6.989 466,612 6.8672 -1.15%
2003-05-29 0 0.870 0.860 0.870 0.860 0.890 2,166,000 1,901,100 0.8777 6.910 6.830 6.910 6.830 7.069 272,715 6.9710 -2.25%
2003-05-28 0 0.890 0.890 0.910 0.870 0.910 5,112,000 4,578,260 0.8956 7.069 7.069 7.228 6.910 7.228 643,638 7.1131 3.49%
2003-05-27 0 0.860 0.860 0.870 0.850 0.870 1,970,000 1,694,000 0.8599 6.830 6.830 6.910 6.751 6.910 248,037 6.8296 0.00%
2003-05-26 0 0.860 0.850 0.860 0.840 0.880 2,976,000 2,571,100 0.8639 6.830 6.751 6.830 6.672 6.989 374,700 6.8618 2.38%
2003-05-23 0 0.840 0.840 0.850 0.820 0.850 1,222,000 1,023,480 0.8375 6.672 6.672 6.751 6.513 6.751 153,859 6.6521 0.00%
2003-05-22 0 0.840 0.830 0.850 0.800 0.850 5,492,000 4,563,720 0.8310 6.672 6.592 6.751 6.354 6.751 691,482 6.5999 3.70%
2003-05-21 0 0.810 0.800 0.810 0.780 0.810 1,340,000 1,058,620 0.7900 6.433 6.354 6.433 6.195 6.433 168,716 6.2746 1.25%
2003-05-20 0 0.800 0.780 0.800 0.780 0.800 826,500 650,965 0.7876 6.354 6.195 6.354 6.195 6.354 104,062 6.2555 0.00%
2003-05-19 0 0.800 0.790 0.800 0.770 0.800 190,000 149,200 0.7853 6.354 6.274 6.354 6.116 6.354 23,922 6.2368 0.00%
2003-05-16 0 0.800 0.770 0.800 0.780 0.800 1,160,000 911,740 0.7860 6.354 6.116 6.354 6.195 6.354 146,052 6.2426 -1.23%
2003-05-15 0 0.810 0.800 0.810 0.790 0.810 667,200 533,120 0.7990 6.433 6.354 6.433 6.274 6.433 84,005 6.3463 1.25%
2003-05-14 0 0.800 0.800 0.810 0.780 0.810 1,538,000 1,231,400 0.8007 6.354 6.354 6.433 6.195 6.433 193,645 6.3591 0.00%
2003-05-13 0 0.800 0.800 0.810 0.790 0.810 1,576,000 1,255,600 0.7967 6.354 6.354 6.433 6.274 6.433 198,430 6.3277 0.00%
2003-05-12 0 0.800 0.800 0.810 0.790 0.830 1,380,000 1,112,640 0.8063 6.354 6.354 6.433 6.274 6.592 173,752 6.4036 -2.44%
2003-05-09 0 0.820 0.810 0.820 0.790 0.820 950,000 758,460 0.7984 6.513 6.433 6.513 6.274 6.513 119,612 6.3410 -1.20%
2003-05-07 0 0.830 0.820 0.830 0.820 0.870 1,582,000 1,332,840 0.8425 6.592 6.513 6.592 6.513 6.910 199,185 6.6915 1.22%
2003-05-06 0 0.820 0.810 0.830 0.800 0.820 1,416,000 1,147,020 0.8100 6.513 6.433 6.592 6.354 6.513 178,285 6.4336 3.80%
2003-05-05 0 0.790 0.790 0.800 0.780 0.790 598,000 467,400 0.7816 6.274 6.274 6.354 6.195 6.274 75,292 6.2078 1.28%
2003-05-02 0 0.780 0.770 0.780 0.770 0.790 1,022,000 794,220 0.7771 6.195 6.116 6.195 6.116 6.274 128,677 6.1722 -1.27%
2003-04-30 0 0.790 0.780 0.800 0.780 0.800 502,000 396,580 0.7900 6.274 6.195 6.354 6.195 6.354 63,205 6.2745 -1.25%
2003-04-29 0 0.800 0.790 0.800 0.770 0.810 1,702,000 1,345,700 0.7907 6.354 6.274 6.354 6.116 6.433 214,294 6.2797 1.27%
2003-04-28 0 0.790 0.760 0.800 0.750 0.790 420,000 319,100 0.7598 6.274 6.036 6.354 5.957 6.274 52,881 6.0343 1.28%
2003-04-25 0 0.780 0.770 0.780 0.760 0.780 306,000 236,680 0.7735 6.195 6.116 6.195 6.036 6.195 38,528 6.1431 0.00%
2003-04-24 0 0.780 0.750 0.780 0.750 0.790 506,000 388,060 0.7669 6.195 5.957 6.195 5.957 6.274 63,709 6.0911 2.63%
2003-04-23 0 0.760 0.750 0.760 0.750 0.770 2,318,000 1,758,160 0.7585 6.036 5.957 6.036 5.957 6.116 291,853 6.0241 -3.80%
2003-04-22 0 0.790 0.780 0.790 0.780 0.790 400,000 313,700 0.7843 6.274 6.195 6.274 6.195 6.274 50,363 6.2288 0.00%
2003-04-17 0 0.790 0.790 0.800 0.790 0.790 10,000 7,900 0.7900 6.274 6.274 6.354 6.274 6.274 1,259 6.2745 -1.25%
2003-04-16 0 0.800 0.780 0.800 0.780 0.800 638,000 499,840 0.7834 6.354 6.195 6.354 6.195 6.354 80,329 6.2224 1.27%
2003-04-15 0 0.790 0.770 0.790 0.780 0.790 1,034,000 811,860 0.7852 6.274 6.116 6.274 6.195 6.274 130,188 6.2361 -1.25%
2003-04-14 0 0.800 0.790 0.810 0.760 0.800 98,000 77,800 0.7939 6.354 6.274 6.433 6.036 6.354 12,339 6.3053 -1.23%
2003-04-11 0 0.810 0.790 0.810 0.800 0.810 440,000 352,700 0.8016 6.433 6.274 6.433 6.354 6.433 55,399 6.3665 1.25%
2003-04-10 0 0.800 0.790 0.800 0.800 0.810 254,000 204,240 0.8041 6.354 6.274 6.354 6.354 6.433 31,980 6.3864 -2.44%
2003-04-09 0 0.820 0.780 0.820 0.790 0.820 998,000 797,600 0.7992 6.513 6.195 6.513 6.274 6.513 125,655 6.3475 -1.20%
2003-04-08 0 0.830 0.780 0.840 0.790 0.830 348,000 278,420 0.8001 6.592 6.195 6.672 6.274 6.592 43,816 6.3543 0.00%
2003-04-07 0 0.830 0.830 0.850 0.780 0.830 830,000 672,020 0.8097 6.592 6.592 6.751 6.195 6.592 104,503 6.4306 6.41%
2003-04-04 0 0.780 0.780 0.790 0.760 0.790 304,000 236,560 0.7782 6.195 6.195 6.274 6.036 6.274 38,276 6.1804 0.00%
2003-04-03 0 0.780 0.760 0.770 0.760 0.780 212,000 162,980 0.7688 6.195 6.036 6.116 6.036 6.195 26,692 6.1059 1.30%
2003-04-02 0 0.770 0.760 0.780 0.760 0.780 460,000 351,000 0.7630 6.116 6.036 6.195 6.036 6.195 57,917 6.0604 0.00%
2003-04-01 0 0.770 0.740 0.770 0.730 0.770 1,248,000 932,920 0.7475 6.116 5.877 6.116 5.798 6.116 157,132 5.9372 -1.28%
2003-03-31 0 0.780 0.750 0.780 0.760 0.800 1,344,000 1,046,720 0.7788 6.195 5.957 6.195 6.036 6.354 169,219 6.1856 -2.50%
2003-03-28 0 0.800 0.800 0.810 0.800 0.830 1,940,000 1,583,300 0.8161 6.354 6.354 6.433 6.354 6.592 244,260 6.4820 -1.23%
2003-03-27 0 0.810 0.810 0.830 0.810 0.830 482,200 391,112 0.8111 6.433 6.433 6.592 6.433 6.592 60,712 6.4420 0.00%
2003-03-26 0 0.810 0.800 0.810 0.800 0.820 202,000 163,780 0.8108 6.433 6.354 6.433 6.354 6.513 25,433 6.4396 0.00%
2003-03-25 0 0.810 0.800 0.820 0.810 0.820 1,158,000 938,700 0.8106 6.433 6.354 6.513 6.433 6.513 145,801 6.4382 -2.41%
2003-03-24 0 0.830 0.820 0.830 0.820 0.840 692,000 579,320 0.8372 6.592 6.513 6.592 6.513 6.672 87,128 6.6491 -1.19%
2003-03-21 0 0.840 0.840 0.850 0.810 0.840 452,000 375,560 0.8309 6.672 6.672 6.751 6.433 6.672 56,910 6.5992 1.20%
2003-03-20 0 0.830 0.820 0.840 0.820 0.850 1,682,000 1,403,080 0.8342 6.592 6.513 6.672 6.513 6.751 211,776 6.6253 1.22%
2003-03-19 0 0.820 0.820 0.830 0.800 0.830 538,000 438,100 0.8143 6.513 6.513 6.592 6.354 6.592 67,738 6.4676 0.00%
2003-03-18 0 0.820 0.820 0.830 0.820 0.830 796,000 658,940 0.8278 6.513 6.513 6.592 6.513 6.592 100,222 6.5748 0.00%
2003-03-17 0 0.820 0.790 0.820 0.790 0.820 616,000 496,100 0.8054 6.513 6.274 6.513 6.274 6.513 77,559 6.3964 0.00%
2003-03-14 0 0.820 0.810 0.820 0.810 0.830 382,000 312,720 0.8186 6.513 6.433 6.513 6.433 6.592 48,097 6.5019 2.50%
2003-03-13 0 0.800 0.800 0.810 0.800 0.820 959,700 771,806 0.8042 6.354 6.354 6.433 6.354 6.513 120,833 6.3874 -3.61%
2003-03-12 0 0.830 0.820 0.830 0.810 0.840 665,300 551,927 0.8296 6.592 6.513 6.592 6.433 6.672 83,766 6.5889 2.47%
2003-03-11 0 0.810 0.800 0.810 0.800 0.820 995,200 797,812 0.8017 6.433 6.354 6.433 6.354 6.513 125,303 6.3671 -1.22%
2003-03-10 0 0.820 0.800 0.820 0.800 0.840 938,000 762,660 0.8131 6.513 6.354 6.513 6.354 6.672 118,101 6.4577 -2.38%
2003-03-07 0 0.840 0.830 0.840 0.820 0.860 524,400 441,424 0.8418 6.672 6.592 6.672 6.513 6.830 66,026 6.6856 -2.33%
2003-03-06 0 0.860 0.840 0.870 0.840 0.880 1,724,000 1,471,340 0.8534 6.830 6.672 6.910 6.672 6.989 217,064 6.7784 -3.37%
2003-03-05 0 0.890 0.870 0.890 0.870 0.890 678,900 595,587 0.8773 7.069 6.910 7.069 6.910 7.069 85,478 6.9677 0.00%
2003-03-04 0 0.890 0.890 0.900 0.880 0.900 672,000 595,080 0.8855 7.069 7.069 7.148 6.989 7.148 84,610 7.0332 -1.11%
2003-03-03 0 0.900 0.890 0.900 0.890 0.900 344,000 308,860 0.8978 7.148 7.069 7.148 7.069 7.148 43,312 7.1310 -1.10%
2003-02-28 0 0.910 0.880 0.910 0.870 0.910 3,480,000 3,093,420 0.8889 7.228 6.989 7.228 6.910 7.228 438,157 7.0601 0.00%
2003-02-27 0 0.910 0.910 0.920 0.820 0.920 10,724,000 9,228,360 0.8605 7.228 7.228 7.307 6.513 7.307 1,350,229 6.8347 0.00%
2003-02-26 0 0.910 0.900 0.910 0.900 0.910 640,000 580,300 0.9067 7.228 7.148 7.228 7.148 7.228 80,581 7.2015 0.00%
2003-02-25 0 0.910 0.900 0.920 0.910 0.920 832,000 758,240 0.9113 7.228 7.148 7.307 7.228 7.307 104,755 7.2382 0.00%
2003-02-24 0 0.910 0.910 0.920 0.910 0.930 9,428,000 8,589,960 0.9111 7.228 7.228 7.307 7.228 7.386 1,187,053 7.2364 -2.15%
2003-02-21 0 0.930 0.900 0.930 0.910 0.930 1,494,000 1,369,240 0.9165 7.386 7.148 7.386 7.228 7.386 188,105 7.2791 0.00%
2003-02-20 0 0.930 0.920 0.930 0.920 0.930 506,000 466,020 0.9210 7.386 7.307 7.386 7.307 7.386 63,709 7.3148 2.20%
2003-02-19 0 0.910 0.910 0.930 0.910 0.920 806,000 739,240 0.9172 7.228 7.228 7.386 7.228 7.307 101,481 7.2845 -1.09%
2003-02-18 0 0.920 0.920 0.930 0.920 0.930 1,374,000 1,264,580 0.9204 7.307 7.307 7.386 7.307 7.386 172,996 7.3099 0.00%
2003-02-17 0 0.920 0.910 0.920 0.910 0.930 2,586,000 2,364,240 0.9142 7.307 7.228 7.307 7.228 7.386 325,596 7.2613 1.10%
2003-02-14 0 0.910 0.900 0.920 0.900 0.920 2,700,000 2,469,140 0.9145 7.228 7.148 7.307 7.148 7.307 339,949 7.2633 -1.09%
2003-02-13 0 0.920 0.920 0.930 0.920 0.930 1,134,000 1,044,320 0.9209 7.307 7.307 7.386 7.307 7.386 142,779 7.3143 -1.08%
2003-02-12 0 0.930 0.930 0.940 0.910 0.930 2,351,700 2,164,095 0.9202 7.386 7.386 7.466 7.228 7.386 296,096 7.3088 0.00%
2003-02-11 0 0.930 0.910 0.930 0.910 0.930 1,824,000 1,687,840 0.9254 7.386 7.228 7.386 7.228 7.386 229,655 7.3495 1.09%
2003-02-10 0 0.920 0.920 0.930 0.910 0.940 3,528,000 3,254,440 0.9225 7.307 7.307 7.386 7.228 7.466 444,201 7.3265 -1.08%
2003-02-07 0 0.930 0.930 0.940 0.930 0.940 678,000 631,940 0.9321 7.386 7.386 7.466 7.386 7.466 85,365 7.4028 -1.06%
2003-02-06 0 0.940 0.940 0.950 0.930 0.970 3,518,000 3,322,220 0.9443 7.466 7.466 7.545 7.386 7.704 442,941 7.5004 -2.08%
2003-02-05 0 0.960 0.950 0.960 0.940 0.980 2,848,000 2,747,000 0.9645 7.625 7.545 7.625 7.466 7.784 358,584 7.6607 1.05%
2003-02-04 0 0.950 0.950 0.960 0.940 0.960 1,528,000 1,455,600 0.9526 7.545 7.545 7.625 7.466 7.625 192,386 7.5660 0.00%
2003-01-30 0 0.950 0.950 0.960 0.920 0.960 5,298,000 4,989,840 0.9418 7.545 7.545 7.625 7.307 7.625 667,056 7.4804 4.40%
2003-01-29 0 0.910 0.910 0.920 0.910 0.920 1,056,000 969,820 0.9184 7.228 7.228 7.307 7.228 7.307 132,958 7.2942 -1.09%
2003-01-28 0 0.920 0.910 0.920 0.900 0.920 1,078,000 977,060 0.9064 7.307 7.228 7.307 7.148 7.307 135,728 7.1987 1.10%
2003-01-27 0 0.910 0.900 0.920 0.890 0.920 5,700,000 5,157,100 0.9048 7.228 7.148 7.307 7.069 7.307 717,671 7.1859 -2.15%
2003-01-24 0 0.930 0.920 0.930 0.920 0.970 5,116,000 4,807,200 0.9396 7.386 7.307 7.386 7.307 7.704 644,141 7.4630 -3.12%
2003-01-23 0 0.960 0.950 0.970 0.950 0.970 3,200,000 3,068,840 0.9590 7.625 7.545 7.704 7.545 7.704 402,903 7.6168 1.05%
2003-01-22 0 0.950 0.950 0.960 0.940 0.970 2,886,000 2,750,420 0.9530 7.545 7.545 7.625 7.466 7.704 363,368 7.5692 -2.06%
2003-01-21 0 0.970 0.960 0.970 0.920 0.980 13,722,000 13,060,780 0.9518 7.704 7.625 7.704 7.307 7.784 1,727,698 7.5596 7.78%
2003-01-20 0 0.900 0.900 0.910 0.880 0.900 7,590,000 6,787,040 0.8942 7.148 7.148 7.228 6.989 7.148 955,636 7.1021 2.27%
2003-01-17 0 0.880 0.870 0.880 0.870 0.880 3,218,000 2,815,140 0.8748 6.989 6.910 6.989 6.910 6.989 405,169 6.9481 1.15%
2003-01-16 0 0.870 0.870 0.880 0.850 0.880 3,458,000 3,007,780 0.8698 6.910 6.910 6.989 6.751 6.989 435,387 6.9083 0.00%
2003-01-15 0 0.870 0.860 0.870 0.860 0.870 1,900,000 1,650,180 0.8685 6.910 6.830 6.910 6.830 6.910 239,224 6.8981 0.00%
2003-01-14 0 0.870 0.860 0.870 0.860 0.890 3,402,000 2,968,940 0.8727 6.910 6.830 6.910 6.830 7.069 428,336 6.9313 1.16%
2003-01-13 0 0.860 0.860 0.870 0.850 0.870 3,046,000 2,633,220 0.8645 6.830 6.830 6.910 6.751 6.910 383,513 6.8660 -3.37%
2003-01-10 0 0.890 0.880 0.890 0.880 0.900 3,462,000 3,054,900 0.8824 7.069 6.989 7.069 6.989 7.148 435,891 7.0084 0.00%
2003-01-09 0 0.890 0.890 0.900 0.820 0.900 9,254,000 8,154,520 0.8812 7.069 7.069 7.148 6.513 7.148 1,165,145 6.9987 5.95%
2003-01-08 0 0.840 0.840 0.850 0.830 0.860 5,434,000 4,555,840 0.8384 6.672 6.672 6.751 6.592 6.830 684,180 6.6588 -2.33%
2003-01-07 0 0.860 0.860 0.870 0.850 0.910 14,004,000 12,244,660 0.8744 6.830 6.830 6.910 6.751 7.228 1,763,204 6.9445 1.18%
2003-01-06 1 - - - - - 0 0 - 6.751 - - - - 0 - 0.00%
2003-01-03 0 0.850 0.850 0.860 0.800 0.860 13,606,000 11,468,380 0.8429 6.751 6.751 6.830 6.354 6.830 1,713,093 6.6945 8.97%
2003-01-02 0 0.780 0.760 0.780 0.760 0.800 1,916,000 1,483,100 0.7741 6.195 6.036 6.195 6.036 6.354 241,238 6.1479 8.33%
2002-12-31 0 0.720 0.720 0.730 0.700 0.730 758,000 547,480 0.7223 5.718 5.718 5.798 5.560 5.798 95,438 5.7365 -1.37%
2002-12-30 0 0.730 0.710 0.730 0.710 0.750 2,212,000 1,609,880 0.7278 5.798 5.639 5.798 5.639 5.957 278,507 5.7804 -2.67%
2002-12-27 0 0.750 0.750 0.760 0.750 0.790 1,832,000 1,408,580 0.7689 5.957 5.957 6.036 5.957 6.274 230,662 6.1067 -5.06%
2002-12-24 0 0.790 0.780 0.790 0.770 0.790 870,000 680,500 0.7822 6.274 6.195 6.274 6.116 6.274 109,539 6.2124 0.00%
2002-12-23 0 0.790 0.780 0.790 0.770 0.790 470,000 367,980 0.7829 6.274 6.195 6.274 6.116 6.274 59,176 6.2184 0.00%
2002-12-20 0 0.790 0.780 0.800 0.780 0.800 2,084,000 1,640,360 0.7871 6.274 6.195 6.354 6.195 6.354 262,391 6.2516 0.00%
2002-12-19 0 0.790 0.770 0.800 0.780 0.800 3,010,000 2,370,720 0.7876 6.274 6.116 6.354 6.195 6.354 378,981 6.2555 -1.25%
2002-12-18 0 0.800 0.800 0.810 0.790 0.840 7,070,000 5,765,280 0.8155 6.354 6.354 6.433 6.274 6.672 890,164 6.4767 -2.44%
2002-12-17 0 0.820 0.800 0.820 0.760 0.820 7,606,000 6,058,520 0.7965 6.513 6.354 6.513 6.036 6.513 957,650 6.3264 7.89%
2002-12-16 0 0.760 0.760 0.770 0.750 0.770 3,100,000 2,354,580 0.7595 6.036 6.036 6.116 5.957 6.116 390,312 6.0326 -1.30%
2002-12-13 0 0.770 0.760 0.770 0.740 0.770 4,392,000 3,343,360 0.7612 6.116 6.036 6.116 5.877 6.116 552,984 6.0460 5.48%
2002-12-12 0 0.730 0.730 0.740 0.720 0.750 1,544,000 1,137,060 0.7364 5.798 5.798 5.877 5.718 5.957 194,401 5.8491 0.00%
2002-12-11 0 0.730 0.720 0.730 0.720 0.740 2,952,000 2,170,940 0.7354 5.798 5.718 5.798 5.718 5.877 371,678 5.8409 0.00%
2002-12-10 0 0.730 0.710 0.730 0.670 0.740 7,222,000 5,121,480 0.7091 5.798 5.639 5.798 5.321 5.877 909,302 5.6323 8.96%
2002-12-09 0 0.670 0.660 0.670 0.660 0.670 948,000 631,900 0.6666 5.321 5.242 5.321 5.242 5.321 119,360 5.2941 0.00%
2002-12-06 0 0.670 0.660 0.670 0.670 0.680 986,000 663,420 0.6728 5.321 5.242 5.321 5.321 5.401 124,144 5.3439 -1.47%
2002-12-05 0 0.680 0.670 0.680 0.660 0.680 966,000 650,740 0.6736 5.401 5.321 5.401 5.242 5.401 121,626 5.3503 1.49%
2002-12-04 0 0.670 0.670 0.680 0.660 0.670 1,304,000 872,480 0.6691 5.321 5.321 5.401 5.242 5.321 164,183 5.3141 -1.47%
2002-12-03 0 0.680 0.680 0.690 0.670 0.700 1,292,000 880,280 0.6813 5.401 5.401 5.480 5.321 5.560 162,672 5.4114 0.00%
2002-12-02 0 0.680 0.670 0.680 0.650 0.680 666,000 437,900 0.6575 5.401 5.321 5.401 5.163 5.401 83,854 5.2222 1.49%
2002-11-29 0 0.670 0.660 0.680 0.660 0.670 316,000 211,500 0.6693 5.321 5.242 5.401 5.242 5.321 39,787 5.3159 0.00%
2002-11-28 0 0.670 0.670 0.680 0.660 0.700 2,344,000 1,593,180 0.6797 5.321 5.321 5.401 5.242 5.560 295,126 5.3983 1.52%
2002-11-27 0 0.660 0.650 0.660 0.630 0.660 1,458,000 940,660 0.6452 5.242 5.163 5.242 5.004 5.242 183,573 5.1242 1.54%
2002-11-26 0 0.650 0.650 0.670 0.650 0.690 2,526,000 1,688,040 0.6683 5.163 5.163 5.321 5.163 5.480 318,042 5.3076 -5.80%
2002-11-25 0 0.690 0.680 0.690 0.670 0.700 1,844,000 1,255,420 0.6808 5.480 5.401 5.480 5.321 5.560 232,173 5.4073 0.00%
2002-11-22 0 0.690 0.680 0.690 0.680 0.700 2,260,000 1,548,420 0.6851 5.480 5.401 5.480 5.401 5.560 284,550 5.4416 1.47%
2002-11-21 0 0.680 0.680 0.690 0.670 0.680 1,910,000 1,297,120 0.6791 5.401 5.401 5.480 5.321 5.401 240,483 5.3938 0.00%
2002-11-20 0 0.680 0.670 0.680 0.670 0.720 9,604,000 6,676,440 0.6952 5.401 5.321 5.401 5.321 5.718 1,209,213 5.5213 3.03%
2002-11-19 0 0.660 0.670 0.680 0.600 0.670 7,768,000 4,962,660 0.6389 5.242 5.321 5.401 4.765 5.321 978,047 5.0741 6.45%
2002-11-18 0 0.620 0.620 0.630 0.570 0.630 2,448,000 1,446,760 0.5910 4.924 4.924 5.004 4.527 5.004 308,221 4.6939 6.90%
2002-11-15 0 0.580 0.570 0.580 0.560 0.580 1,562,000 897,720 0.5747 4.607 4.527 4.607 4.448 4.607 196,667 4.5647 1.75%
2002-11-14 0 0.570 0.560 0.570 0.550 0.570 692,000 388,420 0.5613 4.527 4.448 4.527 4.368 4.527 87,128 4.4581 3.64%
2002-11-13 0 0.550 0.550 0.560 0.540 0.560 1,550,000 854,100 0.5510 4.368 4.368 4.448 4.289 4.448 195,156 4.3765 -1.79%
2002-11-12 0 0.560 0.550 0.560 0.550 0.560 2,044,000 1,131,200 0.5534 4.448 4.368 4.448 4.368 4.448 257,354 4.3955 1.82%
2002-11-11 0 0.550 0.550 0.560 0.550 0.560 1,370,000 761,600 0.5559 4.368 4.368 4.448 4.368 4.448 172,493 4.4153 -3.51%
2002-11-08 0 0.570 0.570 0.580 0.560 0.580 2,130,000 1,208,200 0.5672 4.527 4.527 4.607 4.448 4.607 268,182 4.5051 1.79%
2002-11-07 0 0.560 0.560 0.570 0.530 0.570 4,762,000 2,639,840 0.5544 4.448 4.448 4.527 4.209 4.527 599,570 4.4029 7.69%
2002-11-06 0 0.520 0.520 0.530 0.520 0.530 1,280,000 671,800 0.5248 4.130 4.130 4.209 4.130 4.209 161,161 4.1685 0.00%
2002-11-05 0 0.520 0.520 0.530 0.520 0.540 1,694,000 902,180 0.5326 4.130 4.130 4.209 4.130 4.289 213,287 4.2299 1.96%
2002-11-04 0 0.510 0.510 0.520 0.500 0.520 840,000 432,820 0.5153 4.051 4.051 4.130 3.971 4.130 105,762 4.0924 2.00%
2002-11-01 0 0.500 0.500 0.510 0.500 0.500 510,000 255,000 0.5000 3.971 3.971 4.051 3.971 3.971 64,213 3.9712 0.00%
2002-10-31 0 0.500 0.500 0.520 0.495 0.510 1,190,000 596,060 0.5009 3.971 3.971 4.130 3.931 4.051 149,830 3.9783 -5.66%
2002-10-30 0 0.530 0.510 0.530 0.500 0.530 4,102,000 2,079,680 0.5070 4.209 4.051 4.209 3.971 4.209 516,471 4.0267 0.00%
2002-10-29 0 0.530 0.520 0.530 0.520 0.540 1,550,000 813,260 0.5247 4.209 4.130 4.209 4.130 4.289 195,156 4.1672 -1.85%
2002-10-28 0 0.540 0.530 0.540 0.530 0.540 620,000 330,800 0.5335 4.289 4.209 4.289 4.209 4.289 78,062 4.2376 1.89%
2002-10-25 0 0.530 0.530 0.540 0.530 0.540 478,000 254,520 0.5325 4.209 4.209 4.289 4.209 4.289 60,184 4.2291 0.00%
2002-10-24 0 0.530 0.520 0.530 0.530 0.540 500,000 266,000 0.5320 4.209 4.130 4.209 4.209 4.289 62,954 4.2253 -1.85%
2002-10-23 0 0.540 0.530 0.540 0.520 0.540 1,812,000 961,500 0.5306 4.289 4.209 4.289 4.130 4.289 228,144 4.2144 1.89%
2002-10-22 0 0.530 0.520 0.540 0.530 0.550 486,000 261,360 0.5378 4.209 4.130 4.289 4.209 4.368 61,191 4.2712 -1.85%
2002-10-21 0 0.540 0.530 0.540 0.520 0.550 826,000 444,880 0.5386 4.289 4.209 4.289 4.130 4.368 103,999 4.2777 -1.82%
2002-10-18 0 0.550 0.540 0.560 0.510 0.570 6,738,000 3,674,140 0.5453 4.368 4.289 4.448 4.051 4.527 848,363 4.3309 7.84%
2002-10-17 0 0.510 0.500 0.510 0.500 0.530 666,000 343,300 0.5155 4.051 3.971 4.051 3.971 4.209 83,854 4.0940 0.00%
2002-10-16 0 0.510 0.510 0.520 0.510 0.530 1,160,000 598,600 0.5160 4.051 4.051 4.130 4.051 4.209 146,052 4.0985 -1.92%
2002-10-15 0 0.520 0.510 0.520 0.495 0.530 2,178,000 1,111,850 0.5105 4.130 4.051 4.130 3.931 4.209 274,226 4.0545 5.05%
2002-10-11 0 0.495 0.490 0.495 0.480 0.500 1,110,000 544,750 0.4908 3.931 3.892 3.931 3.812 3.971 139,757 3.8978 0.00%
2002-10-10 0 0.495 0.490 0.495 0.490 0.495 1,430,000 701,550 0.4906 3.931 3.892 3.931 3.892 3.931 180,047 3.8965 -1.00%
2002-10-09 0 0.500 0.495 0.500 0.495 0.500 1,786,000 886,270 0.4962 3.971 3.931 3.971 3.931 3.971 224,870 3.9413 2.04%
2002-10-08 0 0.490 0.500 0.510 0.490 0.500 434,000 216,160 0.4981 3.892 3.971 4.051 3.892 3.971 54,644 3.9558 -2.00%
2002-10-07 0 0.500 0.495 0.500 0.495 0.500 648,000 322,660 0.4979 3.971 3.931 3.971 3.931 3.971 81,588 3.9548 -1.96%
2002-10-04 0 0.510 0.495 0.510 0.490 0.510 710,000 353,700 0.4982 4.051 3.931 4.051 3.892 4.051 89,394 3.9566 2.00%
2002-10-03 0 0.500 0.490 0.500 0.490 0.500 1,154,000 569,630 0.4936 3.971 3.892 3.971 3.892 3.971 145,297 3.9205 0.00%
2002-10-02 0 0.500 0.495 0.510 0.500 0.520 528,000 265,320 0.5025 3.971 3.931 4.051 3.971 4.130 66,479 3.9910 -1.96%
2002-09-30 0 0.510 0.500 0.510 0.495 0.520 466,000 235,630 0.5056 4.051 3.971 4.051 3.931 4.130 58,673 4.0160 0.00%
2002-09-27 0 0.510 0.495 0.510 0.500 0.510 2,518,000 1,260,920 0.5008 4.051 3.931 4.051 3.971 4.051 317,034 3.9772 -1.92%
2002-09-26 0 0.520 0.510 0.520 0.490 0.520 1,168,000 594,600 0.5091 4.130 4.051 4.130 3.892 4.130 147,060 4.0433 4.00%
2002-09-25 0 0.500 0.490 0.500 0.490 0.510 2,524,000 1,248,200 0.4945 3.971 3.892 3.971 3.892 4.051 317,790 3.9278 -1.96%
2002-09-24 0 0.510 0.500 0.510 0.495 0.510 1,498,000 749,330 0.5002 4.051 3.971 4.051 3.931 4.051 188,609 3.9729 2.00%
2002-09-23 0 0.500 0.495 0.510 0.495 0.510 1,894,000 947,250 0.5001 3.971 3.931 4.051 3.931 4.051 238,468 3.9722 -1.96%
2002-09-20 0 0.510 0.510 0.540 0.480 0.510 2,030,000 1,017,290 0.5011 4.051 4.051 4.289 3.812 4.051 255,592 3.9801 0.00%
2002-09-19 0 0.510 0.500 0.510 0.500 0.520 1,442,000 733,820 0.5089 4.051 3.971 4.051 3.971 4.130 181,558 4.0418 2.00%
2002-09-18 0 0.500 0.495 0.500 0.485 0.510 4,740,000 2,357,950 0.4975 3.971 3.931 3.971 3.852 4.051 596,800 3.9510 -5.66%
2002-09-17 0 0.530 0.510 0.530 0.510 0.540 1,782,000 937,000 0.5258 4.209 4.051 4.209 4.051 4.289 224,367 4.1762 -1.85%
2002-09-16 0 0.540 0.530 0.540 0.520 0.570 1,650,000 885,840 0.5369 4.289 4.209 4.289 4.130 4.527 207,747 4.2640 -5.26%
2002-09-13 0 0.570 0.550 0.570 0.550 0.570 600,000 335,700 0.5595 4.527 4.368 4.527 4.368 4.527 75,544 4.4437 -1.72%
2002-09-12 0 0.580 0.570 0.580 0.580 0.590 410,000 238,180 0.5809 4.607 4.527 4.607 4.607 4.686 51,622 4.6139 0.00%
2002-09-11 0 0.580 0.570 0.580 0.560 0.580 756,000 430,480 0.5694 4.607 4.527 4.607 4.448 4.607 95,186 4.5225 -1.69%
2002-09-10 0 0.590 0.590 0.600 0.560 0.600 834,000 482,520 0.5786 4.686 4.686 4.765 4.448 4.765 105,007 4.5951 1.72%
2002-09-09 0 0.580 0.570 0.580 0.570 0.590 1,648,000 952,240 0.5778 4.607 4.527 4.607 4.527 4.686 207,495 4.5892 -3.33%
2002-09-06 0 0.600 0.590 0.610 0.590 0.610 1,528,000 916,960 0.6001 4.765 4.686 4.845 4.686 4.845 192,386 4.7662 -4.76%
2002-09-05 0 0.630 0.620 0.650 0.600 0.640 1,396,000 870,880 0.6238 5.004 4.924 5.163 4.765 5.083 175,766 4.9548 0.00%
2002-09-04 0 0.630 0.620 0.630 0.600 0.670 3,854,000 2,391,980 0.6206 5.004 4.924 5.004 4.765 5.321 485,246 4.9294 -7.35%
2002-09-03 0 0.680 0.670 0.680 0.670 0.690 844,000 575,680 0.6821 5.401 5.321 5.401 5.321 5.480 106,266 5.4174 1.49%
2002-09-02 0 0.670 0.660 0.690 0.660 0.690 1,046,000 706,060 0.6750 5.321 5.242 5.480 5.242 5.480 131,699 5.3612 -4.29%
2002-08-30 0 0.700 0.700 0.710 0.700 0.710 364,000 255,640 0.7023 5.560 5.560 5.639 5.560 5.639 45,830 5.5780 1.45%
2002-08-29 0 0.690 0.690 0.700 0.670 0.700 684,000 465,400 0.6804 5.480 5.480 5.560 5.321 5.560 86,121 5.4041 -1.43%
2002-08-28 0 0.700 0.690 0.700 0.680 0.700 234,000 161,880 0.6918 5.560 5.480 5.560 5.401 5.560 29,462 5.4945 0.00%
2002-08-27 0 0.700 0.690 0.730 0.700 0.730 2,338,000 1,638,420 0.7008 5.560 5.480 5.798 5.560 5.798 294,371 5.5658 -2.78%
2002-08-26 0 0.720 0.720 0.730 0.720 0.730 46,000 33,180 0.7213 5.718 5.718 5.798 5.718 5.798 5,792 5.7289 -1.37%
2002-08-23 0 0.730 0.720 0.730 0.720 0.730 496,000 361,080 0.7280 5.798 5.718 5.798 5.718 5.798 62,450 5.7819 -1.35%
2002-08-22 0 0.740 0.720 0.740 0.730 0.750 914,000 674,260 0.7377 5.877 5.718 5.877 5.798 5.957 115,079 5.8591 2.78%
2002-08-21 0 0.720 0.720 0.730 0.720 0.740 546,000 400,480 0.7335 5.718 5.718 5.798 5.718 5.877 68,745 5.8256 -1.37%
2002-08-20 0 0.730 0.730 0.740 0.720 0.750 842,000 616,540 0.7322 5.798 5.798 5.877 5.718 5.957 106,014 5.8157 0.00%
2002-08-19 0 0.730 0.730 0.740 0.710 0.730 308,000 221,920 0.7205 5.798 5.798 5.877 5.639 5.798 38,779 5.7226 2.82%
2002-08-16 0 0.710 0.700 0.720 0.700 0.740 210,000 149,480 0.7118 5.639 5.560 5.718 5.560 5.877 26,441 5.6534 -1.39%
2002-08-15 0 0.720 0.710 0.720 0.700 0.730 188,000 135,260 0.7195 5.718 5.639 5.718 5.560 5.798 23,671 5.7143 2.86%
2002-08-14 0 0.700 0.700 0.710 0.690 0.720 780,000 548,200 0.7028 5.560 5.560 5.639 5.480 5.718 98,208 5.5821 -2.78%
2002-08-13 0 0.720 0.720 0.730 0.700 0.720 1,122,000 791,420 0.7054 5.718 5.718 5.798 5.560 5.718 141,268 5.6023 0.00%
2002-08-12 0 0.720 0.720 0.730 0.710 0.730 878,000 633,300 0.7213 5.718 5.718 5.798 5.639 5.798 110,547 5.7288 -4.00%
2002-08-09 0 0.750 0.740 0.750 0.720 0.750 1,068,000 795,280 0.7446 5.957 5.877 5.957 5.718 5.957 134,469 5.9142 1.35%
2002-08-08 0 0.740 0.730 0.740 0.720 0.740 790,000 578,900 0.7328 5.877 5.798 5.877 5.718 5.877 99,467 5.8200 0.00%
2002-08-07 0 0.740 0.740 0.750 0.720 0.740 1,020,000 743,500 0.7289 5.877 5.877 5.957 5.718 5.877 128,425 5.7894 2.78%
2002-08-06 0 0.720 0.720 0.730 0.700 0.720 1,560,000 1,114,400 0.7144 5.718 5.718 5.798 5.560 5.718 196,415 5.6737 -2.70%
2002-08-05 0 0.740 0.740 0.750 0.720 0.750 1,580,000 1,171,580 0.7415 5.877 5.877 5.957 5.718 5.957 198,933 5.8893 -2.63%
2002-08-02 0 0.760 0.760 0.770 0.740 0.760 2,564,000 1,929,660 0.7526 6.036 6.036 6.116 5.877 6.036 322,826 5.9774 0.00%
2002-08-01 0 0.760 0.760 0.770 0.760 0.770 1,474,000 1,120,320 0.7601 6.036 6.036 6.116 6.036 6.116 185,587 6.0366 1.33%
2002-07-31 0 0.750 0.750 0.760 0.740 0.750 564,000 422,400 0.7489 5.957 5.957 6.036 5.877 5.957 71,012 5.9483 0.00%
2002-07-30 0 0.750 0.740 0.750 0.720 0.750 6,223,000 4,606,100 0.7402 5.957 5.877 5.957 5.718 5.957 783,520 5.8787 4.17%
2002-07-29 0 0.720 0.710 0.720 0.690 0.720 1,860,000 1,304,660 0.7014 5.718 5.639 5.718 5.480 5.718 234,187 5.5710 0.00%
2002-07-26 0 0.720 0.700 0.740 0.650 0.730 2,953,000 1,998,190 0.6767 5.718 5.560 5.877 5.163 5.798 371,804 5.3743 -2.70%
2002-07-25 0 0.740 0.720 0.750 0.720 0.770 878,000 656,740 0.7480 5.877 5.718 5.957 5.718 6.116 110,547 5.9408 -2.63%
2002-07-24 0 0.760 0.750 0.760 0.720 0.780 4,968,000 3,675,720 0.7399 6.036 5.957 6.036 5.718 6.195 625,507 5.8764 -3.80%
2002-07-23 0 0.790 0.770 0.790 0.730 0.790 1,702,000 1,305,740 0.7672 6.274 6.116 6.274 5.798 6.274 214,294 6.0932 5.33%
2002-07-22 0 0.750 0.740 0.750 0.740 0.780 2,930,000 2,210,460 0.7544 5.957 5.877 5.957 5.877 6.195 368,908 5.9919 -6.25%
2002-07-19 0 0.800 0.790 0.800 0.770 0.800 790,000 623,880 0.7897 6.354 6.274 6.354 6.116 6.354 99,467 6.2723 0.00%
2002-07-18 0 0.800 0.800 0.810 0.800 0.810 1,300,000 1,040,200 0.8002 6.354 6.354 6.433 6.354 6.433 163,679 6.3551 0.00%
2002-07-17 0 0.800 0.800 0.810 0.790 0.800 996,000 796,300 0.7995 6.354 6.354 6.433 6.274 6.354 125,404 6.3499 0.00%
2002-07-16 0 0.800 0.800 0.810 0.800 0.810 496,000 398,400 0.8032 6.354 6.354 6.433 6.354 6.433 62,450 6.3795 -2.44%
2002-07-15 0 0.820 0.810 0.820 0.810 0.820 440,000 357,200 0.8118 6.513 6.433 6.513 6.433 6.513 55,399 6.4478 -1.20%
2002-07-12 0 0.830 0.820 0.830 0.810 0.840 294,000 242,660 0.8254 6.592 6.513 6.592 6.433 6.672 37,017 6.5554 0.00%
2002-07-11 0 0.830 0.820 0.830 0.810 0.830 430,000 351,200 0.8167 6.592 6.513 6.592 6.433 6.592 54,140 6.4869 0.00%
2002-07-10 0 0.830 0.820 0.840 0.810 0.830 570,000 470,860 0.8261 6.592 6.513 6.672 6.433 6.592 71,767 6.5609 1.22%
2002-07-09 0 0.820 0.820 0.850 0.820 0.860 1,730,000 1,453,120 0.8400 6.513 6.513 6.751 6.513 6.830 217,819 6.6712 0.00%
2002-07-08 0 0.820 0.820 0.840 0.810 0.830 322,000 265,940 0.8259 6.513 6.513 6.672 6.433 6.592 40,542 6.5596 -1.20%
2002-07-05 0 0.830 0.830 0.840 0.830 0.840 492,000 409,260 0.8318 6.592 6.592 6.672 6.592 6.672 61,946 6.6067 0.00%
2002-07-04 0 0.830 0.830 0.840 0.830 0.840 464,000 385,520 0.8309 6.592 6.592 6.672 6.592 6.672 58,421 6.5990 0.00%
2002-07-03 0 0.830 0.820 0.840 0.800 0.830 1,650,000 1,341,200 0.8128 6.592 6.513 6.672 6.354 6.592 207,747 6.4559 1.22%
2002-07-02 0 0.820 0.820 0.830 0.810 0.830 970,000 800,600 0.8254 6.513 6.513 6.592 6.433 6.592 122,130 6.5553 -3.53%
2002-06-28 0 0.850 0.840 0.850 0.820 0.850 1,198,000 998,520 0.8335 6.751 6.672 6.751 6.513 6.751 150,837 6.6199 2.41%
2002-06-27 0 0.830 0.820 0.830 0.820 0.830 1,120,000 925,820 0.8266 6.592 6.513 6.592 6.513 6.592 141,016 6.5654 2.47%
2002-06-26 0 0.810 0.800 0.810 0.800 0.830 1,102,000 890,420 0.8080 6.433 6.354 6.433 6.354 6.592 138,750 6.4175 -3.57%
2002-06-25 0 0.840 0.830 0.840 0.820 0.840 616,000 512,580 0.8321 6.672 6.592 6.672 6.513 6.672 77,559 6.6089 1.20%
2002-06-24 0 0.830 0.830 0.840 0.820 0.850 1,110,000 933,600 0.8411 6.592 6.592 6.672 6.513 6.751 139,757 6.6802 1.22%
2002-06-21 0 0.820 0.820 0.840 0.810 0.830 1,440,000 1,171,600 0.8136 6.513 6.513 6.672 6.433 6.592 181,306 6.4620 0.00%
2002-06-20 0 0.820 0.810 0.820 0.800 0.820 3,002,000 2,413,200 0.8039 6.513 6.433 6.513 6.354 6.513 377,973 6.3846 0.00%
2002-06-19 0 0.820 0.810 0.830 0.810 0.830 1,828,000 1,496,440 0.8186 6.513 6.433 6.592 6.433 6.592 230,158 6.5018 -2.38%
2002-06-18 0 0.840 0.840 0.860 0.840 0.860 1,018,000 861,540 0.8463 6.672 6.672 6.830 6.672 6.830 128,174 6.7217 0.00%
2002-06-17 0 0.840 0.840 0.850 0.830 0.850 1,740,000 1,460,920 0.8396 6.672 6.672 6.751 6.592 6.751 219,079 6.6685 -3.45%
2002-06-14 0 0.870 0.860 0.870 0.860 0.890 1,166,000 1,009,820 0.8661 6.910 6.830 6.910 6.830 7.069 146,808 6.8785 -2.25%
2002-06-13 0 0.890 0.870 0.890 0.870 0.890 2,464,000 2,181,580 0.8854 7.069 6.910 7.069 6.910 7.069 310,235 7.0320 1.14%
2002-06-12 0 0.880 0.870 0.880 0.870 0.880 1,036,000 908,220 0.8767 6.989 6.910 6.989 6.910 6.989 130,440 6.9627 1.15%
2002-06-11 0 0.870 0.870 0.880 0.870 0.900 2,644,000 2,326,120 0.8798 6.910 6.910 6.989 6.910 7.148 332,899 6.9875 0.00%
2002-06-10 0 0.870 0.870 0.880 0.870 0.900 1,068,000 939,720 0.8799 6.910 6.910 6.989 6.910 7.148 134,469 6.9884 -3.33%
2002-06-07 0 0.900 0.890 0.900 0.860 0.930 7,396,000 6,670,380 0.9019 7.148 7.069 7.148 6.830 7.386 931,210 7.1631 5.88%
2002-06-06 0 0.850 0.850 0.870 0.840 0.870 1,724,000 1,471,660 0.8536 6.751 6.751 6.910 6.672 6.910 217,064 6.7798 1.19%
2002-06-05 0 0.840 0.840 0.850 0.830 0.840 946,000 792,740 0.8380 6.672 6.672 6.751 6.592 6.672 119,108 6.6556 1.20%
2002-06-04 0 0.830 0.830 0.840 0.830 0.850 824,000 688,440 0.8355 6.592 6.592 6.672 6.592 6.751 103,748 6.6357 -2.35%
2002-06-03 0 0.850 0.850 0.860 0.840 0.850 1,366,000 1,155,260 0.8457 6.751 6.751 6.830 6.672 6.751 171,989 6.7170 1.19%
2002-05-31 0 0.840 0.840 0.850 0.840 0.870 2,316,000 1,975,200 0.8528 6.672 6.672 6.751 6.672 6.910 291,601 6.7736 -1.18%
2002-05-30 0 0.850 0.840 0.860 0.840 0.880 2,682,000 2,278,420 0.8495 6.751 6.672 6.830 6.672 6.989 337,683 6.7472 -2.30%
2002-05-29 0 0.870 0.870 0.880 0.860 0.880 1,464,000 1,274,300 0.8704 6.910 6.910 6.989 6.830 6.989 184,328 6.9132 0.00%
2002-05-28 0 0.870 0.870 0.880 0.870 0.890 2,866,000 2,512,040 0.8765 6.910 6.910 6.989 6.910 7.069 360,850 6.9615 0.00%
2002-05-27 0 0.870 0.870 0.880 0.860 0.870 768,000 666,580 0.8679 6.910 6.910 6.989 6.830 6.910 96,697 6.8935 -1.14%
2002-05-24 0 0.880 0.870 0.880 0.860 0.880 1,518,000 1,319,960 0.8695 6.989 6.910 6.989 6.830 6.989 191,127 6.9062 2.33%
2002-05-23 0 0.860 0.850 0.860 0.850 0.880 2,550,000 2,195,200 0.8609 6.830 6.751 6.830 6.751 6.989 321,063 6.8373 -2.27%
2002-05-22 0 0.880 0.880 0.890 0.870 0.890 2,164,000 1,895,360 0.8759 6.989 6.989 7.069 6.910 7.069 272,463 6.9564 -1.12%
2002-05-21 0 0.890 0.880 0.900 0.890 0.900 1,138,000 1,015,580 0.8924 7.069 6.989 7.148 7.069 7.148 143,282 7.0880 -1.11%
2002-05-17 0 0.900 0.900 0.910 0.890 0.910 2,576,000 2,317,100 0.8995 7.148 7.148 7.228 7.069 7.228 324,337 7.1441 0.00%
2002-05-16 0 0.900 0.890 0.900 0.890 0.900 2,438,000 2,173,560 0.8915 7.148 7.069 7.148 7.069 7.148 306,962 7.0809 0.00%
2002-05-15 0 0.900 0.890 0.900 0.890 0.910 1,770,000 1,592,900 0.8999 7.148 7.069 7.148 7.069 7.228 222,856 7.1477 0.00%
2002-05-14 0 0.900 0.900 0.910 0.890 0.910 2,762,000 2,495,440 0.9035 7.148 7.148 7.228 7.069 7.228 347,756 7.1758 0.00%
2002-05-13 0 0.900 0.900 0.910 0.890 0.920 5,000,000 4,519,720 0.9039 7.148 7.148 7.228 7.069 7.307 629,536 7.1794 -2.17%
2002-05-10 0 0.920 0.920 0.930 0.920 0.930 4,336,000 4,017,900 0.9266 7.307 7.307 7.386 7.307 7.386 545,934 7.3597 -1.08%
2002-05-09 0 0.930 0.930 0.940 0.920 0.960 6,584,000 6,160,280 0.9356 7.386 7.386 7.466 7.307 7.625 828,973 7.4312 -2.11%
2002-05-08 0 0.950 0.950 0.960 0.940 1.000 7,042,000 6,846,140 0.9722 7.545 7.545 7.625 7.466 7.942 886,638 7.7215 -2.06%
2002-05-07 0 0.970 0.960 0.970 0.950 0.990 11,508,000 11,204,560 0.9736 7.704 7.625 7.704 7.545 7.863 1,448,940 7.7329 2.11%
2002-05-06 0 0.950 0.950 0.970 0.940 0.970 4,054,000 3,865,520 0.9535 7.545 7.545 7.704 7.466 7.704 510,428 7.5731 0.00%
2002-05-03 0 0.950 0.940 0.950 0.940 0.960 1,534,000 1,456,900 0.9497 7.545 7.466 7.545 7.466 7.625 193,142 7.5432 0.00%
2002-05-02 0 0.950 0.940 0.950 0.940 0.970 5,044,000 4,814,360 0.9545 7.545 7.466 7.545 7.466 7.704 635,076 7.5808 1.06%
2002-04-30 0 0.940 0.930 0.940 0.920 0.960 4,212,000 3,950,200 0.9378 7.466 7.386 7.466 7.307 7.625 530,321 7.4487 1.08%
2002-04-29 0 0.930 0.930 0.940 0.920 0.940 1,624,000 1,507,540 0.9283 7.386 7.386 7.466 7.307 7.466 204,473 7.3728 -1.06%
2002-04-26 0 0.940 0.940 0.950 0.930 0.940 1,332,000 1,248,380 0.9372 7.466 7.466 7.545 7.386 7.466 167,708 7.4438 0.00%
2002-04-25 0 0.940 0.930 0.940 0.930 0.940 2,156,000 2,026,580 0.9400 7.466 7.386 7.466 7.386 7.466 271,456 7.4656 0.00%
2002-04-24 0 0.940 0.940 0.950 0.940 0.950 3,704,000 3,499,700 0.9448 7.466 7.466 7.545 7.466 7.545 466,360 7.5043 -1.05%
2002-04-23 0 0.950 0.950 0.960 0.950 0.960 2,086,000 1,984,920 0.9515 7.545 7.545 7.625 7.545 7.625 262,642 7.5575 -1.04%
2002-04-22 0 0.960 0.950 0.960 0.960 0.960 536,000 514,560 0.9600 7.625 7.545 7.625 7.625 7.625 67,486 7.6247 0.00%
2002-04-19 0 0.960 0.960 0.970 0.950 0.960 782,000 749,060 0.9579 7.625 7.625 7.704 7.545 7.625 98,459 7.6078 0.00%
2002-04-18 0 0.960 0.960 0.970 0.960 0.970 882,000 847,820 0.9612 7.625 7.625 7.704 7.625 7.704 111,050 7.6346 1.05%
2002-04-17 0 0.950 0.950 0.960 0.950 0.970 3,760,000 3,588,720 0.9544 7.545 7.545 7.625 7.545 7.704 473,411 7.5806 0.00%
2002-04-16 0 0.950 0.950 0.960 0.950 0.960 1,454,000 1,394,340 0.9590 7.545 7.545 7.625 7.545 7.625 183,069 7.6165 0.00%
2002-04-15 0 0.950 0.950 0.960 0.950 0.970 1,520,000 1,453,500 0.9563 7.545 7.545 7.625 7.545 7.704 191,379 7.5949 -2.06%
2002-04-12 0 0.970 0.960 0.970 0.960 0.970 1,562,000 1,504,940 0.9635 7.704 7.625 7.704 7.625 7.704 196,667 7.6522 -1.02%
2002-04-11 0 0.980 0.970 0.980 0.950 1.000 5,548,000 5,443,820 0.9812 7.784 7.704 7.784 7.545 7.942 698,533 7.7932 3.16%
2002-04-10 0 0.950 0.940 0.950 0.930 0.950 790,000 745,000 0.9430 7.545 7.466 7.545 7.386 7.545 99,467 7.4899 1.06%
2002-04-09 0 0.940 0.940 0.950 0.940 0.960 3,328,000 3,153,040 0.9474 7.466 7.466 7.545 7.466 7.625 419,019 7.5248 -1.05%
2002-04-08 0 0.950 0.950 0.960 0.950 0.960 820,000 784,500 0.9567 7.545 7.545 7.625 7.545 7.625 103,244 7.5985 -1.04%
2002-04-04 0 0.960 0.950 0.970 0.950 0.960 710,000 680,900 0.9590 7.625 7.545 7.704 7.545 7.625 89,394 7.6168 0.00%
2002-04-03 0 0.960 0.950 0.970 0.950 0.960 1,620,000 1,548,000 0.9556 7.625 7.545 7.704 7.545 7.625 203,970 7.5894 0.00%
2002-04-02 0 0.960 0.950 0.960 0.960 0.970 1,422,000 1,367,740 0.9618 7.625 7.545 7.625 7.625 7.704 179,040 7.6393 0.00%
2002-03-28 0 0.960 0.960 0.970 0.950 0.960 2,338,000 2,231,700 0.9545 7.625 7.625 7.704 7.545 7.625 294,371 7.5812 0.00%
2002-03-27 0 0.960 0.960 0.970 0.950 0.960 584,000 558,040 0.9555 7.625 7.625 7.704 7.545 7.625 73,530 7.5893 1.05%
2002-03-26 0 0.950 0.940 0.950 0.940 0.950 4,274,000 4,058,300 0.9495 7.545 7.466 7.545 7.466 7.545 538,127 7.5415 0.00%
2002-03-25 0 0.950 0.950 0.960 0.950 0.960 1,120,000 1,068,020 0.9536 7.545 7.545 7.625 7.545 7.625 141,016 7.5737 -1.04%
2002-03-22 0 0.960 0.950 0.970 0.950 0.970 1,634,000 1,571,760 0.9619 7.625 7.545 7.704 7.545 7.704 205,732 7.6398 0.00%
2002-03-21 0 0.960 0.960 0.970 0.960 0.970 696,000 670,560 0.9634 7.625 7.625 7.704 7.625 7.704 87,631 7.6521 -1.03%
2002-03-20 0 0.970 0.970 0.980 0.960 0.970 596,000 577,820 0.9695 7.704 7.704 7.784 7.625 7.704 75,041 7.7001 0.00%
2002-03-19 0 0.970 0.970 0.980 0.960 0.970 1,906,000 1,841,120 0.9660 7.704 7.704 7.784 7.625 7.704 239,979 7.6720 1.04%
2002-03-18 0 0.960 0.960 0.980 0.960 0.990 2,000,000 1,938,360 0.9692 7.625 7.625 7.784 7.625 7.863 251,814 7.6976 -2.04%
2002-03-15 0 0.980 0.980 0.990 0.980 1.000 1,130,000 1,117,160 0.9886 7.784 7.784 7.863 7.784 7.942 142,275 7.8521 -2.00%
2002-03-14 0 1.000 0.990 1.000 0.990 1.000 1,766,000 1,757,200 0.9950 7.942 7.863 7.942 7.863 7.942 222,352 7.9028 1.01%
2002-03-13 0 0.990 0.990 1.000 0.990 1.000 2,102,000 2,087,740 0.9932 7.863 7.863 7.942 7.863 7.942 264,657 7.8885 -1.00%
2002-03-12 0 1.000 1.000 1.010 0.990 1.030 8,228,000 8,303,700 1.0092 7.942 7.942 8.022 7.863 8.181 1,035,964 8.0154 1.01%
2002-03-11 0 0.990 0.990 1.000 0.960 1.010 5,698,000 5,642,020 0.9902 7.863 7.863 7.942 7.625 8.022 717,419 7.8643 3.13%
2002-03-08 0 0.960 0.960 0.970 0.950 0.970 4,638,000 4,453,700 0.9603 7.625 7.625 7.704 7.545 7.704 583,958 7.6268 0.00%
2002-03-07 0 0.960 0.960 0.970 0.950 0.960 1,726,000 1,655,200 0.9590 7.625 7.625 7.704 7.545 7.625 217,316 7.6166 1.05%
2002-03-06 0 0.950 0.940 0.960 0.940 0.960 632,000 601,180 0.9512 7.545 7.466 7.625 7.466 7.625 79,573 7.5550 -1.04%
2002-03-05 0 0.960 0.950 0.960 0.940 0.960 3,260,000 3,099,940 0.9509 7.625 7.545 7.625 7.466 7.625 410,457 7.5524 2.13%
2002-03-04 0 0.940 0.930 0.950 0.930 0.970 1,096,000 1,035,600 0.9449 7.466 7.386 7.545 7.386 7.704 137,994 7.5047 -1.05%
2002-03-01 0 0.950 0.950 0.960 0.940 0.950 968,000 919,300 0.9497 7.545 7.545 7.625 7.466 7.545 121,878 7.5428 -1.04%
2002-02-28 0 0.960 0.950 0.970 0.950 0.970 780,000 746,860 0.9575 7.625 7.545 7.704 7.545 7.704 98,208 7.6049 -1.03%
2002-02-27 0 0.970 0.960 0.970 0.960 0.980 868,000 843,420 0.9717 7.704 7.625 7.704 7.625 7.784 109,287 7.7174 0.00%
2002-02-26 0 0.970 0.960 0.970 0.970 0.980 1,324,000 1,284,340 0.9700 7.704 7.625 7.704 7.704 7.784 166,701 7.7044 2.11%
2002-02-25 0 0.950 0.950 0.960 0.950 0.980 820,000 789,300 0.9626 7.545 7.545 7.625 7.545 7.784 103,244 7.6450 -1.04%
2002-02-22 0 0.960 0.960 0.970 0.940 0.960 1,708,000 1,622,980 0.9502 7.625 7.625 7.704 7.466 7.625 215,049 7.5470 -1.03%
2002-02-21 0 0.970 0.970 0.980 0.960 0.970 1,338,000 1,292,280 0.9658 7.704 7.704 7.784 7.625 7.704 168,464 7.6710 1.04%
2002-02-20 0 0.960 0.950 0.960 0.950 0.990 2,142,000 2,060,480 0.9619 7.625 7.545 7.625 7.545 7.863 269,693 7.6401 -3.03%
2002-02-19 0 0.990 0.990 1.000 0.980 1.000 1,182,000 1,170,380 0.9902 7.863 7.863 7.942 7.784 7.942 148,822 7.8643 -1.00%
2002-02-18 0 1.000 1.000 1.010 0.970 1.010 2,810,000 2,797,580 0.9956 7.942 7.942 8.022 7.704 8.022 353,799 7.9073 3.09%
2002-02-15 0 0.970 0.970 0.980 0.960 0.990 1,678,000 1,637,040 0.9756 7.704 7.704 7.784 7.625 7.863 211,272 7.7485 2.11%
2002-02-11 0 0.950 0.940 0.950 0.940 0.950 632,000 597,500 0.9454 7.545 7.466 7.545 7.466 7.545 79,573 7.5088 1.06%
2002-02-08 0 0.940 0.940 0.950 0.940 0.950 668,000 629,980 0.9431 7.466 7.466 7.545 7.466 7.545 84,106 7.4903 -1.05%
2002-02-07 0 0.950 0.940 0.950 0.930 0.970 2,331,000 2,207,880 0.9472 7.545 7.466 7.545 7.386 7.704 293,490 7.5229 1.06%
2002-02-06 0 0.940 0.940 0.950 0.920 0.940 1,378,000 1,284,500 0.9321 7.466 7.466 7.545 7.307 7.466 173,500 7.4035 1.08%
2002-02-05 0 0.930 0.930 0.940 0.920 0.960 3,618,000 3,389,440 0.9368 7.386 7.386 7.466 7.307 7.625 455,532 7.4406 -4.12%
2002-02-04 0 0.970 0.960 0.970 0.950 1.020 6,390,000 6,274,180 0.9819 7.704 7.625 7.704 7.545 8.101 804,547 7.7984 -4.90%
2002-02-01 0 1.020 1.010 1.020 1.010 1.020 1,758,000 1,790,200 1.0183 8.101 8.022 8.101 8.022 8.101 221,345 8.0878 0.99%
2002-01-31 0 1.010 1.000 1.010 1.010 1.030 2,822,000 2,875,440 1.0189 8.022 7.942 8.022 8.022 8.181 355,310 8.0928 -1.94%
2002-01-30 0 1.030 1.020 1.030 1.000 1.030 1,728,000 1,766,040 1.0220 8.181 8.101 8.181 7.942 8.181 217,568 8.1172 0.00%
2002-01-29 0 1.030 1.030 1.040 1.000 1.040 3,976,000 4,076,020 1.0252 8.181 8.181 8.260 7.942 8.260 500,607 8.1422 3.00%
2002-01-28 0 1.000 0.990 1.010 1.000 1.010 1,810,000 1,810,840 1.0005 7.942 7.863 8.022 7.942 8.022 227,892 7.9460 -0.99%
2002-01-25 0 1.010 1.010 1.020 0.990 1.020 2,394,000 2,399,180 1.0022 8.022 8.022 8.101 7.863 8.101 301,422 7.9595 1.00%
2002-01-24 0 1.000 0.990 1.000 0.980 1.010 2,178,000 2,165,000 0.9940 7.942 7.863 7.942 7.784 8.022 274,226 7.8950 -0.99%
2002-01-23 0 1.010 1.000 1.010 0.990 1.020 3,096,000 3,107,380 1.0037 8.022 7.942 8.022 7.863 8.101 389,809 7.9716 1.00%
2002-01-22 0 1.000 1.000 1.020 1.000 1.030 2,468,000 2,503,220 1.0143 7.942 7.942 8.101 7.942 8.181 310,739 8.0557 -1.96%
2002-01-21 0 1.020 1.010 1.030 1.010 1.030 1,358,000 1,384,180 1.0193 8.101 8.022 8.181 8.022 8.181 170,982 8.0955 0.99%
2002-01-18 0 1.010 1.010 1.020 1.000 1.040 5,524,000 5,623,620 1.0180 8.022 8.022 8.101 7.942 8.260 695,511 8.0856 -2.88%
2002-01-17 0 1.040 1.040 1.050 1.020 1.050 6,870,000 7,139,520 1.0392 8.260 8.260 8.339 8.101 8.339 864,982 8.2539 0.97%
2002-01-16 0 1.030 1.020 1.030 1.000 1.040 4,610,000 4,753,120 1.0310 8.181 8.101 8.181 7.942 8.260 580,432 8.1889 1.98%
2002-01-15 0 1.010 1.000 1.010 1.000 1.030 2,834,000 2,851,680 1.0062 8.022 7.942 8.022 7.942 8.181 356,821 7.9919 -0.98%
2002-01-14 0 1.020 1.030 1.040 1.020 1.040 2,592,000 2,660,280 1.0263 8.101 8.181 8.260 8.101 8.260 326,351 8.1516 -0.97%
2002-01-11 0 1.030 1.030 1.040 1.030 1.060 4,784,000 5,021,700 1.0497 8.181 8.181 8.260 8.181 8.419 602,340 8.3370 -1.90%
2002-01-10 0 1.050 1.040 1.050 1.000 1.050 4,486,000 4,628,520 1.0318 8.339 8.260 8.339 7.942 8.339 564,820 8.1947 1.94%
2002-01-09 0 1.030 1.020 1.030 1.020 1.070 5,654,000 5,851,180 1.0349 8.181 8.101 8.181 8.101 8.498 711,879 8.2193 -3.74%
2002-01-08 0 1.070 1.050 1.080 1.040 1.080 9,278,000 9,887,300 1.0657 8.498 8.339 8.578 8.260 8.578 1,168,167 8.4639 1.90%
2002-01-07 0 1.050 1.050 1.060 1.050 1.080 8,226,000 8,752,600 1.0640 8.339 8.339 8.419 8.339 8.578 1,035,713 8.4508 -0.94%
2002-01-04 0 1.060 1.050 1.060 1.030 1.060 4,270,000 4,461,000 1.0447 8.419 8.339 8.419 8.181 8.419 537,624 8.2976 2.91%
2002-01-03 0 1.030 1.030 1.040 1.020 1.050 6,376,000 6,590,440 1.0336 8.181 8.181 8.260 8.101 8.339 802,784 8.2095 0.00%
2002-01-02 0 1.030 1.020 1.030 0.980 1.030 2,336,000 2,345,860 1.0042 8.181 8.101 8.181 7.784 8.181 294,119 7.9759 4.04%
2001-12-31 0 0.990 0.990 1.000 0.980 0.990 496,000 490,360 0.9886 7.863 7.863 7.942 7.784 7.863 62,450 7.8520 1.02%
2001-12-28 0 0.980 0.980 0.990 0.980 0.990 1,106,000 1,088,780 0.9844 7.784 7.784 7.863 7.784 7.863 139,253 7.8187 1.03%
2001-12-27 0 0.970 0.970 0.980 0.970 0.980 880,000 857,940 0.9749 7.704 7.704 7.784 7.704 7.784 110,798 7.7433 -1.02%
2001-12-24 0 0.980 0.970 0.980 0.970 0.990 652,000 639,020 0.9801 7.784 7.704 7.784 7.704 7.863 82,091 7.7842 0.00%
2001-12-21 0 0.980 0.980 0.990 0.970 1.000 1,812,000 1,774,860 0.9795 7.784 7.784 7.863 7.704 7.942 228,144 7.7796 -2.00%
2001-12-20 0 1.000 0.990 1.000 0.970 1.010 2,758,000 2,726,620 0.9886 7.942 7.863 7.942 7.704 8.022 347,252 7.8520 0.00%
2001-12-19 0 1.000 1.000 1.010 1.000 1.020 1,866,000 1,877,960 1.0064 7.942 7.942 8.022 7.942 8.101 234,943 7.9933 0.00%
2001-12-18 0 1.000 1.000 1.020 1.000 1.020 2,872,000 2,899,120 1.0094 7.942 7.942 8.101 7.942 8.101 361,605 8.0174 -0.99%
2001-12-17 0 1.010 1.010 1.020 1.010 1.040 3,224,000 3,298,240 1.0230 8.022 8.022 8.101 8.022 8.260 405,925 8.1252 -0.98%
2001-12-14 0 1.020 1.010 1.020 0.990 1.020 6,580,000 6,622,140 1.0064 8.101 8.022 8.101 7.863 8.101 828,469 7.9932 0.00%
2001-12-13 0 1.020 1.010 1.020 1.000 1.060 10,718,000 10,981,280 1.0246 8.101 8.022 8.101 7.942 8.419 1,349,473 8.1375 -3.77%
2001-12-12 0 1.060 1.050 1.060 1.030 1.090 13,120,000 13,956,640 1.0638 8.419 8.339 8.419 8.181 8.657 1,651,902 8.4488 0.00%
2001-12-11 0 1.060 1.060 1.070 1.000 1.070 17,652,000 18,608,520 1.0542 8.419 8.419 8.498 7.942 8.498 2,222,514 8.3727 4.95%
2001-12-10 0 1.010 1.010 1.020 1.000 1.020 3,992,000 4,024,520 1.0081 8.022 8.022 8.101 7.942 8.101 502,621 8.0071 0.00%
2001-12-07 0 1.010 1.010 1.020 1.000 1.030 6,962,000 7,080,880 1.0171 8.022 8.022 8.101 7.942 8.181 876,566 8.0780 1.00%
2001-12-06 0 1.000 1.000 1.010 0.990 1.050 14,940,000 15,261,940 1.0215 7.942 7.942 8.022 7.863 8.339 1,881,053 8.1135 0.00%
2001-12-05 0 1.000 1.000 1.010 0.960 1.020 22,338,000 22,346,380 1.0004 7.942 7.942 8.022 7.625 8.101 2,812,515 7.9453 1.01%
2001-12-04 0 0.990 0.980 0.990 0.920 0.990 26,068,000 25,106,360 0.9631 7.863 7.784 7.863 7.307 7.863 3,282,149 7.6494 7.61%
2001-12-03 0 0.920 0.920 0.930 0.910 0.930 2,792,000 2,590,460 0.9278 7.307 7.307 7.386 7.228 7.386 351,533 7.3690 0.00%
2001-11-30 0 0.920 0.920 0.930 0.920 0.930 3,010,000 2,789,920 0.9269 7.307 7.307 7.386 7.307 7.386 378,981 7.3616 2.22%
2001-11-29 0 0.900 0.900 0.910 0.890 0.910 1,696,000 1,533,920 0.9044 7.148 7.148 7.228 7.069 7.228 213,539 7.1833 0.00%
2001-11-28 0 0.900 0.900 0.910 0.900 0.930 2,818,000 2,560,200 0.9085 7.148 7.148 7.228 7.148 7.386 354,806 7.2158 -1.10%
2001-11-27 0 0.910 0.900 0.920 0.900 0.940 4,608,000 4,235,520 0.9192 7.228 7.148 7.307 7.148 7.466 580,180 7.3004 -2.15%
2001-11-26 0 0.930 0.920 0.930 0.930 0.950 4,042,000 3,807,720 0.9420 7.386 7.307 7.386 7.386 7.545 508,917 7.4820 -2.11%
2001-11-23 0 0.950 0.940 0.950 0.920 0.960 13,904,000 13,101,860 0.9423 7.545 7.466 7.545 7.307 7.625 1,750,614 7.4842 4.40%
2001-11-22 0 0.910 0.900 0.910 0.900 0.920 3,658,000 3,318,040 0.9071 7.228 7.148 7.228 7.148 7.307 460,568 7.2042 0.00%
2001-11-21 0 0.910 0.900 0.910 0.900 0.920 5,842,000 5,291,280 0.9057 7.228 7.148 7.228 7.148 7.307 735,550 7.1936 0.00%
2001-11-20 0 0.910 0.910 0.920 0.900 0.960 9,736,000 9,035,720 0.9281 7.228 7.228 7.307 7.148 7.625 1,225,832 7.3711 -2.15%
2001-11-19 0 0.930 0.920 0.930 0.920 0.940 2,670,000 2,463,820 0.9228 7.386 7.307 7.386 7.307 7.466 336,172 7.3290 0.00%
2001-11-16 0 0.930 0.920 0.930 0.910 0.940 4,760,000 4,424,760 0.9296 7.386 7.307 7.386 7.228 7.466 599,318 7.3830 0.00%
2001-11-15 0 0.930 0.930 0.940 0.920 0.950 3,080,000 2,872,400 0.9326 7.386 7.386 7.466 7.307 7.545 387,794 7.4070 -2.11%
2001-11-14 0 0.950 0.940 0.950 0.930 0.950 6,290,000 5,907,060 0.9391 7.545 7.466 7.545 7.386 7.545 791,956 7.4588 3.26%
2001-11-13 0 0.920 0.910 0.920 0.880 0.920 1,814,000 1,633,220 0.9003 7.307 7.228 7.307 6.989 7.307 228,396 7.1508 2.22%
2001-11-12 0 0.900 0.900 0.910 0.900 0.920 3,574,000 3,258,380 0.9117 7.148 7.148 7.228 7.148 7.307 449,992 7.2410 0.00%
2001-11-09 0 0.900 0.890 0.900 0.890 0.930 16,008,000 14,485,700 0.9049 7.148 7.069 7.148 7.069 7.386 2,015,522 7.1871 -5.26%
2001-11-08 0 0.950 0.940 0.950 0.910 0.970 6,684,000 6,365,880 0.9524 7.545 7.466 7.545 7.228 7.704 841,564 7.5643 3.26%
2001-11-07 0 0.920 0.920 0.930 0.910 0.990 14,276,000 13,387,720 0.9378 7.307 7.307 7.386 7.228 7.863 1,797,451 7.4482 -7.07%
2001-11-06 0 0.990 0.980 0.990 0.950 1.060 12,436,000 12,484,340 1.0039 7.863 7.784 7.863 7.545 8.419 1,565,782 7.9732 -4.81%
2001-11-05 0 1.040 1.040 1.050 1.040 1.070 4,904,000 5,162,480 1.0527 8.260 8.260 8.339 8.260 8.498 617,449 8.3610 -0.95%
2001-11-02 0 1.050 1.040 1.050 1.040 1.100 7,936,000 8,454,240 1.0653 8.339 8.260 8.339 8.260 8.737 999,199 8.4610 -0.94%
2001-11-01 0 1.060 1.060 1.070 1.010 1.090 15,780,000 16,741,880 1.0610 8.419 8.419 8.498 8.022 8.657 1,986,815 8.4265 3.92%
2001-10-31 0 1.020 1.010 1.020 0.960 1.030 11,358,000 11,409,260 1.0045 8.101 8.022 8.101 7.625 8.181 1,430,054 7.9782 3.03%
2001-10-30 0 0.990 0.980 0.990 0.950 1.010 13,910,000 13,785,620 0.9911 7.863 7.784 7.863 7.545 8.022 1,751,369 7.8713 3.13%
2001-10-29 0 0.960 0.950 0.960 0.920 0.970 5,980,000 5,693,260 0.9521 7.625 7.545 7.625 7.307 7.704 752,925 7.5615 3.23%
2001-10-26 0 0.930 0.920 0.930 0.920 0.950 3,606,000 3,365,620 0.9333 7.386 7.307 7.386 7.307 7.545 454,021 7.4129 1.09%
2001-10-24 0 0.920 0.910 0.920 0.900 0.960 4,540,000 4,194,160 0.9238 7.307 7.228 7.307 7.148 7.625 571,619 7.3373 -3.16%
2001-10-23 0 0.950 0.940 0.950 0.920 0.990 10,596,000 10,061,900 0.9496 7.545 7.466 7.545 7.307 7.863 1,334,113 7.5420 -1.04%
2001-10-22 0 0.960 0.960 0.970 0.940 1.000 20,108,000 19,534,900 0.9715 7.625 7.625 7.704 7.466 7.942 2,531,742 7.7160 4.35%
2001-10-19 0 0.920 0.920 0.930 0.820 0.940 43,736,000 39,652,080 0.9066 7.307 7.307 7.386 6.513 7.466 5,506,677 7.2007 15.00%
2001-10-18 0 0.800 0.790 0.800 0.760 0.810 2,968,000 2,314,400 0.7798 6.354 6.274 6.354 6.036 6.433 373,693 6.1933 0.00%
2001-10-17 0 0.800 0.790 0.800 0.800 0.820 2,052,000 1,659,040 0.8085 6.354 6.274 6.354 6.354 6.513 258,362 6.4214 0.00%
2001-10-16 0 0.800 0.790 0.810 0.780 0.810 1,662,000 1,318,820 0.7935 6.354 6.274 6.433 6.195 6.433 209,258 6.3024 2.56%
2001-10-15 0 0.780 0.780 0.790 0.770 0.810 2,022,000 1,585,980 0.7844 6.195 6.195 6.274 6.116 6.433 254,584 6.2297 -1.27%
2001-10-12 0 0.790 0.780 0.790 0.790 0.910 4,028,000 3,360,600 0.8343 6.274 6.195 6.274 6.274 7.228 507,154 6.6264 -9.20%
2001-10-11 0 0.870 0.860 0.870 0.860 0.940 7,834,000 7,023,360 0.8965 6.910 6.830 6.910 6.830 7.466 986,357 7.1205 -5.43%
2001-10-10 0 0.920 0.910 0.920 0.880 0.940 12,746,000 11,611,640 0.9110 7.307 7.228 7.307 6.989 7.466 1,604,813 7.2355 5.75%
2001-10-09 0 0.870 0.850 0.870 0.800 0.870 10,228,000 8,543,200 0.8353 6.910 6.751 6.910 6.354 6.910 1,287,779 6.6341 11.54%
2001-10-08 0 0.780 0.770 0.780 0.750 0.810 2,130,000 1,641,480 0.7706 6.195 6.116 6.195 5.957 6.433 268,182 6.1208 -3.70%
2001-10-05 0 0.810 0.800 0.810 0.790 0.840 2,762,000 2,227,360 0.8064 6.433 6.354 6.433 6.274 6.672 347,756 6.4050 -2.41%
2001-10-04 0 0.830 0.830 0.840 0.790 0.840 5,156,000 4,221,080 0.8187 6.592 6.592 6.672 6.274 6.672 649,177 6.5022 9.21%
2001-10-03 0 0.760 0.760 0.770 0.700 0.780 4,306,000 3,213,120 0.7462 6.036 6.036 6.116 5.560 6.195 542,156 5.9266 5.56%
2001-09-28 0 0.720 0.720 0.730 0.710 0.740 1,740,000 1,262,760 0.7257 5.718 5.718 5.798 5.639 5.877 219,079 5.7640 2.86%
2001-09-27 0 0.700 0.700 0.710 0.690 0.710 1,548,000 1,084,700 0.7007 5.560 5.560 5.639 5.480 5.639 194,904 5.5653 1.45%
2001-09-26 0 0.690 0.680 0.700 0.680 0.700 892,000 613,900 0.6882 5.480 5.401 5.560 5.401 5.560 112,309 5.4662 1.47%
2001-09-25 0 0.680 0.680 0.690 0.680 0.740 3,782,000 2,703,000 0.7147 5.401 5.401 5.480 5.401 5.877 476,181 5.6764 -1.45%
2001-09-24 0 0.690 0.680 0.690 0.650 0.700 2,144,000 1,472,200 0.6867 5.480 5.401 5.480 5.163 5.560 269,945 5.4537 4.55%
2001-09-21 0 0.660 0.650 0.660 0.640 0.660 2,080,000 1,362,100 0.6549 5.242 5.163 5.242 5.083 5.242 261,887 5.2011 -4.35%
2001-09-20 0 0.690 0.690 0.700 0.660 0.700 1,610,000 1,111,440 0.6903 5.480 5.480 5.560 5.242 5.560 202,711 5.4829 -1.43%
2001-09-19 0 0.700 0.690 0.700 0.650 0.710 3,350,000 2,289,840 0.6835 5.560 5.480 5.560 5.163 5.639 421,789 5.4289 9.38%
2001-09-18 0 0.640 0.640 0.650 0.620 0.720 5,164,000 3,468,700 0.6717 5.083 5.083 5.163 4.924 5.718 650,185 5.3349 1.59%
2001-09-17 0 0.630 0.630 0.640 0.580 0.640 6,934,000 4,249,640 0.6129 5.004 5.004 5.083 4.607 5.083 873,040 4.8676 -4.55%
2001-09-14 0 0.660 0.650 0.660 0.650 0.800 8,072,000 5,665,720 0.7019 5.242 5.163 5.242 5.163 6.354 1,016,323 5.5747 -16.46%
2001-09-13 0 0.790 0.790 0.800 0.790 0.820 2,892,000 2,325,880 0.8042 6.274 6.274 6.354 6.274 6.513 364,124 6.3876 -1.25%
2001-09-12 0 0.800 0.790 0.810 0.770 0.900 9,662,000 7,670,240 0.7939 6.354 6.274 6.433 6.116 7.148 1,216,515 6.3051 -14.89%
2001-09-11 0 0.940 0.930 0.940 0.910 0.950 1,982,000 1,839,800 0.9283 7.466 7.386 7.466 7.228 7.545 249,548 7.3725 0.00%
2001-09-10 0 0.940 0.930 0.950 0.900 0.960 3,456,000 3,245,760 0.9392 7.466 7.386 7.545 7.148 7.625 435,135 7.4592 1.08%
2001-09-07 0 0.930 0.930 0.950 0.930 0.960 4,274,000 4,055,980 0.9490 7.386 7.386 7.545 7.386 7.625 538,127 7.5372 -5.10%
2001-09-06 0 0.980 0.970 0.990 0.970 1.030 6,074,000 6,057,220 0.9972 7.784 7.704 7.863 7.704 8.181 764,760 7.9204 0.00%
2001-09-05 0 0.980 0.980 0.990 0.970 0.990 1,706,000 1,671,380 0.9797 7.784 7.784 7.863 7.704 7.863 214,798 7.7812 -2.00%
2001-09-04 0 1.000 0.990 1.000 0.940 1.030 6,242,000 6,102,280 0.9776 7.942 7.863 7.942 7.466 8.181 785,913 7.7646 -4.76%
2001-09-03 0 1.050 1.040 1.050 1.030 1.100 3,500,000 3,690,540 1.0544 8.339 8.260 8.339 8.181 8.737 440,675 8.3747 -6.25%
2001-08-31 0 1.120 1.100 1.120 1.080 1.120 3,860,000 4,229,200 1.0956 8.895 8.737 8.895 8.578 8.895 486,002 8.7020 0.90%
2001-08-30 0 1.110 1.100 1.120 1.100 1.120 1,538,000 1,706,940 1.1098 8.816 8.737 8.895 8.737 8.895 193,645 8.8148 -0.89%
2001-08-29 0 1.120 1.120 1.130 1.100 1.130 1,392,000 1,552,640 1.1154 8.895 8.895 8.975 8.737 8.975 175,263 8.8589 0.00%
2001-08-28 0 1.120 1.110 1.120 1.110 1.140 1,824,000 2,043,380 1.1203 8.895 8.816 8.895 8.816 9.054 229,655 8.8976 -1.75%
2001-08-27 0 1.140 1.140 1.150 1.140 1.170 910,000 1,041,120 1.1441 9.054 9.054 9.134 9.054 9.293 114,576 9.0868 0.00%
2001-08-24 0 1.140 1.130 1.140 1.120 1.160 2,814,000 3,196,320 1.1359 9.054 8.975 9.054 8.895 9.213 354,303 9.0214 -2.56%
2001-08-23 0 1.170 1.180 1.190 1.160 1.240 660,000 784,280 1.1883 9.293 9.372 9.451 9.213 9.849 83,099 9.4379 0.00%
2001-08-22 0 1.170 1.160 1.170 1.150 1.170 1,940,000 2,247,440 1.1585 9.293 9.213 9.293 9.134 9.293 244,260 9.2010 -0.85%
2001-08-21 0 1.180 1.180 1.190 1.180 1.220 1,320,000 1,572,720 1.1915 9.372 9.372 9.451 9.372 9.690 166,197 9.4630 -2.48%
2001-08-20 0 1.210 1.210 1.220 1.180 1.230 556,000 673,640 1.2116 9.610 9.610 9.690 9.372 9.769 70,004 9.6228 -2.42%
2001-08-17 0 1.240 1.210 1.240 1.210 1.250 2,012,000 2,467,040 1.2262 9.849 9.610 9.849 9.610 9.928 253,325 9.7386 0.00%
2001-08-16 0 1.240 1.230 1.240 1.220 1.280 4,338,000 5,338,380 1.2306 9.849 9.769 9.849 9.690 10.17 546,185 9.7739 -2.36%
2001-08-15 0 1.270 1.270 1.280 1.200 1.270 8,160,000 10,051,420 1.2318 10.09 10.09 10.17 9.531 10.09 1,027,403 9.7833 5.83%
2001-08-14 0 1.200 1.190 1.200 1.120 1.200 6,630,000 7,813,500 1.1785 9.531 9.451 9.531 8.895 9.531 834,765 9.3601 6.19%
2001-08-13 0 1.130 1.120 1.130 1.100 1.130 2,062,000 2,294,700 1.1129 8.975 8.895 8.975 8.737 8.975 259,621 8.8387 1.80%
2001-08-10 0 1.110 1.110 1.120 1.100 1.130 2,680,000 2,968,000 1.1075 8.816 8.816 8.895 8.737 8.975 337,431 8.7959 0.00%
2001-08-09 0 1.110 1.100 1.110 1.080 1.120 5,622,000 6,196,160 1.1021 8.816 8.737 8.816 8.578 8.895 707,850 8.7535 0.00%
2001-08-08 0 1.110 1.110 1.120 1.100 1.140 1,724,000 1,931,260 1.1202 8.816 8.816 8.895 8.737 9.054 217,064 8.8972 -0.89%
2001-08-07 0 1.120 1.110 1.120 1.100 1.140 5,414,000 5,999,360 1.1081 8.895 8.816 8.895 8.737 9.054 681,662 8.8011 -1.75%
2001-08-06 0 1.140 1.130 1.140 1.110 1.170 5,137,000 5,805,140 1.1301 9.054 8.975 9.054 8.816 9.293 646,785 8.9754 -4.20%
2001-08-03 0 1.190 1.180 1.190 1.180 1.220 2,038,000 2,466,840 1.2104 9.451 9.372 9.451 9.372 9.690 256,599 9.6136 -2.46%
2001-08-02 0 1.220 1.210 1.220 1.210 1.240 4,274,000 5,246,900 1.2276 9.690 9.610 9.690 9.610 9.849 538,127 9.7503 -1.61%
2001-08-01 0 1.240 1.240 1.250 1.170 1.240 8,458,000 10,245,980 1.2114 9.849 9.849 9.928 9.293 9.849 1,064,923 9.6213 5.08%
2001-07-31 0 1.180 1.180 1.190 1.160 1.180 3,870,000 4,521,600 1.1684 9.372 9.372 9.451 9.213 9.372 487,261 9.2796 0.00%
2001-07-30 0 1.180 1.170 1.180 1.150 1.180 4,656,000 5,437,200 1.1678 9.372 9.293 9.372 9.134 9.372 586,224 9.2750 0.00%
2001-07-27 0 1.180 1.170 1.180 1.160 1.190 7,014,000 8,223,920 1.1725 9.372 9.293 9.372 9.213 9.451 883,113 9.3124 1.72%
2001-07-26 0 1.160 1.160 1.170 1.160 1.220 10,046,000 11,813,180 1.1759 9.213 9.213 9.293 9.213 9.690 1,264,864 9.3395 -4.92%
2001-07-24 0 1.220 1.210 1.220 1.210 1.230 3,232,000 3,933,640 1.2171 9.690 9.610 9.690 9.610 9.769 406,932 9.6666 -0.81%
2001-07-23 0 1.230 1.220 1.230 1.220 1.250 4,220,000 5,200,680 1.2324 9.769 9.690 9.769 9.690 9.928 531,328 9.7881 -1.60%
2001-07-20 0 1.250 1.240 1.260 1.220 1.270 3,354,000 4,192,860 1.2501 9.928 9.849 10.01 9.690 10.09 422,293 9.9288 0.81%
2001-07-19 0 1.240 1.220 1.250 1.210 1.260 7,274,000 9,020,560 1.2401 9.849 9.690 9.928 9.610 10.01 915,849 9.8494 -3.12%
2001-07-18 0 1.280 1.260 1.270 1.260 1.330 6,814,000 8,826,040 1.2953 10.17 10.01 10.09 10.01 10.56 857,932 10.288 -2.29%
2001-07-17 0 1.310 1.290 1.310 1.290 1.380 16,838,000 22,525,660 1.3378 10.40 10.25 10.40 10.25 10.96 2,120,025 10.625 -0.76%
2001-07-16 0 1.320 1.320 1.330 1.250 1.340 8,698,000 11,357,740 1.3058 10.48 10.48 10.56 9.928 10.64 1,095,141 10.371 4.76%
2001-07-13 0 1.260 1.250 1.260 1.250 1.300 5,940,000 7,555,920 1.2720 10.01 9.928 10.01 9.928 10.33 747,889 10.103 -1.56%
2001-07-12 0 1.280 1.270 1.290 1.250 1.290 1,906,000 2,427,360 1.2735 10.17 10.09 10.25 9.928 10.25 239,979 10.115 2.40%
2001-07-11 0 1.250 1.240 1.250 1.240 1.280 3,340,000 4,197,400 1.2567 9.928 9.849 9.928 9.849 10.17 420,530 9.9812 -0.79%
2001-07-10 0 1.260 1.260 1.270 1.240 1.270 2,322,000 2,912,420 1.2543 10.01 10.01 10.09 9.849 10.09 292,356 9.9619 1.61%
2001-07-09 0 1.240 1.230 1.250 1.230 1.280 4,476,000 5,566,140 1.2436 9.849 9.769 9.928 9.769 10.17 563,561 9.8767 -3.12%
2001-07-05 0 1.280 1.270 1.280 1.270 1.310 6,206,000 7,962,200 1.2830 10.17 10.09 10.17 10.09 10.40 781,380 10.190 -2.29%
2001-07-04 0 1.310 1.300 1.310 1.280 1.310 4,422,000 5,747,600 1.2998 10.40 10.33 10.40 10.17 10.40 556,762 10.323 2.34%
2001-07-03 0 1.280 1.280 1.290 1.270 1.330 6,186,000 7,959,180 1.2866 10.17 10.17 10.25 10.09 10.56 778,862 10.219 -2.29%
2001-06-29 0 1.310 1.300 1.310 1.300 1.350 4,634,000 6,113,000 1.3192 10.40 10.33 10.40 10.33 10.72 583,454 10.477 0.00%
2001-06-28 0 1.310 1.300 1.310 1.300 1.320 3,528,000 4,625,600 1.3111 10.40 10.33 10.40 10.33 10.48 444,201 10.413 -0.76%
2001-06-27 0 1.320 1.320 1.330 1.320 1.360 2,374,000 3,156,340 1.3295 10.48 10.48 10.56 10.48 10.80 298,904 10.560 -1.49%
2001-06-26 0 1.340 1.330 1.340 1.320 1.350 8,004,000 10,705,980 1.3376 10.64 10.56 10.64 10.48 10.72 1,007,761 10.624 1.52%
2001-06-22 0 1.320 1.320 1.330 1.320 1.370 14,272,000 19,161,120 1.3426 10.48 10.48 10.56 10.48 10.88 1,796,947 10.663 -1.49%
2001-06-21 0 1.340 1.340 1.350 1.310 1.360 8,244,000 11,064,320 1.3421 10.64 10.64 10.72 10.40 10.80 1,037,979 10.659 3.08%
2001-06-20 0 1.300 1.290 1.300 1.300 1.340 6,254,000 8,251,320 1.3194 10.33 10.25 10.33 10.33 10.64 787,424 10.479 -0.76%
2001-06-19 0 1.310 1.310 1.320 1.300 1.340 6,228,000 8,175,380 1.3127 10.40 10.40 10.48 10.33 10.64 784,150 10.426 0.00%
2001-06-18 0 1.310 1.310 1.320 1.300 1.350 9,412,000 12,388,040 1.3162 10.40 10.40 10.48 10.33 10.72 1,185,038 10.454 -2.96%
2001-06-15 0 1.350 1.340 1.350 1.280 1.360 16,742,000 22,172,100 1.3243 10.72 10.64 10.72 10.17 10.80 2,107,938 10.518 -0.74%
2001-06-14 0 1.360 1.350 1.360 1.350 1.480 15,554,000 22,058,360 1.4182 10.80 10.72 10.80 10.72 11.75 1,958,360 11.264 -6.85%
2001-06-13 0 1.460 1.460 1.470 1.450 1.540 27,102,000 39,898,360 1.4722 11.60 11.60 11.68 11.52 12.23 3,412,337 11.692 -4.58%
2001-06-12 0 1.530 1.520 1.530 1.520 1.580 18,136,000 27,968,500 1.5422 12.15 12.07 12.15 12.07 12.55 2,283,453 12.248 -3.16%
2001-06-11 0 1.580 1.570 1.580 1.520 1.580 17,230,000 26,665,000 1.5476 12.55 12.47 12.55 12.07 12.55 2,169,381 12.292 3.27%
2001-06-08 0 1.530 1.530 1.540 1.520 1.580 18,638,000 29,010,760 1.5565 12.15 12.15 12.23 12.07 12.55 2,346,658 12.363 0.66%
2001-06-07 0 1.520 1.510 1.520 1.510 1.530 7,148,000 10,890,480 1.5236 12.07 11.99 12.07 11.99 12.15 899,985 12.101 0.00%
2001-06-06 0 1.520 1.510 1.520 1.510 1.540 13,492,000 20,512,340 1.5203 12.07 11.99 12.07 11.99 12.23 1,698,740 12.075 1.33%
2001-06-05 0 1.500 1.500 1.510 1.490 1.580 14,324,000 22,020,840 1.5373 11.91 11.91 11.99 11.83 12.55 1,803,495 12.210 -3.23%
2001-06-04 0 1.550 1.550 1.560 1.520 1.590 25,810,000 40,048,220 1.5517 12.31 12.31 12.39 12.07 12.63 3,249,664 12.324 1.97%
2001-06-01 0 1.520 1.520 1.530 1.500 1.550 25,266,000 38,770,960 1.5345 12.07 12.07 12.15 11.91 12.31 3,181,171 12.188 2.70%
2001-05-31 0 1.480 1.480 1.490 1.480 1.530 17,392,000 26,026,320 1.4965 11.75 11.75 11.83 11.75 12.15 2,189,778 11.885 -2.63%
2001-05-30 0 1.520 1.520 1.530 1.510 1.630 23,698,000 36,795,360 1.5527 12.07 12.07 12.15 11.99 12.95 2,983,749 12.332 -5.59%
2001-05-29 0 1.610 1.600 1.610 1.600 1.700 70,496,000 116,680,320 1.6551 12.79 12.71 12.79 12.71 13.50 8,875,953 13.146 -1.83%
2001-05-28 0 1.640 1.630 1.640 1.480 1.650 48,080,000 75,707,200 1.5746 13.03 12.95 13.03 11.75 13.10 6,053,618 12.506 7.89%
2001-05-25 0 1.520 1.520 1.530 1.440 1.530 21,308,000 31,707,720 1.4881 12.07 12.07 12.15 11.44 12.15 2,682,830 11.819 5.56%
2001-05-24 0 1.440 1.440 1.450 1.410 1.470 11,420,000 16,431,800 1.4389 11.44 11.44 11.52 11.20 11.68 1,437,860 11.428 -2.04%
2001-05-23 0 1.470 1.460 1.470 1.430 1.480 7,728,000 11,259,620 1.4570 11.68 11.60 11.68 11.36 11.75 973,011 11.572 1.38%
2001-05-22 0 1.450 1.440 1.450 1.440 1.480 11,628,000 16,927,360 1.4557 11.52 11.44 11.52 11.44 11.75 1,464,049 11.562 0.69%
2001-05-21 0 1.440 1.430 1.440 1.420 1.480 10,890,000 15,737,060 1.4451 11.44 11.36 11.44 11.28 11.75 1,371,129 11.477 -2.70%
2001-05-18 0 1.480 1.470 1.480 1.470 1.520 9,088,000 13,511,680 1.4868 11.75 11.68 11.75 11.68 12.07 1,144,245 11.808 -0.67%
2001-05-17 0 1.490 1.490 1.500 1.480 1.540 14,408,000 21,619,528 1.5005 11.83 11.83 11.91 11.75 12.23 1,814,071 11.918 -0.67%
2001-05-16 0 1.500 1.490 1.500 1.470 1.520 21,234,000 31,631,720 1.4897 11.91 11.83 11.91 11.68 12.07 2,673,513 11.832 -0.66%
2001-05-15 0 1.510 1.490 1.510 1.430 1.540 17,360,000 26,081,260 1.5024 11.99 11.83 11.99 11.36 12.23 2,185,749 11.932 4.14%
2001-05-14 0 1.450 1.450 1.460 1.420 1.490 9,614,000 14,060,480 1.4625 11.52 11.52 11.60 11.28 11.83 1,210,472 11.616 0.69%
2001-05-11 0 1.440 1.440 1.450 1.430 1.470 11,612,000 16,748,720 1.4424 11.44 11.44 11.52 11.36 11.68 1,462,034 11.456 0.00%
2001-05-10 0 1.440 1.440 1.450 1.430 1.560 19,490,000 28,853,960 1.4804 11.44 11.44 11.52 11.36 12.39 2,453,931 11.758 -6.49%
2001-05-09 0 1.540 1.520 1.530 1.530 1.590 10,664,000 16,556,060 1.5525 12.23 12.07 12.15 12.15 12.63 1,342,674 12.331 -0.65%
2001-05-08 0 1.550 1.540 1.550 1.530 1.580 12,276,000 19,118,600 1.5574 12.31 12.23 12.31 12.15 12.55 1,545,637 12.369 -0.64%
2001-05-07 0 1.560 1.560 1.570 1.560 1.650 29,744,000 47,574,120 1.5995 12.39 12.39 12.47 12.39 13.10 3,744,983 12.703 -3.70%
2001-05-04 0 1.620 1.610 1.620 1.550 1.640 34,024,000 53,899,480 1.5842 12.87 12.79 12.87 12.31 13.03 4,283,866 12.582 3.18%
2001-05-03 0 1.570 1.570 1.580 1.470 1.580 44,720,000 69,215,040 1.5477 12.47 12.47 12.55 11.68 12.55 5,630,569 12.293 7.53%
2001-05-02 0 1.460 1.460 1.470 1.430 1.480 9,314,000 13,546,900 1.4545 11.60 11.60 11.68 11.36 11.75 1,172,700 11.552 3.55%
2001-04-27 0 1.410 1.410 1.430 1.400 1.430 7,620,000 10,772,680 1.4137 11.20 11.20 11.36 11.12 11.36 959,413 11.228 0.00%
2001-04-26 0 1.410 1.410 1.420 1.390 1.470 6,536,000 9,272,840 1.4187 11.20 11.20 11.28 11.04 11.68 822,929 11.268 -2.08%
2001-04-25 0 1.440 1.430 1.440 1.440 1.480 11,408,000 16,656,920 1.4601 11.44 11.36 11.44 11.44 11.75 1,436,349 11.597 0.00%
2001-04-24 0 1.440 1.430 1.440 1.420 1.480 6,680,000 9,624,680 1.4408 11.44 11.36 11.44 11.28 11.75 841,060 11.444 -2.04%
2001-04-23 0 1.470 1.470 1.480 1.420 1.520 3,368,000 5,029,120 1.4932 11.68 11.68 11.75 11.28 12.07 424,055 11.860 0.00%
2001-04-20 0 1.470 1.470 1.480 1.460 1.560 15,124,000 22,950,220 1.5175 11.68 11.68 11.75 11.60 12.39 1,904,220 12.052 -2.65%
2001-04-19 0 1.510 1.500 1.510 1.450 1.580 30,432,000 45,951,495 1.5100 11.99 11.91 11.99 11.52 12.55 3,831,608 11.993 6.34%
2001-04-18 0 1.420 1.410 1.420 1.370 1.440 21,014,800 29,447,160 1.4013 11.28 11.20 11.28 10.88 11.44 2,645,914 11.129 5.19%
2001-04-17 0 1.350 1.340 1.350 1.260 1.390 30,477,576 40,476,329 1.3281 10.72 10.64 10.72 10.01 11.04 3,837,346 10.548 5.47%
2001-04-12 0 1.280 1.290 1.300 1.270 1.420 17,905,576 23,563,274 1.3160 10.17 10.25 10.33 10.09 11.28 2,254,441 10.452 -8.57%
2001-04-11 0 1.400 1.400 1.410 1.280 1.420 14,160,000 19,285,360 1.3620 11.12 11.12 11.20 10.17 11.28 1,782,846 10.817 7.69%
2001-04-10 0 1.300 1.280 1.300 1.260 1.360 5,048,000 6,529,820 1.2935 10.33 10.17 10.33 10.01 10.80 635,579 10.274 -2.99%
2001-04-09 0 1.340 1.340 1.350 1.340 1.390 3,284,000 4,435,780 1.3507 10.64 10.64 10.72 10.64 11.04 413,479 10.728 -3.60%
2001-04-06 0 1.390 1.390 1.400 1.380 1.450 1,394,000 1,973,160 1.4155 11.04 11.04 11.12 10.96 11.52 175,515 11.242 0.00%
2001-04-04 0 1.390 1.400 1.410 1.330 1.400 5,950,000 8,190,660 1.3766 11.04 11.12 11.20 10.56 11.12 749,148 10.933 -1.42%
2001-04-03 0 1.410 1.410 1.420 1.410 1.480 2,218,000 3,177,120 1.4324 11.20 11.20 11.28 11.20 11.75 279,262 11.377 -4.73%
2001-04-02 0 1.480 1.470 1.480 1.400 1.490 5,670,000 8,273,940 1.4592 11.75 11.68 11.75 11.12 11.83 713,894 11.590 2.78%
2001-03-30 0 1.440 1.430 1.440 1.400 1.460 3,838,000 5,485,140 1.4292 11.44 11.36 11.44 11.12 11.60 483,232 11.351 2.86%
2001-03-29 0 1.400 1.400 1.410 1.370 1.410 2,540,000 3,559,700 1.4015 11.12 11.12 11.20 10.88 11.20 319,804 11.131 -0.71%
2001-03-28 0 1.410 1.400 1.420 1.400 1.450 7,540,000 10,680,220 1.4165 11.20 11.12 11.28 11.12 11.52 949,340 11.250 0.00%
2001-03-27 0 1.410 1.420 1.430 1.400 1.510 7,212,000 10,440,220 1.4476 11.20 11.28 11.36 11.12 11.99 908,043 11.497 -4.73%
2001-03-26 0 1.480 1.480 1.490 1.470 1.510 5,094,000 7,628,080 1.4975 11.75 11.75 11.83 11.68 11.99 641,371 11.893 1.37%
2001-03-23 0 1.460 1.460 1.470 1.440 1.520 7,694,000 11,363,060 1.4769 11.60 11.60 11.68 11.44 12.07 968,730 11.730 -2.01%
2001-03-22 0 1.490 1.500 1.510 1.480 1.570 6,534,000 9,866,220 1.5100 11.83 11.91 11.99 11.75 12.47 822,678 11.993 -5.10%
2001-03-21 0 1.570 1.560 1.570 1.520 1.580 4,176,000 6,484,140 1.5527 12.47 12.39 12.47 12.07 12.55 525,788 12.332 1.95%
2001-03-20 0 1.540 1.540 1.550 1.540 1.600 2,740,000 4,285,520 1.5641 12.23 12.23 12.31 12.23 12.71 344,986 12.422 -3.75%
2001-03-19 0 1.600 1.600 1.610 1.590 1.620 2,450,000 3,927,620 1.6031 12.71 12.71 12.79 12.63 12.87 308,473 12.732 -1.23%
2001-03-16 0 1.620 1.610 1.620 1.610 1.680 4,350,000 7,138,580 1.6411 12.87 12.79 12.87 12.79 13.34 547,696 13.034 -2.99%
2001-03-15 0 1.670 1.660 1.680 1.540 1.700 8,530,000 14,022,560 1.6439 13.26 13.18 13.34 12.23 13.50 1,073,988 13.057 4.37%
2001-03-14 0 1.600 1.590 1.600 1.560 1.640 13,155,483 21,128,403 1.6061 12.71 12.63 12.71 12.39 13.03 1,656,370 12.756 1.27%
2001-03-13 0 1.580 1.590 1.600 1.380 1.590 16,512,000 24,417,580 1.4788 12.55 12.63 12.71 10.96 12.63 2,078,979 11.745 3.27%
2001-03-12 0 1.530 1.530 1.540 1.520 1.590 6,854,000 10,570,040 1.5422 12.15 12.15 12.23 12.07 12.63 862,968 12.248 -4.97%
2001-03-09 0 1.610 1.610 1.620 1.600 1.680 4,404,000 7,246,780 1.6455 12.79 12.79 12.87 12.71 13.34 554,495 13.069 -3.01%
2001-03-08 0 1.660 1.660 1.670 1.640 1.670 4,072,000 6,752,460 1.6583 13.18 13.18 13.26 13.03 13.26 512,694 13.171 0.00%
2001-03-07 0 1.660 1.660 1.670 1.660 1.730 9,016,000 15,301,160 1.6971 13.18 13.18 13.26 13.18 13.74 1,135,179 13.479 -1.78%
2001-03-06 0 1.690 1.690 1.700 1.620 1.690 14,318,000 23,681,020 1.6539 13.42 13.42 13.50 12.87 13.42 1,802,739 13.136 4.32%
2001-03-05 0 1.620 1.610 1.620 1.590 1.700 11,664,000 19,025,640 1.6311 12.87 12.79 12.87 12.63 13.50 1,468,581 12.955 -5.26%
2001-03-02 0 1.710 1.710 1.720 1.710 1.780 9,964,000 17,301,960 1.7364 13.58 13.58 13.66 13.58 14.14 1,254,539 13.791 -3.93%
2001-03-01 0 1.780 1.770 1.800 1.730 1.840 11,346,000 20,335,220 1.7923 14.14 14.06 14.30 13.74 14.61 1,428,543 14.235 -3.26%
2001-02-28 0 1.840 1.840 1.850 1.820 1.850 4,898,000 8,974,900 1.8324 14.61 14.61 14.69 14.46 14.69 616,693 14.553 1.10%
2001-02-27 0 1.820 1.810 1.820 1.810 1.860 13,894,000 25,379,880 1.8267 14.46 14.38 14.46 14.38 14.77 1,749,354 14.508 -2.15%
2001-02-26 0 1.860 1.850 1.860 1.850 1.890 8,524,000 15,909,740 1.8665 14.77 14.69 14.77 14.69 15.01 1,073,233 14.824 -1.59%
2001-02-23 0 1.890 1.890 1.900 1.870 1.900 8,436,000 15,931,000 1.8885 15.01 15.01 15.09 14.85 15.09 1,062,153 14.999 1.61%
2001-02-22 0 1.860 1.860 1.870 1.830 1.920 19,276,000 35,851,380 1.8599 14.77 14.77 14.85 14.53 15.25 2,426,987 14.772 -2.11%
2001-02-21 0 1.900 1.900 1.910 1.890 1.970 18,314,000 35,287,740 1.9268 15.09 15.09 15.17 15.01 15.65 2,305,864 15.303 0.00%
2001-02-20 0 1.900 1.900 1.910 1.900 1.940 6,886,000 13,177,360 1.9136 15.09 15.09 15.17 15.09 15.41 866,997 15.199 -1.55%
2001-02-19 0 1.930 1.920 1.940 1.890 1.970 11,040,000 21,243,520 1.9242 15.33 15.25 15.41 15.01 15.65 1,390,015 15.283 -2.03%
2001-02-16 0 1.970 1.960 1.970 1.940 2.050 13,206,000 26,085,630 1.9753 15.65 15.57 15.65 15.41 16.28 1,662,730 15.688 -1.01%
2001-02-15 0 1.990 1.980 1.990 1.960 2.050 19,342,200 38,843,218 2.0082 15.81 15.73 15.81 15.57 16.28 2,435,322 15.950 1.02%
2001-02-14 0 1.970 1.960 1.970 1.940 2.000 10,296,000 20,405,980 1.9819 15.65 15.57 15.65 15.41 15.88 1,296,340 15.741 0.51%
2001-02-13 0 1.960 1.960 1.970 1.960 2.075 22,438,000 45,171,030 2.0131 15.57 15.57 15.65 15.57 16.48 2,825,105 15.989 -2.00%
2001-02-12 0 2.000 1.990 2.000 1.900 2.025 25,462,000 50,273,680 1.9745 15.88 15.81 15.88 15.09 16.08 3,205,849 15.682 5.26%
2001-02-09 0 1.900 1.900 1.910 1.840 1.920 12,818,000 24,238,200 1.8910 15.09 15.09 15.17 14.61 15.25 1,613,878 15.019 2.70%
2001-02-08 0 1.850 1.840 1.850 1.830 1.920 11,592,000 21,619,840 1.8651 14.69 14.61 14.69 14.53 15.25 1,459,516 14.813 -1.60%
2001-02-07 0 1.880 1.880 1.890 1.880 1.920 4,122,000 7,812,450 1.8953 14.93 14.93 15.01 14.93 15.25 518,989 15.053 -1.57%
2001-02-06 0 1.910 1.890 1.910 1.900 1.920 3,906,000 7,447,840 1.9068 15.17 15.01 15.17 15.09 15.25 491,793 15.144 0.53%
2001-02-05 0 1.900 1.890 1.900 1.880 1.910 5,262,000 9,977,620 1.8962 15.09 15.01 15.09 14.93 15.17 662,524 15.060 0.00%
2001-02-02 0 1.900 1.890 1.920 1.900 1.940 5,090,000 9,754,440 1.9164 15.09 15.01 15.25 15.09 15.41 640,868 15.221 -0.52%
2001-02-01 0 1.910 1.900 1.910 1.890 1.940 8,848,000 16,947,780 1.9154 15.17 15.09 15.17 15.01 15.41 1,114,027 15.213 1.06%
2001-01-31 0 1.890 1.890 1.900 1.890 1.930 5,690,000 10,850,980 1.9070 15.01 15.01 15.09 15.01 15.33 716,412 15.146 0.00%
2001-01-30 0 1.890 1.890 1.900 1.880 2.000 17,062,000 33,106,770 1.9404 15.01 15.01 15.09 14.93 15.88 2,148,228 15.411 -5.03%
2001-01-29 0 1.990 1.980 2.000 1.990 2.050 9,056,000 18,134,890 2.0025 15.81 15.73 15.88 15.81 16.28 1,140,215 15.905 -1.73%
2001-01-23 0 2.025 2.000 2.025 1.980 2.050 18,258,000 36,554,190 2.0021 16.08 15.88 16.08 15.73 16.28 2,298,813 15.901 2.27%
2001-01-22 0 1.980 1.970 1.990 1.950 2.025 24,290,000 48,407,690 1.9929 15.73 15.65 15.81 15.49 16.08 3,058,286 15.828 2.06%
2001-01-19 0 1.940 1.940 1.950 1.850 1.990 20,324,000 39,684,240 1.9526 15.41 15.41 15.49 14.69 15.81 2,558,938 15.508 5.43%
2001-01-18 0 1.840 1.840 1.850 1.830 1.860 12,960,000 23,928,460 1.8463 14.61 14.61 14.69 14.53 14.77 1,631,757 14.664 0.55%
2001-01-17 0 1.830 1.830 1.840 1.830 1.930 19,790,000 36,882,600 1.8637 14.53 14.53 14.61 14.53 15.33 2,491,703 14.802 -5.18%
2001-01-16 0 1.930 1.910 1.930 1.900 2.025 13,258,564 25,875,290 1.9516 15.33 15.17 15.33 15.09 16.08 1,669,348 15.500 -2.53%
2001-01-15 0 1.980 1.970 1.990 1.970 2.025 8,900,000 17,731,860 1.9923 15.73 15.65 15.81 15.65 16.08 1,120,574 15.824 -1.00%
2001-01-12 0 2.000 1.990 2.000 1.980 2.100 16,000,000 32,219,310 2.0137 15.88 15.81 15.88 15.73 16.68 2,014,515 15.994 -2.44%
2001-01-11 0 2.050 2.025 2.050 2.000 2.150 8,308,000 17,139,620 2.0630 16.28 16.08 16.28 15.88 17.08 1,046,037 16.385 -4.65%
2001-01-10 0 2.150 2.125 2.150 2.125 2.225 7,392,000 15,950,150 2.1578 17.08 16.88 17.08 16.88 17.67 930,706 17.138 -1.15%
2001-01-09 0 2.175 2.150 2.175 2.150 2.250 4,572,000 9,958,000 2.1780 17.27 17.08 17.27 17.08 17.87 575,648 17.299 -2.25%
2001-01-08 0 2.225 2.200 2.225 2.150 2.275 17,468,000 38,677,150 2.2142 17.67 17.47 17.67 17.08 18.07 2,199,347 17.586 2.30%
2001-01-05 0 2.175 2.175 2.200 2.100 2.225 20,066,000 43,605,300 2.1731 17.27 17.27 17.47 16.68 17.67 2,526,454 17.259 3.57%
2001-01-04 0 2.100 2.075 2.100 2.075 2.150 8,480,000 17,963,000 2.1183 16.68 16.48 16.68 16.48 17.08 1,067,693 16.824 1.20%
2001-01-03 0 2.075 2.075 2.100 2.025 2.150 7,796,000 16,206,200 2.0788 16.48 16.48 16.68 16.08 17.08 981,572 16.510 -2.35%
2001-01-02 0 2.125 2.125 2.150 2.075 2.150 5,356,000 11,304,850 2.1107 16.88 16.88 17.08 16.48 17.08 674,359 16.764 0.00%
2000-12-29 0 2.125 2.100 2.125 2.100 2.150 2,530,000 5,344,550 2.1125 16.88 16.68 16.88 16.68 17.08 318,545 16.778 1.19%
2000-12-28 0 2.100 2.075 2.125 2.050 2.125 2,176,000 4,545,150 2.0888 16.68 16.48 16.88 16.28 16.88 273,974 16.590 2.44%
2000-12-27 0 2.050 2.025 2.050 2.050 2.150 4,626,000 9,632,400 2.0822 16.28 16.08 16.28 16.28 17.08 582,447 16.538 -3.53%
2000-12-22 0 2.125 2.125 2.150 2.100 2.175 5,002,000 10,693,900 2.1379 16.88 16.88 17.08 16.68 17.27 629,788 16.980 -1.16%
2000-12-21 0 2.150 2.125 2.150 2.100 2.200 11,114,000 23,991,750 2.1587 17.08 16.88 17.08 16.68 17.47 1,399,332 17.145 -1.15%
2000-12-20 0 2.175 2.150 2.175 2.050 2.175 9,368,000 19,921,950 2.1266 17.27 17.08 17.27 16.28 17.27 1,179,499 16.890 3.57%
2000-12-19 0 2.100 2.075 2.100 2.000 2.100 6,402,000 13,158,200 2.0553 16.68 16.48 16.68 15.88 16.68 806,058 16.324 2.44%
2000-12-18 0 2.050 2.025 2.050 2.000 2.075 2,652,000 5,435,750 2.0497 16.28 16.08 16.28 15.88 16.48 333,906 16.279 0.00%
2000-12-15 0 2.050 2.025 2.050 2.000 2.125 8,354,000 17,137,600 2.0514 16.28 16.08 16.28 15.88 16.88 1,051,829 16.293 -3.53%
2000-12-14 0 2.125 2.125 2.150 2.125 2.200 4,778,000 10,296,950 2.1551 16.88 16.88 17.08 16.88 17.47 601,585 17.116 -3.41%
2000-12-13 0 2.200 2.175 2.200 2.125 2.225 25,706,000 56,364,400 2.1927 17.47 17.27 17.47 16.88 17.67 3,236,570 17.415 3.53%
2000-12-12 0 2.125 2.125 2.150 2.125 2.175 6,193,000 13,306,225 2.1486 16.88 16.88 17.08 16.88 17.27 779,743 17.065 -1.16%
2000-12-11 0 2.150 2.125 2.150 2.100 2.175 7,150,000 15,322,550 2.1430 17.08 16.88 17.08 16.68 17.27 900,236 17.021 0.00%
2000-12-08 0 2.150 2.100 2.150 2.100 2.200 9,728,000 20,824,800 2.1407 17.08 16.68 17.08 16.68 17.47 1,224,825 17.002 -1.15%
2000-12-07 0 2.175 2.150 2.175 2.100 2.200 21,015,900 45,667,698 2.1730 17.27 17.08 17.27 16.68 17.47 2,646,053 17.259 1.16%
2000-12-06 0 2.150 2.125 2.150 2.025 2.200 32,269,000 68,227,975 2.1144 17.08 16.88 17.08 16.08 17.47 4,062,899 16.793 9.69%
2000-12-05 0 1.960 1.960 1.980 1.950 2.025 10,896,000 21,640,550 1.9861 15.57 15.57 15.73 15.49 16.08 1,371,885 15.774 -3.21%
2000-12-04 0 2.025 2.000 2.025 2.000 2.075 12,152,000 24,659,900 2.0293 16.08 15.88 16.08 15.88 16.48 1,530,024 16.117 0.00%
2000-12-01 0 2.025 2.000 2.025 1.940 2.075 14,474,000 29,342,680 2.0273 16.08 15.88 16.08 15.41 16.48 1,822,381 16.101 1.25%
2000-11-30 0 2.000 1.990 2.000 1.930 2.075 20,270,000 40,738,490 2.0098 15.88 15.81 15.88 15.33 16.48 2,552,139 15.962 3.09%
2000-11-29 0 1.940 1.920 1.940 1.930 2.050 21,173,000 41,953,090 1.9814 15.41 15.25 15.41 15.33 16.28 2,665,833 15.737 -7.62%
2000-11-28 0 2.100 2.075 2.100 2.075 2.250 29,856,000 63,351,050 2.1219 16.68 16.48 16.68 16.48 17.87 3,759,085 16.853 -8.70%
2000-11-27 0 2.300 2.275 2.300 2.250 2.400 14,380,000 33,313,350 2.3166 18.27 18.07 18.27 17.87 19.06 1,810,545 18.400 -2.13%
2000-11-24 0 2.350 2.325 2.350 2.275 2.475 16,255,328 38,146,272 2.3467 18.66 18.47 18.66 18.07 19.66 2,046,663 18.638 -3.09%
2000-11-23 0 2.425 2.425 2.450 2.275 2.525 33,754,000 83,072,700 2.4611 19.26 19.26 19.46 18.07 20.05 4,249,871 19.547 4.30%
2000-11-22 0 2.325 2.300 2.325 2.275 2.475 25,628,000 61,199,800 2.3880 18.47 18.27 18.47 18.07 19.66 3,226,749 18.966 -3.13%
2000-11-21 0 2.400 2.400 2.425 2.150 2.525 51,934,000 123,786,900 2.3835 19.06 19.06 19.26 17.08 20.05 6,538,864 18.931 10.34%
2000-11-20 0 2.175 2.175 2.200 2.175 2.250 7,196,000 15,967,050 2.2189 17.27 17.27 17.47 17.27 17.87 906,028 17.623 0.00%
2000-11-17 0 2.175 2.175 2.200 2.150 2.275 11,118,000 24,460,550 2.2001 17.27 17.27 17.47 17.08 18.07 1,399,836 17.474 1.16%
2000-11-16 0 2.150 2.125 2.150 2.075 2.225 6,278,000 13,649,150 2.1741 17.08 16.88 17.08 16.48 17.67 790,445 17.268 0.00%
2000-11-15 0 2.150 2.125 2.150 2.050 2.250 31,102,000 67,885,350 2.1827 17.08 16.88 17.08 16.28 17.87 3,915,965 17.336 6.17%
2000-11-14 0 2.025 2.000 2.025 2.000 2.050 6,328,000 12,794,000 2.0218 16.08 15.88 16.08 15.88 16.28 796,741 16.058 1.25%
2000-11-13 0 2.000 2.000 2.025 1.980 2.075 8,524,000 17,142,760 2.0111 15.88 15.88 16.08 15.73 16.48 1,073,233 15.973 -2.44%
2000-11-10 0 2.050 2.050 2.075 2.025 2.125 6,914,000 14,274,850 2.0646 16.28 16.28 16.48 16.08 16.88 870,522 16.398 -2.38%
2000-11-09 0 2.100 2.100 2.125 2.075 2.150 5,726,000 12,053,500 2.1050 16.68 16.68 16.88 16.48 17.08 720,945 16.719 -1.18%
2000-11-08 0 2.125 2.125 2.150 2.050 2.200 15,606,000 33,155,500 2.1245 16.88 16.88 17.08 16.28 17.47 1,964,908 16.874 1.19%
2000-11-07 0 2.100 2.075 2.100 1.990 2.150 10,150,000 20,932,300 2.0623 16.68 16.48 16.68 15.81 17.08 1,277,958 16.379 5.00%
2000-11-06 0 2.000 2.000 2.025 2.000 2.100 6,578,000 13,478,350 2.0490 15.88 15.88 16.08 15.88 16.68 828,217 16.274 -2.44%
2000-11-03 0 2.050 2.025 2.050 1.970 2.075 13,030,000 26,432,010 2.0286 16.28 16.08 16.28 15.65 16.48 1,640,571 16.111 1.23%
2000-11-02 0 2.025 2.025 2.050 1.920 2.075 20,528,000 41,258,010 2.0098 16.08 16.08 16.28 15.25 16.48 2,584,623 15.963 4.92%
2000-11-01 0 1.930 1.910 1.930 1.830 1.930 8,110,000 15,264,260 1.8822 15.33 15.17 15.33 14.53 15.33 1,021,107 14.949 6.04%
2000-10-31 0 1.820 1.820 1.830 1.800 1.840 5,662,000 10,301,620 1.8194 14.46 14.46 14.53 14.30 14.61 712,886 14.451 1.11%
2000-10-30 0 1.800 1.770 1.800 1.720 1.810 10,006,000 17,820,980 1.7810 14.30 14.06 14.30 13.66 14.38 1,259,827 14.146 4.65%
2000-10-27 0 1.720 1.720 1.730 1.680 1.740 11,298,000 19,383,420 1.7157 13.66 13.66 13.74 13.34 13.82 1,422,499 13.626 3.61%
2000-10-26 0 1.660 1.620 1.690 1.620 1.690 6,236,000 10,228,700 1.6403 13.18 12.87 13.42 12.87 13.42 785,157 13.028 -0.60%
2000-10-25 0 1.670 1.650 1.670 1.640 1.710 4,464,000 7,463,360 1.6719 13.26 13.10 13.26 13.03 13.58 562,050 13.279 -1.76%
2000-10-24 0 1.700 1.680 1.700 1.680 1.750 3,528,000 6,041,760 1.7125 13.50 13.34 13.50 13.34 13.90 444,201 13.601 -3.41%
2000-10-23 0 1.760 1.750 1.760 1.690 1.780 6,966,000 12,152,720 1.7446 13.98 13.90 13.98 13.42 14.14 877,069 13.856 1.15%
2000-10-20 0 1.740 1.720 1.750 1.670 1.750 9,920,000 16,963,840 1.7101 13.82 13.66 13.90 13.26 13.90 1,248,999 13.582 5.45%
2000-10-19 0 1.650 1.650 1.660 1.410 1.660 5,880,000 9,006,940 1.5318 13.10 13.10 13.18 11.20 13.18 740,334 12.166 7.84%
2000-10-18 0 1.530 1.520 1.540 1.410 1.620 9,132,000 13,791,920 1.5103 12.15 12.07 12.23 11.20 12.87 1,149,784 11.995 -7.27%
2000-10-17 0 1.650 1.640 1.660 1.630 1.700 1,932,000 3,206,600 1.6597 13.10 13.03 13.18 12.95 13.50 243,253 13.182 -3.51%
2000-10-16 0 1.710 1.690 1.720 1.690 1.750 4,486,000 7,713,000 1.7193 13.58 13.42 13.66 13.42 13.90 564,820 13.656 2.40%
2000-10-13 0 1.670 1.640 1.680 1.610 1.680 5,404,000 8,862,600 1.6400 13.26 13.03 13.34 12.79 13.34 680,402 13.026 -5.65%
2000-10-12 0 1.770 1.760 1.770 1.750 1.810 3,188,000 5,637,360 1.7683 14.06 13.98 14.06 13.90 14.38 401,392 14.045 -3.28%
2000-10-11 0 1.830 1.830 1.840 1.750 1.840 4,532,000 8,155,720 1.7996 14.53 14.53 14.61 13.90 14.61 570,611 14.293 0.00%
2000-10-10 0 1.830 1.820 1.830 1.790 1.850 3,428,000 6,265,540 1.8278 14.53 14.46 14.53 14.22 14.69 431,610 14.517 1.67%
2000-10-09 0 1.800 1.800 1.810 1.780 1.900 4,468,000 8,147,540 1.8235 14.30 14.30 14.38 14.14 15.09 562,553 14.483 -5.76%
2000-10-05 0 1.910 1.900 1.910 1.880 1.940 3,056,000 5,844,940 1.9126 15.17 15.09 15.17 14.93 15.41 384,772 15.191 0.53%
2000-10-04 0 1.900 1.900 1.910 1.890 1.990 2,646,000 5,102,400 1.9283 15.09 15.09 15.17 15.01 15.81 333,150 15.316 -2.56%
2000-10-03 0 1.950 1.940 1.960 1.940 2.000 2,232,000 4,374,980 1.9601 15.49 15.41 15.57 15.41 15.88 281,025 15.568 -1.02%
2000-09-29 0 1.970 1.970 1.980 1.950 2.025 7,944,000 15,773,590 1.9856 15.65 15.65 15.73 15.49 16.08 1,000,207 15.770 1.03%
2000-09-28 0 1.950 1.950 1.960 1.880 1.950 5,520,000 10,543,260 1.9100 15.49 15.49 15.57 14.93 15.49 695,008 15.170 3.72%
2000-09-27 0 1.880 1.870 1.890 1.840 1.910 3,196,000 5,990,100 1.8742 14.93 14.85 15.01 14.61 15.17 402,399 14.886 -0.53%
2000-09-26 0 1.890 1.880 1.890 1.880 1.940 3,462,000 6,590,660 1.9037 15.01 14.93 15.01 14.93 15.41 435,891 15.120 -0.53%
2000-09-25 0 1.900 1.900 1.910 1.880 1.930 4,618,000 8,788,760 1.9032 15.09 15.09 15.17 14.93 15.33 581,439 15.116 4.97%
2000-09-22 0 1.810 1.800 1.810 1.800 1.900 6,674,000 12,352,860 1.8509 14.38 14.30 14.38 14.30 15.09 840,305 14.700 -5.24%
2000-09-21 0 1.910 1.900 1.930 1.880 1.930 7,642,000 14,526,340 1.9009 15.17 15.09 15.33 14.93 15.33 962,183 15.097 1.60%
2000-09-20 0 1.880 1.880 1.920 1.870 2.000 5,852,000 11,447,800 1.9562 14.93 14.93 15.25 14.85 15.88 736,809 15.537 -3.59%
2000-09-19 0 1.950 1.950 1.960 1.840 1.980 13,942,000 26,666,540 1.9127 15.49 15.49 15.57 14.61 15.73 1,755,398 15.191 1.56%
2000-09-18 0 1.920 1.920 1.930 1.910 2.000 12,936,000 25,300,300 1.9558 15.25 15.25 15.33 15.17 15.88 1,628,735 15.534 -5.19%
2000-09-15 0 2.025 2.000 2.025 1.980 2.075 13,398,000 27,010,370 2.0160 16.08 15.88 16.08 15.73 16.48 1,686,904 16.012 0.00%
2000-09-14 0 2.025 2.025 2.050 2.000 2.125 9,230,000 19,035,250 2.0623 16.08 16.08 16.28 15.88 16.88 1,162,123 16.380 -1.22%
2000-09-12 0 2.050 2.025 2.050 1.990 2.125 16,056,000 32,641,850 2.0330 16.28 16.08 16.28 15.81 16.88 2,021,566 16.147 -3.53%
2000-09-11 0 2.125 2.125 2.150 2.100 2.200 8,772,000 18,722,600 2.1344 16.88 16.88 17.08 16.68 17.47 1,104,458 16.952 -3.41%
2000-09-08 0 2.200 2.200 2.225 2.100 2.225 12,304,000 26,559,800 2.1586 17.47 17.47 17.67 16.68 17.67 1,549,162 17.145 3.53%
2000-09-07 0 2.125 2.100 2.125 2.100 2.150 6,104,000 12,988,550 2.1279 16.88 16.68 16.88 16.68 17.08 768,537 16.900 0.00%
2000-09-06 0 2.125 2.125 2.150 2.075 2.225 8,928,000 19,110,600 2.1405 16.88 16.88 17.08 16.48 17.67 1,124,099 17.001 -2.30%
2000-09-05 0 2.175 2.150 2.175 2.150 2.275 11,338,000 24,792,300 2.1867 17.27 17.08 17.27 17.08 18.07 1,427,536 17.367 -3.33%
2000-09-04 0 2.250 2.250 2.275 2.200 2.300 11,044,000 24,968,250 2.2608 17.87 17.87 18.07 17.47 18.27 1,390,519 17.956 2.27%
2000-09-01 0 2.200 2.200 2.225 2.150 2.300 16,349,000 36,158,800 2.2117 17.47 17.47 17.67 17.08 18.27 2,058,457 17.566 -2.22%
2000-08-31 0 2.250 2.225 2.250 2.150 2.300 33,090,000 73,768,750 2.2293 17.87 17.67 17.87 17.08 18.27 4,166,269 17.706 5.88%
2000-08-30 0 2.125 2.125 2.150 2.050 2.150 10,618,000 22,301,950 2.1004 16.88 16.88 17.08 16.28 17.08 1,336,883 16.682 3.66%
2000-08-29 0 2.050 2.050 2.075 2.025 2.175 17,358,000 36,895,000 2.1255 16.28 16.28 16.48 16.08 17.27 2,185,497 16.882 0.00%
2000-08-28 0 2.050 2.050 2.075 1.990 2.100 12,880,000 26,257,800 2.0386 16.28 16.28 16.48 15.81 16.68 1,621,685 16.192 1.23%
2000-08-25 0 2.025 2.000 2.025 1.880 2.100 49,088,000 97,004,926 1.9761 16.08 15.88 16.08 14.93 16.68 6,180,532 15.695 -1.22%
2000-08-24 0 2.050 2.050 2.075 2.025 2.200 19,212,000 40,811,200 2.1243 16.28 16.28 16.48 16.08 17.47 2,418,929 16.872 -3.53%
2000-08-23 0 2.125 2.100 2.125 2.125 2.275 26,126,000 57,295,050 2.1930 16.88 16.68 16.88 16.88 18.07 3,289,451 17.418 -6.59%
2000-08-22 0 2.275 2.250 2.275 2.175 2.375 53,628,000 122,997,000 2.2935 18.07 17.87 18.07 17.27 18.86 6,752,151 18.216 5.81%
2000-08-21 0 2.150 2.125 2.150 2.125 2.200 11,048,000 23,770,150 2.1515 17.08 16.88 17.08 16.88 17.47 1,391,023 17.088 0.00%
2000-08-18 0 2.150 2.125 2.150 2.075 2.225 43,950,000 95,201,300 2.1661 17.08 16.88 17.08 16.48 17.67 5,533,621 17.204 6.17%
2000-08-17 0 2.025 2.025 2.050 2.000 2.100 15,358,000 31,384,050 2.0435 16.08 16.08 16.28 15.88 16.68 1,933,683 16.230 0.00%
2000-08-16 0 2.025 2.025 2.050 2.025 2.175 33,328,000 69,833,050 2.0953 16.08 16.08 16.28 16.08 17.27 4,196,235 16.642 -3.57%
2000-08-15 0 2.100 2.075 2.100 1.960 2.125 64,261,000 132,164,420 2.0567 16.68 16.48 16.68 15.57 16.88 8,090,922 16.335 3.70%
2000-08-14 0 2.025 2.000 2.025 1.980 2.325 109,134,000 234,431,230 2.1481 16.08 15.88 16.08 15.73 18.47 13,740,755 17.061 -10.00%
2000-08-11 0 2.250 2.225 2.250 1.910 2.275 137,000,000 287,444,350 2.0981 17.87 17.67 17.87 15.17 18.07 17,249,285 16.664 19.05%
2000-08-10 0 1.890 1.880 1.890 1.890 1.970 32,466,000 62,596,620 1.9281 15.01 14.93 15.01 15.01 15.65 4,087,703 15.313 0.00%
2000-08-09 0 1.890 1.890 1.900 1.850 2.025 70,146,532 136,923,605 1.9520 15.01 15.01 15.09 14.69 16.08 8,831,952 15.503 1.07%
2000-08-08 0 1.870 1.870 1.880 1.780 1.940 51,512,000 96,557,120 1.8745 14.85 14.85 14.93 14.14 15.41 6,485,731 14.888 3.31%
2000-08-07 0 1.810 1.800 1.810 1.730 1.880 34,984,000 62,824,440 1.7958 14.38 14.30 14.38 13.74 14.93 4,404,737 14.263 5.85%
2000-08-04 0 1.710 1.710 1.720 1.640 1.770 46,162,000 79,224,700 1.7162 13.58 13.58 13.66 13.03 14.06 5,812,128 13.631 1.79%
2000-08-03 0 1.680 1.680 1.690 1.670 1.750 9,548,000 16,394,600 1.7171 13.34 13.34 13.42 13.26 13.90 1,202,162 13.638 -1.18%
2000-08-02 0 1.700 1.690 1.710 1.690 1.840 32,710,000 58,208,244 1.7795 13.50 13.42 13.58 13.42 14.61 4,118,424 14.134 -3.95%
2000-08-01 0 1.770 1.760 1.770 1.740 1.950 70,018,532 131,482,438 1.8778 14.06 13.98 14.06 13.82 15.49 8,815,836 14.914 -2.21%
2000-07-31 0 1.810 1.810 1.820 1.520 1.830 70,412,000 119,381,172 1.6955 14.38 14.38 14.46 12.07 14.53 8,865,377 13.466 9.04%
2000-07-28 0 1.660 1.650 1.660 1.640 1.950 64,178,000 112,772,950 1.7572 13.18 13.10 13.18 13.03 15.49 8,080,471 13.956 -13.99%
2000-07-27 0 1.930 1.920 1.930 1.600 1.950 82,844,000 146,811,580 1.7721 15.33 15.25 15.33 12.71 15.49 10,430,655 14.075 16.97%
2000-07-26 0 1.650 1.640 1.650 1.470 1.650 106,424,000 167,417,590 1.5731 13.10 13.03 13.10 11.68 13.10 13,399,546 12.494 9.27%
2000-07-25 0 1.510 1.530 1.540 1.290 1.530 85,860,000 120,055,200 1.3983 11.99 12.15 12.23 10.25 12.15 10,810,391 11.106 6.34%
2000-07-24 0 1.420 1.420 1.430 1.330 1.490 91,742,000 129,292,020 1.4093 11.28 11.28 11.36 10.56 11.83 11,550,977 11.193 5.19%
2000-07-21 0 1.350 1.350 1.360 1.160 1.360 74,936,000 93,421,580 1.2467 10.72 10.72 10.80 9.213 10.80 9,434,981 9.9016 17.39%
2000-07-20 0 1.150 1.150 1.160 1.140 1.170 4,566,000 5,255,060 1.1509 9.134 9.134 9.213 9.054 9.293 574,892 9.1409 0.00%
2000-07-19 0 1.150 1.150 1.160 1.120 1.160 4,804,000 5,463,720 1.1373 9.134 9.134 9.213 8.895 9.213 604,858 9.0331 1.77%
2000-07-18 0 1.130 1.130 1.140 1.130 1.170 11,676,000 13,312,320 1.1401 8.975 8.975 9.054 8.975 9.293 1,470,092 9.0554 0.00%
2000-07-17 0 1.130 1.150 1.160 1.070 1.190 24,872,000 28,711,780 1.1544 8.975 9.134 9.213 8.498 9.451 3,131,564 9.1685 1.80%
2000-07-14 0 1.110 1.110 1.120 1.100 1.130 8,786,000 9,743,460 1.1090 8.816 8.816 8.895 8.737 8.975 1,106,221 8.8079 0.91%
2000-07-13 0 1.100 1.100 1.110 1.100 1.170 11,192,000 12,604,500 1.1262 8.737 8.737 8.816 8.737 9.293 1,409,153 8.9447 -2.65%
2000-07-12 0 1.130 1.120 1.130 1.110 1.140 16,387,328 18,385,741 1.1219 8.975 8.895 8.975 8.816 9.054 2,063,282 8.9109 1.80%
2000-07-11 0 1.110 1.100 1.110 1.100 1.180 33,882,000 37,887,220 1.1182 8.816 8.737 8.816 8.737 9.372 4,265,987 8.8812 -4.31%
2000-07-10 0 1.160 1.140 1.170 1.130 1.170 19,396,000 22,178,660 1.1435 9.213 9.054 9.293 8.975 9.293 2,442,096 9.0818 2.65%
2000-07-07 0 1.130 1.120 1.130 1.020 1.140 49,678,000 54,625,620 1.0996 8.975 8.895 8.975 8.101 9.054 6,254,817 8.7334 0.89%
2000-07-06 0 1.120 1.120 1.130 1.100 1.150 40,744,000 45,649,460 1.1204 8.895 8.895 8.975 8.737 9.134 5,129,962 8.8986 -2.61%
2000-07-05 0 1.150 1.130 1.140 1.130 1.260 85,274,000 103,764,360 1.2168 9.134 8.975 9.054 8.975 10.01 10,736,609 9.6645 -5.74%
2000-07-04 0 1.220 1.210 1.220 1.180 1.270 204,386,000 247,431,932 1.2106 9.690 9.610 9.690 9.372 10.09 25,733,666 9.6151 1.67%
2000-07-03 0 1.200 1.190 1.200 1.090 1.220 105,798,000 124,264,740 1.1745 9.531 9.451 9.531 8.657 9.690 13,320,729 9.3287 11.11%
2000-06-30 0 1.080 1.080 1.090 1.070 1.170 249,082,000 271,902,978 1.0916 8.578 8.578 8.657 8.498 9.293 31,361,214 8.6700

Copyright & disclaimer, Privacy policy

Back to top