TONG REN TANG TECHNOLOGIES CO. LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08069  2000-10-31  2010-07-08  2010-07-09
HK Main 01666  2010-07-09    
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
2026-03-31 0 3.950 3.950 3.960 3.910 4.010 1,040,206 4,129,886 3.9703 3.950 3.950 3.960 3.910 4.010 1,040,206 3.9703 1.02%
2026-03-30 0 3.910 3.910 3.920 3.880 4.000 1,793,000 7,016,984 3.9135 3.910 3.910 3.920 3.880 4.000 1,793,000 3.9135 -2.74%
2026-03-27 0 4.020 4.020 4.030 3.990 4.060 459,000 1,848,375 4.0270 4.020 4.020 4.030 3.990 4.060 459,000 4.0270 0.75%
2026-03-26 0 3.990 3.990 4.000 3.970 4.060 609,000 2,436,160 4.0003 3.990 3.990 4.000 3.970 4.060 609,000 4.0003 -1.72%
2026-03-25 0 4.060 4.030 4.060 3.990 4.060 773,000 3,107,050 4.0195 4.060 4.030 4.060 3.990 4.060 773,000 4.0195 0.74%
2026-03-24 0 4.030 4.020 4.030 3.940 4.040 877,000 3,502,760 3.9940 4.030 4.020 4.030 3.940 4.040 877,000 3.9940 2.28%
2026-03-23 0 3.940 3.920 3.940 3.920 4.090 3,365,100 13,341,539 3.9647 3.940 3.920 3.940 3.920 4.090 3,365,100 3.9647 -3.90%
2026-03-20 0 4.100 4.090 4.100 4.090 4.170 677,000 2,798,850 4.1342 4.100 4.090 4.100 4.090 4.170 677,000 4.1342 -0.97%
2026-03-19 0 4.140 4.140 4.160 4.130 4.230 772,000 3,210,080 4.1581 4.140 4.140 4.160 4.130 4.230 772,000 4.1581 -2.13%
2026-03-18 0 4.230 4.230 4.240 4.200 4.240 210,000 886,400 4.2210 4.230 4.230 4.240 4.200 4.240 210,000 4.2210 -0.47%
2026-03-17 0 4.250 4.230 4.250 4.200 4.270 488,000 2,065,590 4.2328 4.250 4.230 4.250 4.200 4.270 488,000 4.2328 1.19%
2026-03-16 0 4.200 4.200 4.210 4.180 4.220 329,000 1,383,090 4.2039 4.200 4.200 4.210 4.180 4.220 329,000 4.2039 0.00%
2026-03-13 0 4.200 4.190 4.200 4.200 4.230 362,000 1,523,860 4.2096 4.200 4.190 4.200 4.200 4.230 362,000 4.2096 -0.47%
2026-03-12 0 4.220 4.220 4.230 4.210 4.290 440,000 1,865,657 4.2401 4.220 4.220 4.230 4.210 4.290 440,000 4.2401 -1.63%
2026-03-11 0 4.290 4.250 4.290 4.170 4.290 343,000 1,459,840 4.2561 4.290 4.250 4.290 4.170 4.290 343,000 4.2561 0.00%
2026-03-10 0 4.290 4.250 4.290 4.160 4.300 1,258,000 5,355,530 4.2572 4.290 4.250 4.290 4.160 4.300 1,258,000 4.2572 3.13%
2026-03-09 0 4.160 4.150 4.160 4.100 4.200 929,000 3,848,870 4.1430 4.160 4.150 4.160 4.100 4.200 929,000 4.1430 -0.48%
2026-03-06 0 4.180 4.180 4.190 4.130 4.200 527,000 2,203,540 4.1813 4.180 4.180 4.190 4.130 4.200 527,000 4.1813 0.72%
2026-03-05 0 4.150 4.140 4.150 4.060 4.270 1,454,000 6,009,013 4.1327 4.150 4.140 4.150 4.060 4.270 1,454,000 4.1327 0.00%
2026-03-04 0 4.150 4.120 4.150 4.110 4.210 1,289,000 5,344,015 4.1459 4.150 4.120 4.150 4.110 4.210 1,289,000 4.1459 -1.89%
2026-03-03 0 4.230 4.220 4.230 4.220 4.310 1,623,000 6,911,530 4.2585 4.230 4.220 4.230 4.220 4.310 1,623,000 4.2585 -1.86%
2026-03-02 0 4.310 4.300 4.330 4.290 4.400 1,444,161 6,239,887 4.3208 4.310 4.300 4.330 4.290 4.400 1,444,161 4.3208 -1.60%
2026-02-27 0 4.380 4.380 4.420 4.380 4.440 931,821 4,092,102 4.3915 4.380 4.380 4.420 4.380 4.440 931,821 4.3915 -0.90%
2026-02-26 0 4.420 4.400 4.420 4.420 4.520 767,600 3,416,670 4.4511 4.420 4.400 4.420 4.420 4.520 767,600 4.4511 -0.23%
2026-02-25 0 4.430 4.420 4.430 4.410 4.530 2,411,000 10,790,380 4.4755 4.430 4.420 4.430 4.410 4.530 2,411,000 4.4755 0.68%
2026-02-24 0 4.400 4.390 4.400 4.390 4.460 412,378 1,814,332 4.3997 4.400 4.390 4.400 4.390 4.460 412,378 4.3997 -1.35%
2026-02-23 0 4.460 4.410 4.460 4.380 4.520 1,769,000 7,871,270 4.4496 4.460 4.410 4.460 4.380 4.520 1,769,000 4.4496 1.59%
2026-02-20 0 4.390 4.390 4.410 4.380 4.450 495,000 2,181,110 4.4063 4.390 4.390 4.410 4.380 4.450 495,000 4.4063 -0.68%
2026-02-16 0 4.420 4.390 4.420 4.300 4.420 204,000 894,515 4.3849 4.420 4.390 4.420 4.300 4.420 204,000 4.3849 0.68%
2026-02-13 0 4.390 4.360 4.400 4.350 4.400 705,000 3,077,548 4.3653 4.390 4.360 4.400 4.350 4.400 705,000 4.3653 0.00%
2026-02-12 0 4.390 4.370 4.390 4.350 4.410 512,382 2,243,566 4.3787 4.390 4.370 4.390 4.350 4.410 512,382 4.3787 -1.13%
2026-02-11 0 4.440 4.420 4.440 4.370 4.440 538,000 2,379,411 4.4227 4.440 4.420 4.440 4.370 4.440 538,000 4.4227 0.00%
2026-02-10 0 4.440 4.440 4.450 4.330 4.460 636,000 2,809,300 4.4171 4.440 4.440 4.450 4.330 4.460 636,000 4.4171 1.14%
2026-02-09 0 4.390 4.380 4.390 4.300 4.460 1,553,000 6,793,130 4.3742 4.390 4.380 4.390 4.300 4.460 1,553,000 4.3742 -0.68%
2026-02-06 0 4.420 4.410 4.420 4.340 4.480 2,627,000 11,584,740 4.4099 4.420 4.410 4.420 4.340 4.480 2,627,000 4.4099 1.38%
2026-02-05 0 4.360 4.330 4.360 4.250 4.360 1,188,000 5,117,990 4.3081 4.360 4.330 4.360 4.250 4.360 1,188,000 4.3081 2.35%
2026-02-04 0 4.260 4.250 4.260 4.230 4.270 628,000 2,668,950 4.2499 4.260 4.250 4.260 4.230 4.270 628,000 4.2499 0.47%
2026-02-03 0 4.240 4.220 4.240 4.190 4.270 904,000 3,810,300 4.2149 4.240 4.220 4.240 4.190 4.270 904,000 4.2149 0.47%
2026-02-02 0 4.220 4.210 4.220 4.210 4.280 1,223,000 5,178,190 4.2340 4.220 4.210 4.220 4.210 4.280 1,223,000 4.2340 -1.86%
2026-01-30 0 4.300 4.290 4.300 4.280 4.400 1,139,300 4,908,630 4.3085 4.300 4.290 4.300 4.280 4.400 1,139,300 4.3085 -1.60%
2026-01-29 0 4.370 4.370 4.380 4.300 4.400 745,000 3,244,773 4.3554 4.370 4.370 4.380 4.300 4.400 745,000 4.3554 0.23%
2026-01-28 0 4.360 4.330 4.360 4.290 4.380 1,206,000 5,206,850 4.3175 4.360 4.330 4.360 4.290 4.380 1,206,000 4.3175 0.69%
2026-01-27 0 4.330 4.330 4.340 4.320 4.400 527,100 2,285,503 4.3360 4.330 4.330 4.340 4.320 4.400 527,100 4.3360 -1.14%
2026-01-26 0 4.380 4.370 4.390 4.310 4.380 762,000 3,308,600 4.3420 4.380 4.370 4.390 4.310 4.380 762,000 4.3420 0.46%
2026-01-23 0 4.360 4.330 4.360 4.320 4.400 1,672,000 7,268,371 4.3471 4.360 4.330 4.360 4.320 4.400 1,672,000 4.3471 -0.23%
2026-01-22 0 4.370 4.370 4.390 4.360 4.420 691,000 3,029,540 4.3843 4.370 4.370 4.390 4.360 4.420 691,000 4.3843 -0.91%
2026-01-21 0 4.410 4.380 4.410 4.350 4.410 911,000 3,981,060 4.3700 4.410 4.380 4.410 4.350 4.410 911,000 4.3700 0.23%
2026-01-20 0 4.400 4.380 4.410 4.370 4.400 480,000 2,101,320 4.3778 4.400 4.380 4.410 4.370 4.400 480,000 4.3778 0.23%
2026-01-19 0 4.390 4.380 4.390 4.370 4.430 947,000 4,157,810 4.3905 4.390 4.380 4.390 4.370 4.430 947,000 4.3905 -0.90%
2026-01-16 0 4.430 4.410 4.430 4.410 4.480 758,000 3,364,480 4.4386 4.430 4.410 4.430 4.410 4.480 758,000 4.4386 -0.89%
2026-01-15 0 4.470 4.440 4.470 4.430 4.510 511,000 2,276,870 4.4557 4.470 4.440 4.470 4.430 4.510 511,000 4.4557 -0.67%
2026-01-14 0 4.500 4.490 4.500 4.470 4.550 898,000 4,044,490 4.5039 4.500 4.490 4.500 4.470 4.550 898,000 4.5039 0.45%
2026-01-13 0 4.480 4.470 4.480 4.450 4.550 836,000 3,762,150 4.5002 4.480 4.470 4.480 4.450 4.550 836,000 4.5002 0.67%
2026-01-12 0 4.450 4.450 4.460 4.450 4.490 777,000 3,467,240 4.4623 4.450 4.450 4.460 4.450 4.490 777,000 4.4623 -0.89%
2026-01-09 0 4.490 4.480 4.490 4.470 4.500 541,000 2,424,510 4.4815 4.490 4.480 4.490 4.470 4.500 541,000 4.4815 0.22%
2026-01-08 0 4.480 4.450 4.480 4.450 4.500 506,000 2,260,520 4.4674 4.480 4.450 4.480 4.450 4.500 506,000 4.4674 -0.44%
2026-01-07 0 4.500 4.500 4.510 4.470 4.560 596,000 2,682,640 4.5011 4.500 4.500 4.510 4.470 4.560 596,000 4.5011 -0.66%
2026-01-06 0 4.530 4.500 4.530 4.480 4.530 540,000 2,430,540 4.5010 4.530 4.500 4.530 4.480 4.530 540,000 4.5010 0.89%
2026-01-05 0 4.490 4.490 4.500 4.440 4.550 937,000 4,212,980 4.4962 4.490 4.490 4.500 4.440 4.550 937,000 4.4962 1.13%
2026-01-02 0 4.440 4.440 4.460 4.310 4.470 524,000 2,314,410 4.4168 4.440 4.440 4.460 4.310 4.470 524,000 4.4168 0.68%
2025-12-31 0 4.410 4.400 4.410 4.390 4.470 483,000 2,123,730 4.3970 4.410 4.400 4.410 4.390 4.470 483,000 4.3970 -0.23%
2025-12-30 0 4.420 4.420 4.440 4.340 4.450 15,441,000 67,821,046 4.3923 4.420 4.420 4.440 4.340 4.450 15,441,000 4.3923 0.68%
2025-12-29 0 4.390 4.380 4.390 4.380 4.610 1,060,100 4,683,280 4.4178 4.390 4.380 4.390 4.380 4.610 1,060,100 4.4178 -1.57%
2025-12-24 0 4.460 4.450 4.460 4.430 4.500 348,508 1,553,360 4.4572 4.460 4.450 4.460 4.430 4.500 348,508 4.4572 1.36%
2025-12-23 0 4.400 4.380 4.400 4.380 4.430 1,093,000 4,803,275 4.3946 4.400 4.380 4.400 4.380 4.430 1,093,000 4.3946 -0.68%
2025-12-22 0 4.430 4.410 4.430 4.390 4.490 1,290,000 5,707,730 4.4246 4.430 4.410 4.430 4.390 4.490 1,290,000 4.4246 -1.34%
2025-12-19 0 4.490 4.480 4.500 4.430 4.500 1,100,000 4,899,945 4.4545 4.490 4.480 4.500 4.430 4.500 1,100,000 4.4545 0.90%
2025-12-18 0 4.450 4.450 4.460 4.410 4.460 762,000 3,381,730 4.4380 4.450 4.450 4.460 4.410 4.460 762,000 4.4380 0.23%
2025-12-17 0 4.440 4.430 4.440 4.420 4.470 610,000 2,706,765 4.4373 4.440 4.430 4.440 4.420 4.470 610,000 4.4373 0.23%
2025-12-16 0 4.430 4.420 4.430 4.400 4.490 1,233,000 5,455,130 4.4243 4.430 4.420 4.430 4.400 4.490 1,233,000 4.4243 -1.34%
2025-12-15 0 4.490 4.490 4.500 4.470 4.570 1,148,000 5,184,640 4.5162 4.490 4.490 4.500 4.470 4.570 1,148,000 4.5162 -1.75%
2025-12-12 0 4.570 4.570 4.600 4.550 4.600 2,765,000 12,621,400 4.5647 4.570 4.570 4.600 4.550 4.600 2,765,000 4.5647 0.00%
2025-12-11 0 4.570 4.550 4.570 4.530 4.570 490,000 2,233,660 4.5585 4.570 4.550 4.570 4.530 4.570 490,000 4.5585 0.22%
2025-12-10 0 4.560 4.560 4.570 4.560 4.620 680,000 3,107,600 4.5700 4.560 4.560 4.570 4.560 4.620 680,000 4.5700 -0.65%
2025-12-09 0 4.590 4.590 4.600 4.590 4.680 1,602,000 7,403,470 4.6214 4.590 4.590 4.600 4.590 4.680 1,602,000 4.6214 -2.55%
2025-12-08 0 4.710 4.690 4.710 4.670 4.730 490,000 2,293,630 4.6809 4.710 4.690 4.710 4.670 4.730 490,000 4.6809 -0.21%
2025-12-05 0 4.720 4.680 4.730 4.670 4.740 338,900 1,593,975 4.7034 4.720 4.680 4.730 4.670 4.740 338,900 4.7034 0.21%
2025-12-04 0 4.710 4.700 4.710 4.690 4.740 372,100 1,751,848 4.7080 4.710 4.700 4.710 4.690 4.740 372,100 4.7080 -0.21%
2025-12-03 0 4.720 4.700 4.720 4.690 4.740 259,000 1,222,020 4.7182 4.720 4.700 4.720 4.690 4.740 259,000 4.7182 -0.42%
2025-12-02 0 4.740 4.730 4.740 4.710 4.770 594,000 2,812,610 4.7350 4.740 4.730 4.740 4.710 4.770 594,000 4.7350 0.42%
2025-12-01 0 4.720 4.720 4.730 4.720 4.760 498,000 2,363,340 4.7457 4.720 4.720 4.730 4.720 4.760 498,000 4.7457 -0.42%
2025-11-28 0 4.740 4.740 4.750 4.690 4.750 313,000 1,476,230 4.7164 4.740 4.740 4.750 4.690 4.750 313,000 4.7164 0.42%
2025-11-27 0 4.720 4.720 4.740 4.700 4.740 319,100 1,507,763 4.7250 4.720 4.720 4.740 4.700 4.740 319,100 4.7250 0.00%
2025-11-26 0 4.720 4.710 4.720 4.680 4.740 455,000 2,150,390 4.7261 4.720 4.710 4.720 4.680 4.740 455,000 4.7261 0.85%
2025-11-25 0 4.680 4.670 4.680 4.670 4.720 1,266,000 5,928,680 4.6830 4.680 4.670 4.680 4.670 4.720 1,266,000 4.6830 0.00%
2025-11-24 0 4.680 4.660 4.680 4.640 4.720 974,000 4,544,150 4.6655 4.680 4.660 4.680 4.640 4.720 974,000 4.6655 0.21%
2025-11-21 0 4.670 4.660 4.670 4.650 4.700 624,000 2,913,140 4.6685 4.670 4.660 4.670 4.650 4.700 624,000 4.6685 -0.85%
2025-11-20 0 4.710 4.710 4.740 4.710 4.750 542,000 2,562,485 4.7278 4.710 4.710 4.740 4.710 4.750 542,000 4.7278 -0.21%
2025-11-19 0 4.720 4.710 4.720 4.700 4.770 578,000 2,726,040 4.7163 4.720 4.710 4.720 4.700 4.770 578,000 4.7163 -0.42%
2025-11-18 0 4.740 4.740 4.750 4.720 4.850 1,389,000 6,603,379 4.7541 4.740 4.740 4.750 4.720 4.850 1,389,000 4.7541 -2.27%
2025-11-17 0 4.850 4.810 4.850 4.770 4.880 645,000 3,102,925 4.8107 4.850 4.810 4.850 4.770 4.880 645,000 4.8107 -0.41%
2025-11-14 0 4.870 4.860 4.870 4.860 4.950 977,000 4,781,920 4.8945 4.870 4.860 4.870 4.860 4.950 977,000 4.8945 -1.22%
2025-11-13 0 4.930 4.920 4.930 4.900 4.940 683,000 3,363,080 4.9240 4.930 4.920 4.930 4.900 4.940 683,000 4.9240 0.20%
2025-11-12 0 4.920 4.910 4.920 4.870 4.930 1,909,000 9,365,770 4.9061 4.920 4.910 4.920 4.870 4.930 1,909,000 4.9061 1.44%
2025-11-11 0 4.850 4.850 4.860 4.760 4.860 2,062,000 9,951,070 4.8259 4.850 4.850 4.860 4.760 4.860 2,062,000 4.8259 1.68%
2025-11-10 0 4.770 4.770 4.780 4.650 4.790 1,388,000 6,577,920 4.7391 4.770 4.770 4.780 4.650 4.790 1,388,000 4.7391 2.58%
2025-11-07 0 4.650 4.650 4.680 4.630 4.680 428,000 1,992,590 4.6556 4.650 4.650 4.680 4.630 4.680 428,000 4.6556 -0.43%
2025-11-06 0 4.670 4.660 4.670 4.630 4.680 596,000 2,776,530 4.6586 4.670 4.660 4.670 4.630 4.680 596,000 4.6586 0.21%
2025-11-05 0 4.660 4.650 4.660 4.610 4.670 957,000 4,441,525 4.6411 4.660 4.650 4.660 4.610 4.670 957,000 4.6411 0.00%
2025-11-04 0 4.660 4.650 4.660 4.660 4.720 790,000 3,698,300 4.6814 4.660 4.650 4.660 4.660 4.720 790,000 4.6814 -0.85%
2025-11-03 0 4.700 4.690 4.700 4.640 4.720 945,000 4,426,090 4.6837 4.700 4.690 4.700 4.640 4.720 945,000 4.6837 1.29%
2025-10-31 0 4.640 4.640 4.670 4.580 4.690 1,807,000 8,351,145 4.6216 4.640 4.640 4.670 4.580 4.690 1,807,000 4.6216 0.87%
2025-10-30 0 4.600 4.600 4.610 4.590 4.620 1,263,000 5,816,595 4.6054 4.600 4.600 4.610 4.590 4.620 1,263,000 4.6054 -0.65%
2025-10-28 0 4.630 4.610 4.630 4.600 4.680 1,595,172 7,394,138 4.6353 4.630 4.610 4.630 4.600 4.680 1,595,172 4.6353 -0.64%
2025-10-27 0 4.660 4.660 4.680 4.660 4.710 1,662,000 7,762,270 4.6704 4.660 4.660 4.680 4.660 4.710 1,662,000 4.6704 -0.85%
2025-10-24 0 4.700 4.690 4.700 4.690 4.710 2,929,000 13,741,200 4.6914 4.700 4.690 4.700 4.690 4.710 2,929,000 4.6914 -0.21%
2025-10-23 0 4.710 4.700 4.710 4.680 4.710 680,000 3,190,950 4.6926 4.710 4.700 4.710 4.680 4.710 680,000 4.6926 -0.63%
2025-10-22 0 4.740 4.720 4.740 4.710 4.760 902,000 4,265,170 4.7286 4.740 4.720 4.740 4.710 4.760 902,000 4.7286 -0.21%
2025-10-21 0 4.750 4.740 4.750 4.750 4.790 932,000 4,443,480 4.7677 4.750 4.740 4.750 4.750 4.790 932,000 4.7677 -0.21%
2025-10-20 0 4.760 4.740 4.760 4.730 4.780 536,000 2,546,060 4.7501 4.760 4.740 4.760 4.730 4.780 536,000 4.7501 0.63%
2025-10-17 0 4.730 4.700 4.730 4.700 4.800 2,026,000 9,608,720 4.7427 4.730 4.700 4.730 4.700 4.800 2,026,000 4.7427 -0.84%
2025-10-16 0 4.770 4.770 4.780 4.740 4.790 1,318,000 6,271,810 4.7586 4.770 4.770 4.780 4.740 4.790 1,318,000 4.7586 0.42%
2025-10-15 0 4.750 4.750 4.760 4.750 4.800 1,920,000 9,147,899 4.7645 4.750 4.750 4.760 4.750 4.800 1,920,000 4.7645 -0.42%
2025-10-14 0 4.770 4.760 4.770 4.750 4.840 1,756,000 8,408,460 4.7884 4.770 4.760 4.770 4.750 4.840 1,756,000 4.7884 -0.42%
2025-10-13 0 4.790 4.770 4.790 4.730 4.820 1,672,000 7,992,973 4.7805 4.790 4.770 4.790 4.730 4.820 1,672,000 4.7805 -1.64%
2025-10-10 0 4.870 4.860 4.870 4.840 4.930 1,034,000 5,055,690 4.8894 4.870 4.860 4.870 4.840 4.930 1,034,000 4.8894 -0.61%
2025-10-09 0 4.900 4.860 4.900 4.800 4.900 1,577,000 7,651,870 4.8522 4.900 4.860 4.900 4.800 4.900 1,577,000 4.8522 2.30%
2025-10-08 0 4.790 4.780 4.790 4.720 4.810 1,195,000 5,663,340 4.7392 4.790 4.780 4.790 4.720 4.810 1,195,000 4.7392 -0.21%
2025-10-06 0 4.800 4.790 4.800 4.790 4.830 375,000 1,803,915 4.8104 4.800 4.790 4.800 4.790 4.830 375,000 4.8104 -0.62%
2025-10-03 0 4.830 4.800 4.830 4.790 4.840 251,000 1,208,800 4.8159 4.830 4.800 4.830 4.790 4.840 251,000 4.8159 0.00%
2025-10-02 0 4.830 4.830 4.840 4.750 4.850 932,000 4,487,799 4.8152 4.830 4.830 4.840 4.750 4.850 932,000 4.8152 1.47%
2025-09-30 0 4.760 4.750 4.760 4.730 4.790 1,107,000 5,263,040 4.7543 4.760 4.750 4.760 4.730 4.790 1,107,000 4.7543 0.21%
2025-09-29 0 4.750 4.750 4.760 4.700 4.910 2,044,000 9,701,448 4.7463 4.750 4.750 4.760 4.700 4.910 2,044,000 4.7463 -0.84%
2025-09-26 0 4.790 4.780 4.790 4.760 4.800 1,357,000 6,478,950 4.7745 4.790 4.780 4.790 4.760 4.800 1,357,000 4.7745 -0.21%
2025-09-25 0 4.800 4.800 4.810 4.790 4.820 832,000 3,995,580 4.8024 4.800 4.800 4.810 4.790 4.820 832,000 4.8024 -1.03%
2025-09-24 0 4.850 4.820 4.850 4.800 4.880 775,000 3,744,375 4.8315 4.850 4.820 4.850 4.800 4.880 775,000 4.8315 0.00%
2025-09-23 0 4.850 4.820 4.850 4.780 4.850 935,000 4,495,987 4.8085 4.850 4.820 4.850 4.780 4.850 935,000 4.8085 -0.21%
2025-09-22 0 4.860 4.850 4.860 4.850 4.900 908,000 4,413,219 4.8604 4.860 4.850 4.860 4.850 4.900 908,000 4.8604 -1.22%
2025-09-19 0 4.920 4.900 4.920 4.880 4.930 1,088,000 5,346,845 4.9144 4.920 4.900 4.920 4.880 4.930 1,088,000 4.9144 -0.20%
2025-09-18 0 4.930 4.910 4.940 4.900 5.000 931,000 4,607,575 4.9491 4.930 4.910 4.940 4.900 5.000 931,000 4.9491 -0.80%
2025-09-17 0 4.970 4.940 4.970 4.920 5.000 800,000 3,953,470 4.9418 4.970 4.940 4.970 4.920 5.000 800,000 4.9418 -0.20%
2025-09-16 0 4.980 4.960 4.980 4.940 5.020 835,000 4,147,230 4.9667 4.980 4.960 4.980 4.940 5.020 835,000 4.9667 0.20%
2025-09-15 0 4.970 4.960 4.970 4.950 5.000 487,000 2,418,720 4.9666 4.970 4.960 4.970 4.950 5.000 487,000 4.9666 -0.40%
2025-09-12 0 4.990 4.970 4.990 4.950 5.010 784,000 3,902,750 4.9780 4.990 4.970 4.990 4.950 5.010 784,000 4.9780 0.60%
2025-09-11 0 4.960 4.940 4.960 4.880 4.970 935,000 4,615,820 4.9367 4.960 4.940 4.960 4.880 4.970 935,000 4.9367 -0.40%
2025-09-10 0 4.980 4.960 4.980 4.940 4.990 899,000 4,461,190 4.9624 4.980 4.960 4.980 4.940 4.990 899,000 4.9624 0.81%
2025-09-09 0 4.940 4.930 4.940 4.920 5.000 1,092,000 5,408,280 4.9526 4.940 4.930 4.940 4.920 5.000 1,092,000 4.9526 -1.20%
2025-09-08 0 5.000 4.990 5.010 4.930 5.020 1,732,000 8,638,910 4.9878 5.000 4.990 5.010 4.930 5.020 1,732,000 4.9878 1.83%
2025-09-05 0 4.910 4.900 4.910 4.780 4.940 2,200,100 10,711,527 4.8687 4.910 4.900 4.910 4.780 4.940 2,200,100 4.8687 0.61%
2025-09-04 0 4.880 4.860 4.880 4.780 4.880 1,847,000 8,915,280 4.8269 4.880 4.860 4.880 4.780 4.880 1,847,000 4.8269 0.00%
2025-09-03 0 4.880 4.860 4.880 4.790 4.890 1,728,000 8,377,350 4.8480 4.880 4.860 4.880 4.790 4.890 1,728,000 4.8480 0.21%
2025-09-02 0 4.870 4.850 4.870 4.800 4.910 2,066,000 10,023,620 4.8517 4.870 4.850 4.870 4.800 4.910 2,066,000 4.8517 0.00%
2025-09-01 0 4.870 4.870 4.900 4.870 4.960 2,670,000 13,082,470 4.8998 4.870 4.870 4.900 4.870 4.960 2,670,000 4.8998 -1.81%
2025-08-29 0 4.960 4.960 4.980 4.920 5.000 2,357,100 11,712,278 4.9689 4.960 4.960 4.980 4.920 5.000 2,357,100 4.9689 0.81%
2025-08-28 0 4.920 4.920 4.940 4.880 5.030 3,129,000 15,490,210 4.9505 4.920 4.920 4.940 4.880 5.030 3,129,000 4.9505 0.20%
2025-08-27 0 4.910 4.900 4.910 4.900 5.230 8,972,000 44,866,010 5.0007 4.910 4.900 4.910 4.900 5.230 8,972,000 5.0007 -7.53%
2025-08-26 0 5.310 5.290 5.310 5.290 5.380 1,261,000 6,707,870 5.3195 5.310 5.290 5.310 5.290 5.380 1,261,000 5.3195 -1.30%
2025-08-25 0 5.380 5.360 5.380 5.270 5.380 2,391,000 12,736,580 5.3269 5.380 5.360 5.380 5.270 5.380 2,391,000 5.3269 1.89%
2025-08-22 0 5.280 5.250 5.280 5.150 5.280 2,342,000 12,167,360 5.1953 5.280 5.250 5.280 5.150 5.280 2,342,000 5.1953 0.38%
2025-08-21 0 5.260 5.240 5.260 5.220 5.340 751,000 3,966,970 5.2823 5.260 5.240 5.260 5.220 5.340 751,000 5.2823 -0.75%
2025-08-20 0 5.300 5.290 5.300 5.220 5.450 1,340,000 7,062,040 5.2702 5.300 5.290 5.300 5.220 5.450 1,340,000 5.2702 -1.49%
2025-08-19 0 5.380 5.350 5.380 5.300 5.430 2,638,000 14,162,060 5.3685 5.380 5.350 5.380 5.300 5.430 2,638,000 5.3685 -0.19%
2025-08-18 0 5.390 5.340 5.390 5.310 5.420 1,084,000 5,829,430 5.3777 5.390 5.340 5.390 5.310 5.420 1,084,000 5.3777 1.13%
2025-08-15 0 5.330 5.310 5.330 5.240 5.330 1,141,000 6,021,800 5.2777 5.330 5.310 5.330 5.240 5.330 1,141,000 5.2777 0.95%
2025-08-14 0 5.280 5.260 5.280 5.250 5.420 1,289,000 6,852,170 5.3159 5.280 5.260 5.280 5.250 5.420 1,289,000 5.3159 -0.56%
2025-08-13 0 5.310 5.310 5.330 5.210 5.350 1,668,000 8,801,830 5.2769 5.310 5.310 5.330 5.210 5.350 1,668,000 5.2769 2.31%
2025-08-12 0 5.190 5.170 5.190 5.170 5.280 997,000 5,197,176 5.2128 5.190 5.170 5.190 5.170 5.280 997,000 5.2128 0.19%
2025-08-11 0 5.180 5.170 5.200 5.100 5.220 750,000 3,848,780 5.1317 5.180 5.170 5.200 5.100 5.220 750,000 5.1317 0.78%
2025-08-08 0 5.140 5.130 5.140 5.060 5.220 1,152,000 5,925,767 5.1439 5.140 5.130 5.140 5.060 5.220 1,152,000 5.1439 0.19%
2025-08-07 0 5.130 5.110 5.130 5.090 5.180 1,566,000 8,023,970 5.1239 5.130 5.110 5.130 5.090 5.180 1,566,000 5.1239 -0.58%
2025-08-06 0 5.160 5.160 5.170 5.140 5.250 757,000 3,911,466 5.1671 5.160 5.160 5.170 5.140 5.250 757,000 5.1671 -1.71%
2025-08-05 0 5.250 5.220 5.250 5.150 5.250 893,000 4,627,372 5.1818 5.250 5.220 5.250 5.150 5.250 893,000 5.1818 1.94%
2025-08-04 0 5.150 5.130 5.150 5.110 5.200 1,258,000 6,476,130 5.1480 5.150 5.130 5.150 5.110 5.200 1,258,000 5.1480 -0.96%
2025-08-01 0 5.200 5.200 5.210 5.180 5.350 1,742,000 9,155,170 5.2556 5.200 5.200 5.210 5.180 5.350 1,742,000 5.2556 -1.14%
2025-07-31 0 5.260 5.240 5.260 5.220 5.450 1,706,000 9,059,260 5.3102 5.260 5.240 5.260 5.220 5.450 1,706,000 5.3102 -2.59%
2025-07-30 0 5.400 5.380 5.400 5.270 5.520 2,306,000 12,509,500 5.4248 5.400 5.380 5.400 5.270 5.520 2,306,000 5.4248 1.69%
2025-07-29 0 5.310 5.310 5.320 5.250 5.380 1,056,000 5,595,540 5.2988 5.310 5.310 5.320 5.250 5.380 1,056,000 5.2988 -1.30%
2025-07-28 0 5.380 5.340 5.380 5.310 5.390 630,000 3,360,530 5.3342 5.380 5.340 5.380 5.310 5.390 630,000 5.3342 0.00%
2025-07-25 0 5.380 5.380 5.410 5.370 5.490 1,718,000 9,305,560 5.4165 5.380 5.380 5.410 5.370 5.490 1,718,000 5.4165 0.37%
2025-07-24 0 5.360 5.350 5.360 5.230 5.380 1,674,000 8,941,500 5.3414 5.360 5.350 5.360 5.230 5.380 1,674,000 5.3414 1.52%
2025-07-23 0 5.280 5.280 5.290 5.280 5.390 1,305,000 6,943,750 5.3209 5.280 5.280 5.290 5.280 5.390 1,305,000 5.3209 -2.04%
2025-07-22 0 5.390 5.370 5.390 5.300 5.410 2,176,000 11,671,490 5.3637 5.390 5.370 5.390 5.300 5.410 2,176,000 5.3637 1.13%
2025-07-21 0 5.330 5.320 5.330 5.180 5.330 2,589,000 13,655,840 5.2746 5.330 5.320 5.330 5.180 5.330 2,589,000 5.2746 0.95%
2025-07-18 0 5.280 5.250 5.280 5.210 5.330 927,200 4,866,104 5.2482 5.280 5.250 5.280 5.210 5.330 927,200 5.2482 0.00%
2025-07-17 0 5.280 5.260 5.280 5.100 5.280 2,626,000 13,786,580 5.2500 5.280 5.260 5.280 5.100 5.280 2,626,000 5.2500 1.54%
2025-07-16 0 5.200 5.200 5.230 5.070 5.340 3,862,000 20,036,899 5.1882 5.200 5.200 5.230 5.070 5.340 3,862,000 5.1882 2.56%
2025-07-15 0 5.070 5.050 5.070 4.980 5.110 2,148,000 10,825,160 5.0396 5.070 5.050 5.070 4.980 5.110 2,148,000 5.0396 -0.78%
2025-07-14 0 5.110 5.080 5.110 5.010 5.150 2,510,000 12,827,300 5.1105 5.110 5.080 5.110 5.010 5.150 2,510,000 5.1105 0.59%
2025-07-11 0 5.080 5.070 5.080 4.980 5.130 3,101,000 15,756,260 5.0810 5.080 5.070 5.080 4.980 5.130 3,101,000 5.0810 1.60%
2025-07-10 0 5.000 5.000 5.020 4.930 5.030 1,171,000 5,858,900 5.0033 5.000 5.000 5.020 4.930 5.030 1,171,000 5.0033 1.21%
2025-07-09 0 4.940 4.940 4.960 4.900 4.970 883,000 4,356,430 4.9337 4.940 4.940 4.960 4.900 4.970 883,000 4.9337 -0.20%
2025-07-08 0 4.950 4.910 4.950 4.870 4.970 631,000 3,101,190 4.9147 4.950 4.910 4.950 4.870 4.970 631,000 4.9147 1.02%
2025-07-07 0 4.900 4.880 4.900 4.860 4.950 784,000 3,835,270 4.8919 4.900 4.880 4.900 4.860 4.950 784,000 4.8919 -0.41%
2025-07-04 0 4.920 4.920 4.940 4.920 4.980 603,000 2,984,700 4.9498 4.920 4.920 4.940 4.920 4.980 603,000 4.9498 -1.01%
2025-07-03 0 4.970 4.970 4.980 4.910 5.000 867,000 4,295,870 4.9549 4.970 4.970 4.980 4.910 5.000 867,000 4.9549 0.20%
2025-07-02 0 4.960 4.940 4.960 4.930 5.010 1,018,000 5,060,177 4.9707 4.960 4.940 4.960 4.930 5.010 1,018,000 4.9707 0.61%
2025-06-30 0 4.930 4.920 4.940 4.880 4.980 379,000 1,862,100 4.9132 4.930 4.920 4.940 4.880 4.980 379,000 4.9132 -1.00%
2025-06-27 0 4.980 4.940 4.980 4.940 4.980 890,000 4,412,665 4.9581 4.980 4.940 4.980 4.940 4.980 890,000 4.9581 -0.60%
2025-06-26 0 5.010 4.980 5.010 4.870 5.020 1,197,000 5,965,948 4.9841 5.010 4.980 5.010 4.870 5.020 1,197,000 4.9841 1.21%
2025-06-25 0 4.950 4.920 4.950 4.820 4.950 1,600,000 7,815,190 4.8845 4.950 4.920 4.950 4.820 4.950 1,600,000 4.8845 2.48%
2025-06-24 0 4.830 4.820 4.830 4.770 4.830 1,772,000 8,515,290 4.8055 4.830 4.820 4.830 4.770 4.830 1,772,000 4.8055 1.26%
2025-06-23 0 4.770 4.760 4.770 4.720 4.810 889,000 4,233,430 4.7620 4.770 4.760 4.770 4.720 4.810 889,000 4.7620 0.21%
2025-06-20 0 4.760 4.740 4.760 4.700 4.760 1,104,000 5,225,747 4.7335 4.760 4.740 4.760 4.700 4.760 1,104,000 4.7335 1.06%
2025-06-19 0 4.710 4.690 4.710 4.660 4.800 4,155,000 19,559,510 4.7075 4.710 4.690 4.710 4.660 4.800 4,155,000 4.7075 -1.67%
2025-06-18 0 4.790 4.760 4.790 4.750 4.840 2,136,000 10,223,310 4.7862 4.790 4.760 4.790 4.750 4.840 2,136,000 4.7862 -1.24%
2025-06-17 0 4.850 4.830 4.850 4.820 5.080 2,108,000 10,256,710 4.8656 4.850 4.830 4.850 4.820 5.080 2,108,000 4.8656 -2.41%
2025-06-16 0 4.970 4.970 5.000 4.900 5.090 2,226,000 11,048,020 4.9632 4.970 4.970 5.000 4.900 5.090 2,226,000 4.9632 1.57%
2025-06-13 0 5.090 5.090 5.120 5.070 5.200 2,119,000 10,840,730 5.1160 4.893 4.893 4.922 4.874 4.999 2,204,134 4.9184 -1.93%
2025-06-12 0 5.190 5.190 5.210 5.160 5.220 1,557,000 8,080,403 5.1897 4.990 4.990 5.009 4.961 5.018 1,619,555 4.9893 0.19%
2025-06-11 0 5.180 5.150 5.180 5.120 5.280 2,351,000 12,208,920 5.1931 4.980 4.951 4.980 4.922 5.076 2,445,455 4.9925 0.00%
2025-06-10 0 5.180 5.160 5.180 5.150 5.260 2,139,000 11,152,600 5.2139 4.980 4.961 4.980 4.951 5.057 2,224,938 5.0125 -0.38%
2025-06-09 0 5.200 5.160 5.200 5.090 5.200 2,274,000 11,727,460 5.1572 4.999 4.961 4.999 4.893 4.999 2,365,362 4.9580 1.56%
2025-06-06 0 5.120 5.100 5.120 5.040 5.140 1,319,200 6,715,489 5.0906 4.922 4.903 4.922 4.845 4.941 1,372,201 4.8940 0.39%
2025-06-05 0 5.100 5.060 5.100 5.040 5.170 1,556,000 7,909,334 5.0831 4.903 4.865 4.903 4.845 4.970 1,618,515 4.8868 -0.58%
2025-06-04 0 5.130 5.120 5.130 5.080 5.170 701,000 3,588,830 5.1196 4.932 4.922 4.932 4.884 4.970 729,164 4.9218 0.59%
2025-06-03 0 5.100 5.090 5.100 5.040 5.110 781,000 3,966,100 5.0782 4.903 4.893 4.903 4.845 4.913 812,378 4.8821 1.39%
2025-06-02 0 5.030 5.000 5.040 4.920 5.040 1,361,000 6,752,480 4.9614 4.836 4.807 4.845 4.730 4.845 1,415,680 4.7698 -1.18%
2025-05-30 0 5.090 5.060 5.090 5.020 5.090 1,099,000 5,572,190 5.0702 4.893 4.865 4.893 4.826 4.893 1,143,154 4.8744 0.00%
2025-05-29 0 5.090 5.060 5.090 4.960 5.090 974,000 4,916,140 5.0474 4.893 4.865 4.893 4.768 4.893 1,013,132 4.8524 1.80%
2025-05-28 0 5.000 4.990 5.000 4.990 5.070 757,000 3,798,070 5.0173 4.807 4.797 4.807 4.797 4.874 787,414 4.8235 -1.77%
2025-05-27 0 5.090 5.090 5.100 5.040 5.100 803,000 4,078,805 5.0795 4.893 4.893 4.903 4.845 4.903 835,262 4.8833 0.20%
2025-05-26 0 5.080 5.050 5.080 5.030 5.140 1,169,384 5,938,785 5.0786 4.884 4.855 4.884 4.836 4.941 1,216,366 4.8824 0.00%
2025-05-23 0 5.080 5.060 5.080 5.060 5.150 739,000 3,775,575 5.1090 4.884 4.865 4.884 4.865 4.951 768,690 4.9117 -0.20%
2025-05-22 0 5.090 5.070 5.090 5.050 5.120 1,390,000 7,063,750 5.0818 4.893 4.874 4.893 4.855 4.922 1,445,845 4.8855 -0.59%
2025-05-21 0 5.120 5.110 5.120 5.070 5.220 1,196,000 6,114,209 5.1122 4.922 4.913 4.922 4.874 5.018 1,244,051 4.9148 0.59%
2025-05-20 0 5.090 5.090 5.100 5.040 5.130 1,325,000 6,741,810 5.0882 4.893 4.893 4.903 4.845 4.932 1,378,234 4.8916 -0.20%
2025-05-19 0 5.100 5.080 5.100 5.020 5.110 565,000 2,865,310 5.0713 4.903 4.884 4.903 4.826 4.913 587,700 4.8755 -0.20%
2025-05-16 0 5.110 5.100 5.110 5.000 5.180 2,096,800 10,705,496 5.1056 4.913 4.903 4.913 4.807 4.980 2,181,042 4.9084 1.39%
2025-05-15 0 5.040 5.030 5.040 5.000 5.060 743,000 3,731,320 5.0220 4.845 4.836 4.845 4.807 4.865 772,851 4.8280 0.80%
2025-05-14 0 5.000 5.000 5.020 4.860 5.040 1,850,000 9,189,760 4.9674 4.807 4.807 4.826 4.672 4.845 1,924,327 4.7756 1.42%
2025-05-13 0 4.930 4.910 4.930 4.910 4.990 993,000 4,902,390 4.9369 4.740 4.720 4.740 4.720 4.797 1,032,895 4.7463 -1.00%
2025-05-12 0 4.980 4.970 4.980 4.880 5.000 2,654,000 13,121,755 4.9441 4.788 4.778 4.788 4.692 4.807 2,760,629 4.7532 1.01%
2025-05-09 0 4.930 4.920 4.930 4.880 5.050 1,383,000 6,822,190 4.9329 4.740 4.730 4.740 4.692 4.855 1,438,564 4.7424 0.82%
2025-05-08 0 4.890 4.890 4.900 4.850 4.920 838,000 4,094,815 4.8864 4.701 4.701 4.711 4.663 4.730 871,668 4.6977 0.82%
2025-05-07 0 4.850 4.840 4.850 4.800 4.880 2,768,000 13,377,540 4.8329 4.663 4.653 4.663 4.615 4.692 2,879,209 4.6463 1.04%
2025-05-06 0 4.800 4.790 4.800 4.700 4.850 1,699,200 8,115,023 4.7758 4.615 4.605 4.615 4.518 4.663 1,767,468 4.5913 1.27%
2025-05-02 0 4.740 4.740 4.760 4.700 4.760 618,000 2,917,314 4.7206 4.557 4.557 4.576 4.518 4.576 642,829 4.5382 0.00%
2025-04-30 0 4.740 4.730 4.740 4.730 4.780 498,000 2,362,920 4.7448 4.557 4.547 4.557 4.547 4.595 518,008 4.5616 0.00%
2025-04-29 0 4.740 4.740 4.750 4.700 4.810 537,000 2,557,290 4.7622 4.557 4.557 4.567 4.518 4.624 558,575 4.5782 -1.04%
2025-04-28 0 4.790 4.770 4.790 4.740 4.800 315,000 1,503,490 4.7730 4.605 4.586 4.605 4.557 4.615 327,656 4.5886 0.21%
2025-04-25 0 4.780 4.770 4.780 4.750 4.830 587,000 2,810,231 4.7874 4.595 4.586 4.595 4.567 4.643 610,584 4.6025 -0.21%
2025-04-24 0 4.790 4.780 4.800 4.750 4.900 1,209,000 5,807,290 4.8034 4.605 4.595 4.615 4.567 4.711 1,257,573 4.6179 -0.62%
2025-04-23 0 4.820 4.790 4.830 4.750 4.850 717,000 3,445,830 4.8059 4.634 4.605 4.643 4.567 4.663 745,807 4.6203 0.63%
2025-04-22 0 4.790 4.780 4.790 4.670 4.820 1,894,000 9,051,270 4.7789 4.605 4.595 4.605 4.490 4.634 1,970,094 4.5943 2.57%
2025-04-17 0 4.670 4.640 4.670 4.590 4.670 577,000 2,671,270 4.6296 4.490 4.461 4.490 4.413 4.490 600,182 4.4508 1.52%
2025-04-16 0 4.600 4.600 4.610 4.590 4.710 1,179,000 5,446,769 4.6198 4.422 4.422 4.432 4.413 4.528 1,226,368 4.4414 -2.34%
2025-04-15 0 4.710 4.700 4.710 4.670 4.720 856,000 4,017,440 4.6933 4.528 4.518 4.528 4.490 4.538 890,391 4.5120 0.00%
2025-04-14 0 4.710 4.710 4.720 4.610 4.740 869,000 4,096,390 4.7139 4.528 4.528 4.538 4.432 4.557 903,913 4.5318 1.29%
2025-04-11 0 4.650 4.650 4.660 4.630 4.710 1,022,000 4,772,504 4.6698 4.470 4.470 4.480 4.451 4.528 1,063,060 4.4894 -0.43%
2025-04-10 0 4.670 4.670 4.690 4.650 4.780 2,597,000 12,260,827 4.7212 4.490 4.490 4.509 4.470 4.595 2,701,339 4.5388 1.08%
2025-04-09 0 4.620 4.600 4.620 4.400 4.640 2,176,000 9,885,200 4.5428 4.442 4.422 4.442 4.230 4.461 2,263,424 4.3674 2.90%
2025-04-08 0 4.490 4.490 4.510 4.410 4.600 4,078,000 18,291,604 4.4854 4.317 4.317 4.336 4.240 4.422 4,241,840 4.3122 2.05%
2025-04-07 0 4.400 4.400 4.410 4.400 4.760 7,390,500 33,330,559 4.5099 4.230 4.230 4.240 4.230 4.576 7,687,425 4.3357 -9.65%
2025-04-03 0 4.870 4.840 4.870 4.790 4.890 1,351,000 6,522,551 4.8279 4.682 4.653 4.682 4.605 4.701 1,405,279 4.6415 0.21%
2025-04-02 0 4.860 4.840 4.860 4.820 4.910 1,575,000 7,646,815 4.8551 4.672 4.653 4.672 4.634 4.720 1,638,278 4.6676 0.62%
2025-04-01 0 4.830 4.820 4.830 4.760 4.930 3,035,000 14,729,170 4.8531 4.643 4.634 4.643 4.576 4.740 3,156,936 4.6657 1.47%
2025-03-31 0 4.760 4.740 4.760 4.710 4.850 5,169,000 24,560,860 4.7516 4.576 4.557 4.576 4.528 4.663 5,376,673 4.5680 -4.61%
2025-03-28 0 4.990 4.970 5.000 4.960 5.130 2,336,000 11,710,630 5.0131 4.797 4.778 4.807 4.768 4.932 2,429,852 4.8195 -2.54%
2025-03-27 0 5.120 5.100 5.120 5.020 5.130 878,000 4,460,121 5.0799 4.922 4.903 4.922 4.826 4.932 913,275 4.8837 0.99%
2025-03-26 0 5.070 5.070 5.100 5.020 5.140 2,620,000 13,316,380 5.0826 4.874 4.874 4.903 4.826 4.941 2,725,263 4.8863 0.60%
2025-03-25 0 5.040 5.040 5.050 4.980 5.070 1,229,000 6,172,350 5.0223 4.845 4.845 4.855 4.788 4.874 1,278,377 4.8283 -0.40%
2025-03-24 0 5.060 5.040 5.060 5.020 5.150 1,289,000 6,510,530 5.0508 4.865 4.845 4.865 4.826 4.951 1,340,788 4.8558 -0.78%
2025-03-21 0 5.100 5.090 5.110 5.040 5.300 2,683,000 13,728,760 5.1169 4.903 4.893 4.913 4.845 5.095 2,790,794 4.9193 -1.16%
2025-03-20 0 5.160 5.120 5.160 5.120 5.260 1,940,000 10,116,363 5.2146 4.961 4.922 4.961 4.922 5.057 2,017,943 5.0132 -0.58%
2025-03-19 0 5.190 5.180 5.190 5.110 5.210 2,039,000 10,549,510 5.1739 4.990 4.980 4.990 4.913 5.009 2,120,920 4.9740 0.58%
2025-03-18 0 5.160 5.150 5.160 5.050 5.190 3,244,500 16,677,820 5.1403 4.961 4.951 4.961 4.855 4.990 3,374,853 4.9418 2.18%
2025-03-17 0 5.050 5.030 5.050 4.890 5.170 7,607,000 38,516,830 5.0633 4.855 4.836 4.855 4.701 4.970 7,912,623 4.8678 2.64%
2025-03-14 0 4.920 4.920 4.930 4.730 4.930 2,794,000 13,592,380 4.8648 4.730 4.730 4.740 4.547 4.740 2,906,253 4.6769 4.02%
2025-03-13 0 4.730 4.730 4.780 4.700 4.790 2,050,100 9,715,436 4.7390 4.547 4.547 4.595 4.518 4.605 2,132,466 4.5560 -0.63%
2025-03-12 0 4.760 4.760 4.770 4.750 4.840 1,234,450 5,923,450 4.7985 4.576 4.576 4.586 4.567 4.653 1,284,046 4.6131 -0.83%
2025-03-11 0 4.800 4.800 4.810 4.680 4.810 1,861,000 8,835,723 4.7478 4.615 4.615 4.624 4.499 4.624 1,935,769 4.5645 1.48%
2025-03-10 0 4.730 4.730 4.740 4.690 4.820 1,768,000 8,366,210 4.7320 4.547 4.547 4.557 4.509 4.634 1,839,032 4.5492 -1.05%
2025-03-07 0 4.780 4.780 4.790 4.760 4.860 1,361,000 6,550,990 4.8134 4.595 4.595 4.605 4.576 4.672 1,415,680 4.6275 -1.04%
2025-03-06 0 4.830 4.820 4.840 4.760 4.860 2,393,000 11,495,550 4.8038 4.643 4.634 4.653 4.576 4.672 2,489,143 4.6183 1.68%
2025-03-05 0 4.750 4.740 4.750 4.690 4.800 1,926,000 9,162,617 4.7573 4.567 4.557 4.567 4.509 4.615 2,003,380 4.5736 1.50%
2025-03-04 0 4.680 4.650 4.680 4.610 4.690 1,564,000 7,257,359 4.6403 4.499 4.470 4.499 4.432 4.509 1,626,836 4.4610 0.21%
2025-03-03 0 4.670 4.670 4.680 4.650 4.750 1,580,000 7,418,350 4.6952 4.490 4.490 4.499 4.470 4.567 1,643,479 4.5138 -0.21%
2025-02-28 0 4.680 4.680 4.700 4.670 4.860 3,083,000 14,542,440 4.7170 4.499 4.499 4.518 4.490 4.672 3,206,864 4.5348 -3.70%
2025-02-27 0 4.860 4.840 4.860 4.790 4.880 1,247,000 6,026,180 4.8325 4.672 4.653 4.672 4.605 4.692 1,297,100 4.6459 0.62%
2025-02-26 0 4.830 4.830 4.850 4.710 4.850 1,979,000 9,454,550 4.7774 4.643 4.643 4.663 4.528 4.663 2,058,509 4.5929 2.55%
2025-02-25 0 4.710 4.710 4.720 4.710 4.800 1,610,000 7,652,635 4.7532 4.528 4.528 4.538 4.528 4.615 1,674,684 4.5696 -2.69%
2025-02-24 0 4.840 4.820 4.840 4.750 4.860 2,018,000 9,693,050 4.8033 4.653 4.634 4.653 4.567 4.672 2,099,076 4.6178 1.04%
2025-02-21 0 4.790 4.790 4.820 4.750 4.900 2,161,500 10,366,525 4.7960 4.605 4.605 4.634 4.567 4.711 2,248,342 4.6107 -0.21%
2025-02-20 0 4.800 4.790 4.800 4.730 4.830 1,478,000 7,078,550 4.7893 4.615 4.605 4.615 4.547 4.643 1,537,381 4.6043 0.84%
2025-02-19 0 4.760 4.740 4.760 4.710 4.790 1,707,000 8,084,674 4.7362 4.576 4.557 4.576 4.528 4.605 1,775,581 4.5533 -0.63%
2025-02-18 0 4.790 4.760 4.790 4.710 4.810 3,587,000 17,005,705 4.7409 4.605 4.576 4.605 4.528 4.624 3,731,113 4.5578 -0.21%
2025-02-17 0 4.800 4.800 4.810 4.770 4.950 2,220,000 10,766,470 4.8498 4.615 4.615 4.624 4.586 4.759 2,309,192 4.6624 -0.41%
2025-02-14 0 4.820 4.800 4.820 4.710 4.830 3,293,000 15,650,220 4.7526 4.634 4.615 4.634 4.528 4.643 3,425,301 4.5690 2.55%
2025-02-13 0 4.700 4.700 4.710 4.690 4.890 7,457,000 35,423,112 4.7503 4.518 4.518 4.528 4.509 4.701 7,756,597 4.5668 -3.89%
2025-02-12 0 4.890 4.830 4.890 4.810 4.900 2,492,000 12,081,230 4.8480 4.701 4.643 4.701 4.624 4.711 2,592,120 4.6608 0.62%
2025-02-11 0 4.860 4.860 4.870 4.800 5.010 3,680,000 17,886,930 4.8606 4.672 4.672 4.682 4.615 4.816 3,827,850 4.6728 -2.99%
2025-02-10 0 5.010 5.010 5.030 4.930 5.040 925,000 4,615,670 4.9899 4.816 4.816 4.836 4.740 4.845 962,163 4.7972 0.80%
2025-02-07 0 4.970 4.930 4.970 4.930 5.010 833,000 4,134,225 4.9631 4.778 4.740 4.778 4.740 4.816 866,467 4.7714 0.40%
2025-02-06 0 4.950 4.920 4.950 4.810 4.950 727,000 3,569,280 4.9096 4.759 4.730 4.759 4.624 4.759 756,208 4.7200 2.70%
2025-02-05 0 4.820 4.810 4.820 4.800 4.890 984,000 4,760,233 4.8376 4.634 4.624 4.634 4.615 4.701 1,023,534 4.6508 -0.82%
2025-02-04 0 4.860 4.860 4.880 4.800 4.920 1,615,000 7,839,540 4.8542 4.672 4.672 4.692 4.615 4.730 1,679,885 4.6667 0.62%
2025-02-03 0 4.830 4.830 4.840 4.790 4.890 1,774,000 8,550,230 4.8197 4.643 4.643 4.653 4.605 4.701 1,845,273 4.6336 -1.02%
2025-01-28 0 4.880 4.880 4.920 4.860 4.910 410,000 2,000,640 4.8796 4.692 4.692 4.730 4.672 4.720 426,472 4.6911 -1.21%
2025-01-27 0 4.940 4.920 4.940 4.860 4.960 1,181,000 5,789,640 4.9023 4.749 4.730 4.749 4.672 4.768 1,228,449 4.7130 1.44%
2025-01-24 0 4.870 4.870 4.880 4.830 4.900 459,000 2,237,070 4.8738 4.682 4.682 4.692 4.643 4.711 477,441 4.6855 0.83%
2025-01-23 0 4.830 4.830 4.850 4.820 4.910 807,000 3,922,110 4.8601 4.643 4.643 4.663 4.634 4.720 839,422 4.6724 -0.21%
2025-01-22 0 4.840 4.840 4.850 4.820 4.980 1,479,000 7,191,200 4.8622 4.653 4.653 4.663 4.634 4.788 1,538,421 4.6744 -2.02%
2025-01-21 0 4.940 4.930 4.940 4.870 4.980 329,000 1,624,591 4.9380 4.749 4.740 4.749 4.682 4.788 342,218 4.7472 0.41%
2025-01-20 0 4.920 4.910 4.920 4.880 4.940 716,000 3,515,130 4.9094 4.730 4.720 4.730 4.692 4.749 744,766 4.7198 1.65%
2025-01-17 0 4.840 4.830 4.840 4.830 4.870 409,000 1,981,750 4.8454 4.653 4.643 4.653 4.643 4.682 425,432 4.6582 0.21%
2025-01-16 0 4.830 4.820 4.830 4.810 4.890 479,000 2,320,740 4.8450 4.643 4.634 4.643 4.624 4.701 498,245 4.6578 -0.21%
2025-01-15 0 4.840 4.830 4.840 4.830 4.980 883,000 4,285,040 4.8528 4.653 4.643 4.653 4.643 4.788 918,476 4.6654 -1.43%
2025-01-14 0 4.910 4.900 4.910 4.820 4.920 1,535,000 7,477,840 4.8716 4.720 4.711 4.720 4.634 4.730 1,596,671 4.6834 1.45%
2025-01-13 0 4.840 4.820 4.840 4.770 4.850 911,000 4,385,650 4.8141 4.653 4.634 4.653 4.586 4.663 947,601 4.6282 0.41%
2025-01-10 0 4.820 4.810 4.820 4.750 4.890 1,673,000 8,087,060 4.8339 4.634 4.624 4.634 4.567 4.701 1,740,215 4.6472 -1.43%
2025-01-09 0 4.890 4.890 4.900 4.880 4.920 467,000 2,286,460 4.8961 4.701 4.701 4.711 4.692 4.730 485,762 4.7070 -0.20%
2025-01-08 0 4.900 4.900 4.910 4.860 5.000 1,127,000 5,528,110 4.9052 4.711 4.711 4.720 4.672 4.807 1,172,279 4.7157 -1.21%
2025-01-07 0 4.960 4.960 4.990 4.950 5.070 1,765,000 8,794,080 4.9825 4.768 4.768 4.797 4.759 4.874 1,835,912 4.7900 -1.00%
2025-01-06 0 5.010 5.010 5.040 5.000 5.110 1,178,000 5,940,710 5.0430 4.816 4.816 4.845 4.807 4.913 1,225,328 4.8483 -1.18%
2025-01-03 0 5.070 5.030 5.070 5.030 5.110 982,000 4,965,640 5.0567 4.874 4.836 4.874 4.836 4.913 1,021,453 4.8613 -0.39%
2025-01-02 0 5.090 5.050 5.090 5.050 5.190 1,470,000 7,487,670 5.0937 4.893 4.855 4.893 4.855 4.990 1,529,060 4.8969 -1.93%
2024-12-31 0 5.190 5.170 5.200 5.100 5.190 484,000 2,492,840 5.1505 4.990 4.970 4.999 4.903 4.990 503,445 4.9516 1.76%
2024-12-30 0 5.100 5.100 5.130 5.100 5.200 456,000 2,339,335 5.1301 4.903 4.903 4.932 4.903 4.999 474,321 4.9320 -1.35%
2024-12-27 0 5.170 5.110 5.170 5.080 5.180 680,000 3,481,520 5.1199 4.970 4.913 4.970 4.884 4.980 707,320 4.9221 0.78%
2024-12-24 0 5.130 5.110 5.130 5.040 5.180 878,000 4,503,020 5.1287 4.932 4.913 4.932 4.845 4.980 913,275 4.9306 1.79%
2024-12-23 0 5.040 5.040 5.070 5.030 5.110 642,000 3,251,120 5.0640 4.845 4.845 4.874 4.836 4.913 667,793 4.8685 0.60%
2024-12-20 0 5.010 5.010 5.020 5.000 5.050 724,034 3,635,388 5.0210 4.816 4.816 4.826 4.807 4.855 753,123 4.8271 0.20%
2024-12-19 0 5.000 4.990 5.000 4.970 5.020 766,000 3,830,820 5.0011 4.807 4.797 4.807 4.778 4.826 796,775 4.8079 0.20%
2024-12-18 0 4.990 4.980 4.990 4.980 5.020 672,000 3,358,610 4.9979 4.797 4.788 4.797 4.788 4.826 698,999 4.8049 0.20%
2024-12-17 0 4.980 4.970 4.980 4.950 5.020 794,000 3,954,580 4.9806 4.788 4.778 4.788 4.759 4.826 825,900 4.7882 -0.20%
2024-12-16 0 4.990 4.990 5.000 4.990 5.100 1,450,000 7,297,700 5.0329 4.797 4.797 4.807 4.797 4.903 1,508,256 4.8385 -1.77%
2024-12-13 0 5.080 5.080 5.090 5.080 5.180 678,000 3,465,050 5.1107 4.884 4.884 4.893 4.884 4.980 705,240 4.9133 -2.12%
2024-12-12 0 5.190 5.180 5.190 5.110 5.220 823,000 4,263,780 5.1808 4.990 4.980 4.990 4.913 5.018 856,065 4.9807 0.97%
2024-12-11 0 5.140 5.130 5.150 5.120 5.230 540,000 2,784,300 5.1561 4.941 4.932 4.951 4.922 5.028 561,695 4.9570 0.39%
2024-12-10 0 5.120 5.120 5.130 5.110 5.310 1,316,000 6,844,570 5.2010 4.922 4.922 4.932 4.913 5.105 1,368,872 5.0002 -0.78%
2024-12-09 0 5.160 5.150 5.180 5.050 5.190 777,000 3,974,810 5.1156 4.961 4.951 4.980 4.855 4.990 808,217 4.9180 1.18%
2024-12-06 0 5.100 5.100 5.110 5.060 5.120 452,000 2,301,190 5.0911 4.903 4.903 4.913 4.865 4.922 470,160 4.8945 0.99%
2024-12-05 0 5.050 5.050 5.060 5.050 5.100 784,000 3,970,690 5.0647 4.855 4.855 4.865 4.855 4.903 815,498 4.8690 -0.79%
2024-12-04 0 5.090 5.090 5.100 5.030 5.150 1,041,000 5,307,870 5.0988 4.893 4.893 4.903 4.836 4.951 1,082,824 4.9019 -0.20%
2024-12-03 0 5.100 5.100 5.110 5.080 5.130 490,000 2,501,220 5.1045 4.903 4.903 4.913 4.884 4.932 509,687 4.9074 -0.58%
2024-12-02 0 5.130 5.110 5.130 5.090 5.180 508,000 2,605,220 5.1284 4.932 4.913 4.932 4.893 4.980 528,410 4.9303 1.58%
2024-11-29 0 5.050 5.050 5.080 5.010 5.130 1,046,000 5,295,880 5.0630 4.855 4.855 4.884 4.816 4.932 1,088,025 4.8674 0.00%
2024-11-28 0 5.050 5.040 5.050 5.010 5.100 314,000 1,583,330 5.0425 4.855 4.845 4.855 4.816 4.903 326,615 4.8477 -0.59%
2024-11-27 0 5.080 5.080 5.110 4.970 5.110 721,188 3,621,685 5.0218 4.884 4.884 4.913 4.778 4.913 750,163 4.8279 1.80%
2024-11-26 0 4.990 4.980 4.990 4.980 5.070 1,076,000 5,395,574 5.0145 4.797 4.788 4.797 4.788 4.874 1,119,230 4.8208 -0.80%
2024-11-25 0 5.030 5.020 5.030 5.010 5.130 722,000 3,639,100 5.0403 4.836 4.826 4.836 4.816 4.932 751,007 4.8456 0.00%
2024-11-22 0 5.030 5.030 5.060 5.020 5.220 1,214,000 6,184,590 5.0944 4.836 4.836 4.865 4.826 5.018 1,262,774 4.8976 -3.27%
2024-11-21 0 5.200 5.200 5.210 5.180 5.260 522,000 2,722,100 5.2148 4.999 4.999 5.009 4.980 5.057 542,972 5.0133 -0.57%
2024-11-20 0 5.230 5.230 5.240 5.150 5.290 590,000 3,085,920 5.2304 5.028 5.028 5.038 4.951 5.086 613,704 5.0284 1.55%
2024-11-19 0 5.150 5.130 5.160 5.120 5.230 703,000 3,614,002 5.1408 4.951 4.932 4.961 4.922 5.028 731,244 4.9423 -1.53%
2024-11-18 0 5.230 5.190 5.230 5.070 5.250 1,388,000 7,186,800 5.1778 5.028 4.990 5.028 4.874 5.047 1,443,765 4.9778 2.95%
2024-11-15 0 5.080 5.080 5.100 5.080 5.280 665,000 3,406,890 5.1231 4.884 4.884 4.903 4.884 5.076 691,717 4.9253 -0.39%
2024-11-14 0 5.100 5.090 5.100 5.080 5.300 925,000 4,776,211 5.1635 4.903 4.893 4.903 4.884 5.095 962,163 4.9640 -2.86%
2024-11-13 0 5.250 5.250 5.260 5.190 5.360 1,539,000 8,056,390 5.2348 5.047 5.047 5.057 4.990 5.153 1,600,832 5.0326 -2.23%
2024-11-12 0 5.370 5.340 5.380 5.320 5.550 1,193,000 6,442,722 5.4004 5.163 5.134 5.172 5.115 5.336 1,240,931 5.1918 -0.92%
2024-11-11 0 5.420 5.400 5.420 5.380 5.530 1,487,000 8,100,682 5.4477 5.211 5.191 5.211 5.172 5.316 1,546,743 5.2373 -2.17%
2024-11-08 0 5.540 5.520 5.540 5.530 5.660 1,382,000 7,701,920 5.5730 5.326 5.307 5.326 5.316 5.441 1,437,524 5.3578 -0.36%
2024-11-07 0 5.560 5.540 5.560 5.360 5.560 2,050,000 11,282,181 5.5035 5.345 5.326 5.345 5.153 5.345 2,132,362 5.2909 3.15%
2024-11-06 0 5.390 5.380 5.390 5.150 5.420 3,195,000 16,968,785 5.3110 5.182 5.172 5.182 4.951 5.211 3,323,364 5.1059 3.26%
2024-11-05 0 5.220 5.200 5.220 5.130 5.240 1,651,000 8,534,730 5.1694 5.018 4.999 5.018 4.932 5.038 1,717,332 4.9698 1.56%
2024-11-04 0 5.140 5.140 5.160 5.130 5.270 948,000 4,898,050 5.1667 4.941 4.941 4.961 4.932 5.066 986,087 4.9672 -0.96%
2024-11-01 0 5.190 5.150 5.190 5.110 5.200 607,000 3,131,730 5.1594 4.990 4.951 4.990 4.913 4.999 631,387 4.9601 1.57%
2024-10-31 0 5.110 5.110 5.130 5.110 5.220 1,320,000 6,812,758 5.1612 4.913 4.913 4.932 4.913 5.018 1,373,033 4.9618 -1.54%
2024-10-30 0 5.190 5.180 5.210 5.150 5.340 1,302,000 6,778,060 5.2059 4.990 4.980 5.009 4.951 5.134 1,354,310 5.0048 -2.81%
2024-10-29 0 5.340 5.300 5.340 5.260 5.440 955,000 5,073,970 5.3131 5.134 5.095 5.134 5.057 5.230 993,369 5.1078 -0.93%
2024-10-28 0 5.390 5.340 5.390 5.240 5.390 1,092,000 5,799,870 5.3112 5.182 5.134 5.182 5.038 5.182 1,135,873 5.1061 2.28%
2024-10-25 0 5.270 5.260 5.270 5.210 5.310 859,000 4,519,710 5.2616 5.066 5.057 5.066 5.009 5.105 893,512 5.0584 0.19%
2024-10-24 0 5.260 5.220 5.260 5.190 5.290 1,077,000 5,643,165 5.2397 5.057 5.018 5.057 4.990 5.086 1,120,270 5.0373 -0.75%
2024-10-23 0 5.300 5.290 5.300 5.280 5.360 1,153,000 6,128,810 5.3155 5.095 5.086 5.095 5.076 5.153 1,199,324 5.1102 -0.93%
2024-10-22 0 5.350 5.320 5.350 5.270 5.390 605,000 3,227,924 5.3354 5.143 5.115 5.143 5.066 5.182 629,307 5.1293 0.56%
2024-10-21 0 5.320 5.310 5.320 5.290 5.430 1,234,000 6,596,620 5.3457 5.115 5.105 5.115 5.086 5.220 1,283,578 5.1392 -0.75%
2024-10-18 0 5.360 5.350 5.360 5.150 5.400 1,426,000 7,526,989 5.2784 5.153 5.143 5.153 4.951 5.191 1,483,292 5.0745 4.69%
2024-10-17 0 5.120 5.120 5.150 5.100 5.380 849,000 4,420,950 5.2072 4.922 4.922 4.951 4.903 5.172 883,110 5.0061 -2.10%
2024-10-16 0 5.230 5.220 5.230 5.220 5.330 1,541,000 8,146,216 5.2863 5.028 5.018 5.028 5.018 5.124 1,602,912 5.0821 -1.51%
2024-10-15 0 5.310 5.310 5.330 5.250 5.550 1,307,000 7,047,285 5.3920 5.105 5.105 5.124 5.047 5.336 1,359,511 5.1837 -3.10%
2024-10-14 0 5.480 5.480 5.500 5.380 5.590 1,557,000 8,550,510 5.4917 5.268 5.268 5.288 5.172 5.374 1,619,555 5.2795 -1.79%
2024-10-10 0 5.580 5.530 5.580 5.510 5.810 2,154,000 12,078,933 5.6077 5.364 5.316 5.364 5.297 5.586 2,240,540 5.3911 0.90%
2024-10-09 0 5.530 5.530 5.540 5.410 6.000 2,773,000 15,625,660 5.6349 5.316 5.316 5.326 5.201 5.768 2,884,410 5.4173 -6.11%
2024-10-08 0 5.890 5.890 5.900 5.700 6.600 4,454,300 27,153,264 6.0960 5.663 5.663 5.672 5.480 6.345 4,633,258 5.8605 -10.76%
2024-10-07 0 6.600 6.590 6.600 6.290 6.660 5,366,001 35,100,605 6.5413 6.345 6.335 6.345 6.047 6.403 5,581,588 6.2886 3.94%
2024-10-04 0 6.350 6.280 6.350 6.130 6.370 3,491,000 21,855,900 6.2606 6.105 6.037 6.105 5.893 6.124 3,631,256 6.0188 2.42%
2024-10-03 0 6.200 6.160 6.200 5.910 6.400 2,930,000 18,084,641 6.1722 5.961 5.922 5.961 5.682 6.153 3,047,717 5.9338 -1.90%
2024-10-02 0 6.320 6.310 6.330 5.800 6.360 4,801,003 29,432,707 6.1305 6.076 6.066 6.086 5.576 6.114 4,993,891 5.8937 9.34%
2024-09-30 0 5.780 5.760 5.780 5.500 5.800 4,397,998 25,158,268 5.7204 5.557 5.538 5.557 5.288 5.576 4,574,694 5.4994 7.24%
2024-09-27 0 5.390 5.390 5.400 5.240 5.480 3,856,000 20,722,642 5.3741 5.182 5.182 5.191 5.038 5.268 4,010,921 5.1666 4.05%
2024-09-26 0 5.180 5.170 5.180 4.970 5.190 4,655,000 23,500,665 5.0485 4.980 4.970 4.980 4.778 4.990 4,842,022 4.8535 3.60%
2024-09-25 0 5.000 4.980 5.000 4.950 5.130 2,832,000 14,287,845 5.0451 4.807 4.788 4.807 4.759 4.932 2,945,780 4.8503 -0.79%
2024-09-24 0 5.040 5.020 5.040 4.830 5.050 4,735,000 23,624,990 4.9894 4.845 4.826 4.845 4.643 4.855 4,925,236 4.7967 4.13%
2024-09-23 0 4.840 4.830 4.840 4.840 4.940 541,000 2,639,495 4.8789 4.653 4.643 4.653 4.653 4.749 562,736 4.6905 -1.63%
2024-09-20 0 4.920 4.880 4.920 4.820 4.920 734,000 3,577,000 4.8733 4.730 4.692 4.730 4.634 4.730 763,490 4.6851 1.86%
2024-09-19 0 4.830 4.810 4.830 4.800 4.930 941,000 4,577,689 4.8647 4.643 4.624 4.643 4.615 4.740 978,806 4.6768 1.68%
2024-09-17 0 4.750 4.750 4.780 4.700 4.780 536,000 2,546,100 4.7502 4.567 4.567 4.595 4.518 4.595 557,535 4.5667 0.64%
2024-09-16 0 4.720 4.720 4.740 4.630 4.820 1,825,000 8,586,990 4.7052 4.538 4.538 4.557 4.451 4.634 1,898,322 4.5235 -2.28%
2024-09-13 0 4.830 4.820 4.830 4.830 4.940 665,000 3,238,755 4.8703 4.643 4.634 4.643 4.643 4.749 691,717 4.6822 -0.62%
2024-09-12 0 4.860 4.850 4.860 4.810 4.900 596,000 2,890,285 4.8495 4.672 4.663 4.672 4.624 4.711 619,945 4.6622 0.62%
2024-09-11 0 4.830 4.820 4.830 4.780 4.980 1,410,000 6,823,240 4.8392 4.643 4.634 4.643 4.595 4.788 1,466,649 4.6523 -3.40%
2024-09-10 0 5.000 4.970 5.000 4.900 5.000 1,697,000 8,424,650 4.9644 4.807 4.778 4.807 4.711 4.807 1,765,180 4.7727 0.20%
2024-09-09 0 4.990 4.940 4.990 4.830 4.990 1,918,000 9,485,010 4.9453 4.797 4.749 4.797 4.643 4.797 1,995,059 4.7543 1.01%
2024-09-05 0 4.940 4.910 4.940 4.810 4.970 2,204,000 10,798,850 4.8997 4.749 4.720 4.749 4.624 4.778 2,292,549 4.7104 2.92%
2024-09-04 0 4.800 4.790 4.800 4.790 4.910 1,326,000 6,401,710 4.8278 4.615 4.605 4.615 4.605 4.720 1,379,274 4.6414 -2.44%
2024-09-03 0 4.920 4.880 4.920 4.860 4.980 562,000 2,760,785 4.9124 4.730 4.692 4.730 4.672 4.788 584,579 4.7227 1.23%
2024-09-02 0 4.860 4.840 4.860 4.770 5.010 1,856,000 9,002,554 4.8505 4.672 4.653 4.672 4.586 4.816 1,930,568 4.6632 -1.62%
2024-08-30 0 4.940 4.940 4.950 4.930 5.010 1,076,000 5,350,865 4.9729 4.749 4.749 4.759 4.740 4.816 1,119,230 4.7808 0.00%
2024-08-29 0 4.940 4.930 4.950 4.860 4.950 470,000 2,307,165 4.9089 4.749 4.740 4.759 4.672 4.759 488,883 4.7193 0.61%
2024-08-28 0 4.910 4.910 4.920 4.900 5.050 761,000 3,753,200 4.9319 4.720 4.720 4.730 4.711 4.855 791,574 4.7414 -1.80%
2024-08-27 0 5.000 4.970 5.000 4.910 5.000 396,000 1,964,960 4.9620 4.807 4.778 4.807 4.720 4.807 411,910 4.7704 0.81%
2024-08-26 0 4.960 4.960 4.990 4.910 5.020 1,626,000 8,082,010 4.9705 4.768 4.768 4.797 4.720 4.826 1,691,327 4.7785 0.61%
2024-08-23 0 4.930 4.930 4.940 4.910 4.960 474,000 2,342,035 4.9410 4.740 4.740 4.749 4.720 4.768 493,044 4.7502 -0.60%
2024-08-22 0 4.960 4.960 4.970 4.940 5.030 981,000 4,886,001 4.9806 4.768 4.768 4.778 4.749 4.836 1,020,413 4.7883 -1.39%
2024-08-21 0 5.030 5.030 5.070 5.000 5.070 999,000 5,036,390 5.0414 4.836 4.836 4.874 4.807 4.874 1,039,136 4.8467 -0.20%
2024-08-20 0 5.040 5.040 5.060 5.040 5.120 272,000 1,377,720 5.0651 4.845 4.845 4.865 4.845 4.922 282,928 4.8695 -1.18%
2024-08-19 0 5.100 5.090 5.100 5.020 5.220 476,000 2,431,755 5.1087 4.903 4.893 4.903 4.826 5.018 495,124 4.9114 -0.39%
2024-08-16 0 5.120 5.120 5.130 5.030 5.200 2,159,000 10,976,187 5.0839 4.922 4.922 4.932 4.836 4.999 2,245,741 4.8876 1.59%
2024-08-15 0 5.040 5.040 5.060 5.040 5.150 286,600 1,456,290 5.0813 4.845 4.845 4.865 4.845 4.951 298,115 4.8850 -1.75%
2024-08-14 0 5.130 5.100 5.130 5.090 5.150 678,000 3,467,375 5.1141 4.932 4.903 4.932 4.893 4.951 705,240 4.9166 0.98%
2024-08-13 0 5.080 5.080 5.100 5.060 5.200 1,421,000 7,262,140 5.1106 4.884 4.884 4.903 4.865 4.999 1,478,091 4.9132 -3.61%
2024-08-12 0 5.270 5.200 5.270 5.200 5.320 737,000 3,891,140 5.2797 5.066 4.999 5.066 4.999 5.115 766,610 5.0758 1.15%
2024-08-09 0 5.210 5.210 5.270 5.200 5.330 1,074,000 5,642,123 5.2534 5.009 5.009 5.066 4.999 5.124 1,117,150 5.0505 0.00%
2024-08-08 0 5.210 5.210 5.250 5.070 5.290 974,000 5,104,210 5.2405 5.009 5.009 5.047 4.874 5.086 1,013,132 5.0381 0.97%
2024-08-07 0 5.160 5.150 5.160 5.020 5.200 1,071,000 5,515,089 5.1495 4.961 4.951 4.961 4.826 4.999 1,114,029 4.9506 2.38%
2024-08-06 0 5.040 4.970 5.040 4.920 5.050 2,298,000 11,436,740 4.9768 4.845 4.778 4.845 4.730 4.855 2,390,326 4.7846 2.65%
2024-08-05 0 4.910 4.900 4.910 4.810 5.030 1,188,000 5,832,690 4.9097 4.720 4.711 4.720 4.624 4.836 1,235,730 4.7200 -1.01%
2024-08-02 0 4.960 4.940 4.960 4.920 5.030 652,000 3,239,934 4.9692 4.768 4.749 4.768 4.730 4.836 678,195 4.7773 0.00%
2024-08-01 0 4.960 4.960 5.000 4.940 5.050 497,000 2,471,944 4.9737 4.768 4.768 4.807 4.749 4.855 516,968 4.7816 -0.80%
2024-07-31 0 5.000 5.000 5.090 4.960 5.100 1,448,000 7,310,470 5.0487 4.807 4.807 4.893 4.768 4.903 1,506,176 4.8537 -0.60%
2024-07-30 0 5.030 5.020 5.030 4.990 5.150 973,000 4,907,830 5.0440 4.836 4.826 4.836 4.797 4.951 1,012,092 4.8492 -2.33%
2024-07-29 0 5.150 5.140 5.150 5.150 5.290 275,000 1,424,870 5.1813 4.951 4.941 4.951 4.951 5.086 286,049 4.9812 -0.58%
2024-07-26 0 5.180 5.170 5.210 5.070 5.280 770,000 3,995,700 5.1892 4.980 4.970 5.009 4.874 5.076 800,936 4.9888 2.17%
2024-07-25 0 5.070 5.070 5.100 4.980 5.280 3,189,000 16,234,910 5.0909 4.874 4.874 4.903 4.788 5.076 3,317,123 4.8943 -2.87%
2024-07-24 0 5.220 5.220 5.240 5.210 5.270 675,000 3,529,920 5.2295 5.018 5.018 5.038 5.009 5.066 702,119 5.0275 -0.38%
2024-07-23 0 5.240 5.240 5.250 5.200 5.270 368,000 1,931,370 5.2483 5.038 5.038 5.047 4.999 5.066 382,785 5.0456 -0.57%
2024-07-22 0 5.270 5.270 5.280 5.170 5.350 838,000 4,408,330 5.2605 5.066 5.066 5.076 4.970 5.143 871,668 5.0574 -0.38%
2024-07-19 0 5.290 5.260 5.290 5.150 5.340 1,344,000 7,092,690 5.2773 5.086 5.057 5.086 4.951 5.134 1,397,997 5.0735 0.19%
2024-07-18 0 5.280 5.280 5.290 5.200 5.310 419,000 2,201,870 5.2551 5.076 5.076 5.086 4.999 5.105 435,834 5.0521 0.76%
2024-07-17 0 5.240 5.230 5.240 5.120 5.360 2,254,000 11,870,625 5.2665 5.038 5.028 5.038 4.922 5.153 2,344,558 5.0631 2.75%
2024-07-16 0 5.100 5.100 5.140 5.060 5.130 578,000 2,944,280 5.0939 4.903 4.903 4.941 4.865 4.932 601,222 4.8972 0.20%
2024-07-15 0 5.090 5.090 5.100 5.050 5.140 626,683 3,191,855 5.0933 4.893 4.893 4.903 4.855 4.941 651,861 4.8965 0.20%
2024-07-12 0 5.080 5.080 5.100 5.010 5.120 921,000 4,662,665 5.0626 4.884 4.884 4.903 4.816 4.922 958,003 4.8671 1.60%
2024-07-11 0 5.000 5.000 5.020 4.980 5.070 710,000 3,553,735 5.0053 4.807 4.807 4.826 4.788 4.874 738,525 4.8119 1.63%
2024-07-10 0 4.920 4.920 4.930 4.920 5.050 472,000 2,353,115 4.9854 4.730 4.730 4.740 4.730 4.855 490,963 4.7929 -1.01%
2024-07-09 0 4.970 4.970 4.990 4.910 5.020 518,000 2,570,375 4.9621 4.778 4.778 4.797 4.720 4.826 538,811 4.7705 0.20%
2024-07-08 0 4.960 4.960 4.980 4.950 5.100 979,000 4,884,980 4.9898 4.768 4.768 4.788 4.759 4.903 1,018,333 4.7970 -3.31%
2024-07-05 0 5.130 5.130 5.140 4.990 5.140 421,000 2,138,750 5.0802 4.932 4.932 4.941 4.797 4.941 437,914 4.8839 0.79%
2024-07-04 0 5.090 5.080 5.090 5.050 5.120 201,000 1,021,548 5.0823 4.893 4.884 4.893 4.855 4.922 209,075 4.8860 -0.20%
2024-07-03 0 5.100 5.100 5.170 5.100 5.200 375,000 1,930,650 5.1484 4.903 4.903 4.970 4.903 4.999 390,066 4.9495 0.79%
2024-07-02 0 5.060 5.060 5.090 5.050 5.160 421,000 2,148,830 5.1041 4.865 4.865 4.893 4.855 4.961 437,914 4.9070 0.40%
2024-06-28 0 5.040 5.040 5.070 5.000 5.210 463,000 2,347,580 5.0704 4.845 4.845 4.874 4.807 5.009 481,602 4.8745 1.61%
2024-06-27 0 4.960 4.960 5.000 4.950 5.060 843,000 4,203,930 4.9869 4.768 4.768 4.807 4.759 4.865 876,869 4.7943 -1.98%
2024-06-26 0 5.060 5.060 5.080 5.000 5.130 378,000 1,904,594 5.0386 4.865 4.865 4.884 4.807 4.932 393,187 4.8440 0.60%
2024-06-25 0 5.030 5.030 5.070 5.000 5.120 1,294,000 6,526,680 5.0438 4.836 4.836 4.874 4.807 4.922 1,345,988 4.8490 -0.40%
2024-06-24 0 5.050 5.050 5.070 5.010 5.220 2,065,969 10,493,831 5.0794 4.855 4.855 4.874 4.816 5.018 2,148,973 4.8832 -3.07%
2024-06-21 0 5.210 5.180 5.210 5.140 5.240 1,021,604 5,289,587 5.1777 5.009 4.980 5.009 4.941 5.038 1,062,649 4.9777 0.58%
2024-06-20 0 5.180 5.180 5.200 5.180 5.390 670,000 3,526,630 5.2636 4.980 4.980 4.999 4.980 5.182 696,918 5.0603 -3.36%
2024-06-19 0 5.360 5.290 5.360 5.250 5.360 500,000 2,643,273 5.2865 5.153 5.086 5.153 5.047 5.153 520,088 5.0824 2.29%
2024-06-18 0 5.240 5.240 5.270 5.190 5.370 846,000 4,474,129 5.2886 5.038 5.038 5.066 4.990 5.163 879,989 5.0843 0.19%
2024-06-17 0 5.230 5.230 5.240 5.200 5.310 931,000 4,892,024 5.2546 5.028 5.028 5.038 4.999 5.105 968,404 5.0516 -0.76%
2024-06-14 0 5.270 5.270 5.300 5.170 5.290 1,860,000 9,728,724 5.2305 5.066 5.066 5.095 4.970 5.086 1,934,728 5.0285 1.89%
2024-06-13 0 5.370 5.370 5.410 5.350 5.450 500,000 2,699,760 5.3995 4.972 4.972 5.010 4.954 5.047 539,974 4.9998 -0.56%
2024-06-12 0 5.400 5.400 5.440 5.340 5.480 588,000 3,193,320 5.4308 5.000 5.000 5.037 4.945 5.074 635,009 5.0288 0.75%
2024-06-11 0 5.360 5.360 5.370 5.350 5.530 956,000 5,163,135 5.4008 4.963 4.963 4.972 4.954 5.121 1,032,430 5.0010 -3.07%
2024-06-07 0 5.530 5.500 5.530 5.450 5.620 372,043 2,054,103 5.5211 5.121 5.093 5.121 5.047 5.204 401,787 5.1124 -1.07%
2024-06-06 0 5.590 5.530 5.590 5.450 5.630 1,388,000 7,734,020 5.5721 5.176 5.121 5.176 5.047 5.213 1,498,968 5.1596 4.49%
2024-06-05 0 5.350 5.350 5.390 5.340 5.480 1,047,000 5,675,259 5.4205 4.954 4.954 4.991 4.945 5.074 1,130,706 5.0192 -0.37%
2024-06-04 0 5.370 5.370 5.400 5.290 5.410 694,000 3,704,310 5.3376 4.972 4.972 5.000 4.898 5.010 749,484 4.9425 1.51%
2024-06-03 0 5.290 5.290 5.340 5.270 5.520 1,568,000 8,364,035 5.3342 4.898 4.898 4.945 4.880 5.111 1,693,358 4.9393 -0.75%
2024-05-31 0 5.330 5.330 5.380 5.330 5.530 1,615,000 8,693,545 5.3830 4.935 4.935 4.982 4.935 5.121 1,744,116 4.9845 -0.93%
2024-05-30 0 5.380 5.380 5.420 5.380 5.530 888,000 4,815,983 5.4234 4.982 4.982 5.019 4.982 5.121 958,994 5.0219 -1.47%
2024-05-29 0 5.460 5.460 5.530 5.410 5.520 984,000 5,366,506 5.4538 5.056 5.056 5.121 5.010 5.111 1,062,669 5.0500 -0.18%
2024-05-28 0 5.470 5.470 5.480 5.460 5.690 2,038,000 11,218,457 5.5046 5.065 5.065 5.074 5.056 5.269 2,200,934 5.0971 -2.67%
2024-05-27 0 5.620 5.580 5.620 5.450 5.640 660,000 3,657,013 5.5409 5.204 5.167 5.204 5.047 5.222 712,766 5.1307 2.18%
2024-05-24 0 5.500 5.500 5.530 5.490 5.650 1,029,000 5,693,540 5.5331 5.093 5.093 5.121 5.084 5.232 1,111,267 5.1235 -1.43%
2024-05-23 0 5.580 5.580 5.610 5.490 5.770 1,963,000 11,043,035 5.6256 5.167 5.167 5.195 5.084 5.343 2,119,938 5.2091 -3.29%
2024-05-22 0 5.770 5.760 5.770 5.750 5.850 990,000 5,719,910 5.7777 5.343 5.334 5.343 5.324 5.417 1,069,149 5.3500 0.35%
2024-05-21 0 5.750 5.750 5.760 5.720 5.940 1,317,000 7,600,150 5.7708 5.324 5.324 5.334 5.297 5.500 1,422,292 5.3436 -2.71%
2024-05-20 0 5.910 5.860 5.920 5.760 5.960 1,247,000 7,336,920 5.8837 5.472 5.426 5.482 5.334 5.519 1,346,695 5.4481 1.55%
2024-05-17 0 5.820 5.820 5.840 5.750 5.930 781,300 4,541,657 5.8129 5.389 5.389 5.408 5.324 5.491 843,763 5.3826 0.52%
2024-05-16 0 5.790 5.720 5.800 5.710 5.850 724,000 4,167,150 5.7557 5.361 5.297 5.371 5.287 5.417 781,882 5.3296 0.00%
2024-05-14 0 5.790 5.770 5.790 5.760 5.940 1,187,000 6,922,890 5.8323 5.361 5.343 5.361 5.334 5.500 1,281,898 5.4005 -1.03%
2024-05-13 0 5.850 5.810 5.850 5.560 5.860 1,597,000 9,228,175 5.7784 5.417 5.380 5.417 5.148 5.426 1,724,677 5.3507 3.72%
2024-05-10 0 5.640 5.640 5.680 5.560 5.700 1,093,000 6,148,955 5.6258 5.222 5.222 5.260 5.148 5.278 1,180,383 5.2093 0.89%
2024-05-09 0 5.590 5.590 5.610 5.550 5.660 654,000 3,673,475 5.6169 5.176 5.176 5.195 5.139 5.241 706,286 5.2011 0.72%
2024-05-08 0 5.550 5.530 5.550 5.540 5.680 2,060,000 11,531,477 5.5978 5.139 5.121 5.139 5.130 5.260 2,224,693 5.1834 0.36%
2024-05-07 0 5.530 5.520 5.560 5.480 5.600 1,090,000 6,036,020 5.5376 5.121 5.111 5.148 5.074 5.185 1,177,143 5.1277 -1.78%
2024-05-06 0 5.630 5.630 5.650 5.410 5.650 1,780,000 9,914,311 5.5698 5.213 5.213 5.232 5.010 5.232 1,922,307 5.1575 3.30%
2024-05-03 0 5.450 5.420 5.450 5.350 5.500 1,511,000 8,166,335 5.4046 5.047 5.019 5.047 4.954 5.093 1,631,801 5.0045 1.87%
2024-05-02 0 5.350 5.350 5.390 5.270 5.400 1,505,000 8,022,775 5.3307 4.954 4.954 4.991 4.880 5.000 1,625,322 4.9361 -1.11%
2024-04-30 0 5.410 5.400 5.410 5.230 5.480 2,641,000 14,271,880 5.4040 5.010 5.000 5.010 4.843 5.074 2,852,143 5.0039 1.50%
2024-04-29 0 5.330 5.290 5.330 5.240 5.390 1,874,000 9,956,120 5.3128 4.935 4.898 4.935 4.852 4.991 2,023,823 4.9195 0.38%
2024-04-26 0 5.310 5.310 5.320 5.060 5.350 3,074,000 16,164,720 5.2585 4.917 4.917 4.926 4.685 4.954 3,319,760 4.8692 7.71%
2024-04-25 0 4.930 4.900 4.930 4.830 4.930 833,000 4,076,000 4.8932 4.565 4.537 4.565 4.472 4.565 899,597 4.5309 2.28%
2024-04-24 0 4.820 4.820 4.840 4.800 4.870 455,000 2,200,520 4.8363 4.463 4.463 4.482 4.445 4.509 491,376 4.4783 1.47%
2024-04-23 0 4.750 4.750 4.790 4.750 4.860 487,000 2,341,045 4.8071 4.398 4.398 4.435 4.398 4.500 525,935 4.4512 -1.04%
2024-04-22 0 4.800 4.800 4.810 4.700 4.870 1,097,700 5,274,740 4.8053 4.445 4.445 4.454 4.352 4.509 1,185,459 4.4495 1.91%
2024-04-19 0 4.710 4.710 4.720 4.660 4.840 1,254,000 5,946,893 4.7423 4.361 4.361 4.371 4.315 4.482 1,354,255 4.3913 -0.21%
2024-04-18 0 4.720 4.720 4.730 4.720 4.960 2,721,000 13,044,567 4.7940 4.371 4.371 4.380 4.371 4.593 2,938,539 4.4391 -4.65%
2024-04-17 0 4.950 4.950 4.970 4.890 5.020 872,000 4,316,128 4.9497 4.584 4.584 4.602 4.528 4.648 941,715 4.5833 2.27%
2024-04-16 0 4.840 4.840 4.850 4.840 4.920 1,400,317 6,805,184 4.8597 4.482 4.482 4.491 4.482 4.556 1,512,270 4.5000 -2.42%
2024-04-15 0 4.960 4.960 4.970 4.950 5.040 674,000 3,356,005 4.9792 4.593 4.593 4.602 4.584 4.667 727,885 4.6106 -1.78%
2024-04-12 0 5.050 5.020 5.050 4.980 5.140 590,000 2,979,282 5.0496 4.676 4.648 4.676 4.611 4.759 637,169 4.6758 0.80%
2024-04-11 0 5.010 4.990 5.010 4.960 5.050 1,323,000 6,638,042 5.0174 4.639 4.621 4.639 4.593 4.676 1,428,771 4.6460 0.00%
2024-04-10 0 5.010 4.980 5.010 4.970 5.100 588,000 2,956,384 5.0279 4.639 4.611 4.639 4.602 4.722 635,009 4.6557 0.00%
2024-04-09 0 5.010 5.000 5.010 4.960 5.080 978,000 4,893,792 5.0039 4.639 4.630 4.639 4.593 4.704 1,056,189 4.6334 -0.79%
2024-04-08 0 5.050 5.000 5.060 5.000 5.100 888,000 4,485,420 5.0511 4.676 4.630 4.685 4.630 4.722 958,994 4.6772 1.20%
2024-04-05 0 4.990 4.970 5.010 4.910 5.150 3,442,000 17,258,016 5.0140 4.621 4.602 4.639 4.547 4.769 3,717,181 4.6428 -2.16%
2024-04-03 0 5.100 5.100 5.140 5.060 5.170 1,982,000 10,141,548 5.1168 4.722 4.722 4.759 4.685 4.787 2,140,457 4.7380 -0.78%
2024-04-02 0 5.140 5.140 5.150 4.900 5.170 2,009,000 10,246,165 5.1001 4.759 4.759 4.769 4.537 4.787 2,169,616 4.7226 5.54%
2024-03-28 0 4.870 4.870 4.880 4.820 4.970 1,569,000 7,637,623 4.8678 4.509 4.509 4.519 4.463 4.602 1,694,438 4.5075 -1.81%
2024-03-27 0 4.960 4.960 4.970 4.960 5.080 1,479,000 7,424,380 5.0199 4.593 4.593 4.602 4.593 4.704 1,597,243 4.6482 -0.80%
2024-03-26 0 5.000 4.960 5.000 4.900 5.020 3,159,000 15,619,464 4.9444 4.630 4.593 4.630 4.537 4.648 3,411,556 4.5784 1.01%
2024-03-25 0 4.950 4.950 4.990 4.930 5.170 2,883,000 14,510,411 5.0331 4.584 4.584 4.621 4.565 4.787 3,113,490 4.6605 -3.88%
2024-03-22 0 5.150 5.140 5.150 5.120 5.260 1,110,000 5,742,410 5.1733 4.769 4.759 4.769 4.741 4.871 1,198,742 4.7904 -1.53%
2024-03-21 0 5.230 5.230 5.260 5.160 5.260 1,958,000 10,228,370 5.2239 4.843 4.843 4.871 4.778 4.871 2,114,538 4.8372 0.58%
2024-03-20 0 5.200 5.200 5.210 5.080 5.230 2,116,000 10,910,634 5.1563 4.815 4.815 4.824 4.704 4.843 2,285,170 4.7745 1.96%
2024-03-19 0 5.100 5.100 5.150 5.020 5.170 998,000 5,101,883 5.1121 4.722 4.722 4.769 4.648 4.787 1,077,788 4.7337 -1.16%
2024-03-18 0 5.160 5.150 5.160 5.030 5.170 1,024,000 5,238,240 5.1155 4.778 4.769 4.778 4.658 4.787 1,105,867 4.7368 3.82%
2024-03-15 0 4.970 4.970 5.040 4.970 5.190 3,127,899 15,677,804 5.0122 4.602 4.602 4.667 4.602 4.806 3,377,968 4.6412 -2.17%
2024-03-14 0 5.080 5.080 5.110 5.070 5.220 618,000 3,172,604 5.1337 4.704 4.704 4.732 4.695 4.834 667,408 4.7536 -0.97%
2024-03-13 0 5.130 5.130 5.170 5.070 5.250 967,000 4,945,857 5.1146 4.750 4.750 4.787 4.695 4.861 1,044,310 4.7360 -1.72%
2024-03-12 0 5.220 5.220 5.230 5.110 5.240 1,399,000 7,250,863 5.1829 4.834 4.834 4.843 4.732 4.852 1,510,847 4.7992 1.56%
2024-03-11 0 5.140 5.130 5.140 5.040 5.170 1,154,000 5,906,670 5.1184 4.759 4.750 4.759 4.667 4.787 1,246,260 4.7395 1.58%
2024-03-08 0 5.060 5.060 5.090 5.040 5.100 1,211,000 6,134,563 5.0657 4.685 4.685 4.713 4.667 4.722 1,307,817 4.6907 -0.39%
2024-03-07 0 5.080 5.080 5.090 5.070 5.180 757,000 3,873,938 5.1175 4.704 4.704 4.713 4.695 4.797 817,521 4.7386 -1.17%
2024-03-06 0 5.140 5.130 5.160 5.110 5.210 1,068,000 5,502,310 5.1520 4.759 4.750 4.778 4.732 4.824 1,153,384 4.7706 0.00%
2024-03-05 0 5.140 5.110 5.150 5.070 5.200 1,223,000 6,272,107 5.1285 4.759 4.732 4.769 4.695 4.815 1,320,776 4.7488 -1.15%
2024-03-04 0 5.200 5.200 5.220 5.170 5.260 1,207,000 6,309,637 5.2275 4.815 4.815 4.834 4.787 4.871 1,303,497 4.8405 -0.57%
2024-03-01 0 5.230 5.220 5.240 5.090 5.250 1,027,000 5,298,905 5.1596 4.843 4.834 4.852 4.713 4.861 1,109,107 4.7776 1.75%
2024-02-29 0 5.140 5.140 5.150 5.140 5.310 2,198,000 11,417,978 5.1947 4.759 4.759 4.769 4.759 4.917 2,373,726 4.8102 -2.10%
2024-02-28 0 5.250 5.250 5.260 5.250 5.470 1,158,000 6,207,946 5.3609 4.861 4.861 4.871 4.861 5.065 1,250,580 4.9641 -2.42%
2024-02-27 0 5.380 5.380 5.390 5.300 5.480 1,041,000 5,583,893 5.3640 4.982 4.982 4.991 4.908 5.074 1,124,226 4.9669 -0.55%
2024-02-26 0 5.410 5.410 5.440 5.400 5.530 983,000 5,359,024 5.4517 5.010 5.010 5.037 5.000 5.121 1,061,589 5.0481 -1.81%
2024-02-23 0 5.510 5.480 5.510 5.450 5.520 1,111,000 6,102,500 5.4928 5.102 5.074 5.102 5.047 5.111 1,199,822 5.0862 0.92%
2024-02-22 0 5.460 5.460 5.490 5.380 5.590 1,093,000 5,940,150 5.4347 5.056 5.056 5.084 4.982 5.176 1,180,383 5.0324 0.92%
2024-02-21 0 5.410 5.410 5.420 5.270 5.550 1,054,000 5,761,429 5.4663 5.010 5.010 5.019 4.880 5.139 1,138,265 5.0616 1.69%
2024-02-20 0 5.320 5.320 5.390 5.260 5.390 565,000 3,014,399 5.3352 4.926 4.926 4.991 4.871 4.991 610,171 4.9403 0.38%
2024-02-19 0 5.300 5.290 5.330 5.180 5.400 1,511,000 7,973,320 5.2768 4.908 4.898 4.935 4.797 5.000 1,631,801 4.8862 -1.85%
2024-02-16 0 5.400 5.390 5.400 5.100 5.420 1,003,000 5,333,540 5.3176 5.000 4.991 5.000 4.722 5.019 1,083,188 4.9239 4.45%
2024-02-15 0 5.170 5.170 5.210 5.100 5.220 1,213,000 6,245,157 5.1485 4.787 4.787 4.824 4.722 4.834 1,309,977 4.7674 0.00%
2024-02-14 0 5.170 5.170 5.200 5.050 5.320 1,160,000 5,975,631 5.1514 4.787 4.787 4.815 4.676 4.926 1,252,740 4.7701 -2.45%
2024-02-09 0 5.300 5.300 5.430 5.260 5.500 303,000 1,639,040 5.4094 4.908 4.908 5.028 4.871 5.093 327,224 5.0089 -2.03%
2024-02-08 0 5.410 5.410 5.440 5.400 5.690 679,000 3,725,920 5.4874 5.010 5.010 5.037 5.000 5.269 733,285 5.0811 -0.18%
2024-02-07 0 5.420 5.400 5.420 5.330 5.680 780,798 4,248,608 5.4414 5.019 5.000 5.019 4.935 5.260 843,221 5.0385 -0.91%
2024-02-06 0 5.470 5.410 5.470 5.210 5.470 2,045,208 10,947,478 5.3527 5.065 5.010 5.065 4.824 5.065 2,208,718 4.9565 6.01%
2024-02-05 0 5.160 5.150 5.200 5.150 5.420 1,998,000 10,479,597 5.2450 4.778 4.769 4.815 4.769 5.019 2,157,736 4.8568 -4.27%
2024-02-02 0 5.390 5.390 5.450 5.350 5.750 3,995,000 21,796,279 5.4559 4.991 4.991 5.047 4.954 5.324 4,314,392 5.0520 -3.06%
2024-02-01 0 5.560 5.530 5.560 5.500 5.730 859,000 4,809,087 5.5985 5.148 5.121 5.148 5.093 5.306 927,675 5.1840 -1.77%
2024-01-31 0 5.660 5.650 5.670 5.600 5.720 1,859,000 10,511,978 5.6546 5.241 5.232 5.250 5.185 5.297 2,007,623 5.2360 0.00%
2024-01-30 0 5.660 5.650 5.660 5.340 5.760 5,113,000 28,544,060 5.5826 5.241 5.232 5.241 4.945 5.334 5,521,774 5.1694 -5.67%
2024-01-29 0 6.000 6.000 6.060 5.990 6.150 1,069,000 6,469,490 6.0519 5.556 5.556 5.611 5.547 5.695 1,154,464 5.6039 -0.83%
2024-01-26 0 6.050 5.990 6.060 5.920 6.180 714,000 4,324,820 6.0572 5.602 5.547 5.611 5.482 5.722 771,083 5.6088 -1.79%
2024-01-25 0 6.160 6.160 6.190 5.910 6.230 1,098,000 6,742,550 6.1408 5.704 5.704 5.732 5.472 5.769 1,185,783 5.6862 1.32%
2024-01-24 0 6.080 6.040 6.080 5.770 6.120 1,086,000 6,481,763 5.9685 5.630 5.593 5.630 5.343 5.667 1,172,824 5.5266 4.29%
2024-01-23 0 5.830 5.830 5.860 5.620 5.980 1,793,025 10,503,603 5.8580 5.398 5.398 5.426 5.204 5.537 1,936,374 5.4244 0.00%
2024-01-22 0 5.830 5.810 5.830 5.770 6.400 1,822,000 10,591,635 5.8132 5.398 5.380 5.398 5.343 5.926 1,967,665 5.3828 -1.85%
2024-01-19 0 5.940 5.940 6.000 5.920 6.100 655,444 3,915,623 5.9740 5.500 5.500 5.556 5.482 5.648 707,845 5.5317 -1.00%
2024-01-18 0 6.000 6.000 6.010 5.880 6.120 1,389,000 8,327,104 5.9950 5.556 5.556 5.565 5.445 5.667 1,500,048 5.5512 -1.96%
2024-01-17 0 6.120 6.080 6.120 6.020 6.460 1,878,000 11,487,991 6.1171 5.667 5.630 5.667 5.574 5.982 2,028,142 5.6643 -2.24%
2024-01-16 0 6.260 6.260 6.300 6.210 6.480 801,000 5,076,070 6.3372 5.797 5.797 5.834 5.750 6.000 865,038 5.8680 -1.73%
2024-01-15 0 6.370 6.340 6.370 6.150 6.400 685,000 4,328,449 6.3189 5.898 5.871 5.898 5.695 5.926 739,764 5.8511 2.58%
2024-01-12 0 6.210 6.190 6.210 6.150 6.260 612,000 3,794,560 6.2003 5.750 5.732 5.750 5.695 5.797 660,928 5.7413 0.49%
2024-01-11 0 6.180 6.180 6.230 6.160 6.470 591,023 3,681,263 6.2286 5.722 5.722 5.769 5.704 5.991 638,274 5.7675 0.16%
2024-01-10 0 6.170 6.170 6.210 6.150 6.280 630,000 3,898,880 6.1887 5.713 5.713 5.750 5.695 5.815 680,367 5.7306 -1.12%
2024-01-09 0 6.240 6.200 6.240 6.150 6.340 486,000 3,037,997 6.2510 5.778 5.741 5.778 5.695 5.871 524,855 5.7883 1.46%
2024-01-08 0 6.150 6.150 6.180 6.130 6.500 905,000 5,626,251 6.2169 5.695 5.695 5.722 5.676 6.019 977,353 5.7566 -3.76%
2024-01-05 0 6.390 6.380 6.390 6.300 6.530 1,186,000 7,614,086 6.4200 5.917 5.908 5.917 5.834 6.047 1,280,818 5.9447 -1.54%
2024-01-04 0 6.490 6.490 6.510 6.440 6.640 1,162,000 7,574,600 6.5186 6.010 6.010 6.028 5.963 6.148 1,254,900 6.0360 -1.82%
2024-01-03 0 6.610 6.610 6.660 6.470 6.660 1,101,000 7,263,061 6.5968 6.121 6.121 6.167 5.991 6.167 1,189,023 6.1084 1.23%
2024-01-02 0 6.530 6.510 6.530 6.410 6.600 842,000 5,495,217 6.5264 6.047 6.028 6.047 5.935 6.111 909,316 6.0432 -0.31%
2023-12-29 0 6.550 6.540 6.560 6.310 6.550 821,000 5,318,570 6.4782 6.065 6.056 6.074 5.843 6.065 886,637 5.9986 3.97%
2023-12-28 0 6.300 6.280 6.340 6.150 6.350 873,000 5,503,780 6.3044 5.834 5.815 5.871 5.695 5.880 942,795 5.8377 2.44%
2023-12-27 0 6.150 6.130 6.150 6.020 6.180 707,000 4,333,400 6.1293 5.695 5.676 5.695 5.574 5.722 763,523 5.6755 0.33%
2023-12-22 0 6.130 6.060 6.130 6.010 6.180 1,794,000 10,911,654 6.0823 5.676 5.611 5.676 5.565 5.722 1,937,427 5.6320 -1.45%
2023-12-21 0 6.220 6.210 6.230 6.060 6.260 1,724,000 10,634,925 6.1688 5.760 5.750 5.769 5.611 5.797 1,861,830 5.7121 0.48%
2023-12-20 0 6.190 6.110 6.190 6.100 6.370 2,387,509 14,570,884 6.1030 5.732 5.658 5.732 5.648 5.898 2,578,386 5.6512 0.98%
2023-12-19 0 6.130 6.120 6.150 6.020 6.230 3,245,680 19,949,510 6.1465 5.676 5.667 5.695 5.574 5.769 3,505,166 5.6915 -1.76%
2023-12-18 0 6.240 6.240 6.250 6.120 6.450 1,396,000 8,660,785 6.2040 5.778 5.778 5.787 5.667 5.973 1,507,607 5.7447 1.30%
2023-12-15 0 6.160 6.160 6.190 6.140 6.410 1,067,700 6,684,329 6.2605 5.704 5.704 5.732 5.685 5.935 1,153,060 5.7970 -1.44%
2023-12-14 0 6.250 6.240 6.300 6.230 6.490 520,000 3,292,128 6.3310 5.787 5.778 5.834 5.769 6.010 561,573 5.8623 -1.57%
2023-12-13 0 6.350 6.350 6.400 6.350 6.550 587,000 3,789,136 6.4551 5.880 5.880 5.926 5.880 6.065 633,929 5.9772 -2.46%
2023-12-12 0 6.510 6.490 6.540 6.320 6.550 758,000 4,894,030 6.4565 6.028 6.010 6.056 5.852 6.065 818,601 5.9785 2.04%
2023-12-11 0 6.380 6.370 6.390 6.200 6.510 651,000 4,148,528 6.3725 5.908 5.898 5.917 5.741 6.028 703,046 5.9008 0.79%
2023-12-08 0 6.330 6.330 6.410 6.330 6.580 299,000 1,922,138 6.4286 5.861 5.861 5.935 5.861 6.093 322,904 5.9527 -3.21%
2023-12-07 0 6.540 6.540 6.550 6.320 6.580 1,242,000 7,997,110 6.4389 6.056 6.056 6.065 5.852 6.093 1,341,295 5.9622 0.15%
2023-12-06 0 6.530 6.500 6.540 6.420 6.700 583,000 3,797,280 6.5133 6.047 6.019 6.056 5.945 6.204 629,610 6.0312 1.08%
2023-12-05 0 6.460 6.450 6.460 6.410 6.660 1,217,000 7,930,290 6.5163 5.982 5.973 5.982 5.935 6.167 1,314,297 6.0339 -2.12%
2023-12-04 0 6.600 6.560 6.600 6.400 6.750 1,963,350 13,006,118 6.6245 6.111 6.074 6.111 5.926 6.250 2,120,316 6.1340 -0.15%
2023-12-01 0 6.610 6.610 6.650 6.610 6.830 1,177,000 7,931,810 6.7390 6.121 6.121 6.158 6.121 6.324 1,271,099 6.2401 0.61%
2023-11-30 0 6.570 6.570 6.580 6.440 7.000 2,378,000 15,724,760 6.6126 6.084 6.084 6.093 5.963 6.482 2,568,116 6.1231 -1.65%
2023-11-29 0 6.680 6.680 6.710 6.650 7.030 1,244,000 8,490,460 6.8251 6.185 6.185 6.213 6.158 6.510 1,343,455 6.3199 -3.05%
2023-11-28 0 6.890 6.890 6.910 6.760 6.930 935,000 6,423,305 6.8698 6.380 6.380 6.398 6.260 6.417 1,009,751 6.3613 2.99%
2023-11-27 0 6.690 6.690 6.790 6.520 6.820 1,379,000 9,231,690 6.6945 6.195 6.195 6.287 6.037 6.315 1,489,248 6.1989 1.67%
2023-11-24 0 6.580 6.580 6.610 6.500 6.660 688,000 4,525,590 6.5779 6.093 6.093 6.121 6.019 6.167 743,004 6.0909 0.77%
2023-11-23 0 6.530 6.500 6.530 6.210 6.540 1,413,000 9,083,060 6.4282 6.047 6.019 6.047 5.750 6.056 1,525,967 5.9523 3.65%
2023-11-22 0 6.300 6.280 6.320 6.210 6.420 966,000 6,087,880 6.3022 5.834 5.815 5.852 5.750 5.945 1,043,230 5.8356 0.64%
2023-11-21 0 6.260 6.260 6.310 6.250 6.460 900,000 5,685,640 6.3174 5.797 5.797 5.843 5.787 5.982 971,953 5.8497 0.00%
2023-11-20 0 6.260 6.260 6.270 5.990 6.350 902,000 5,619,957 6.2306 5.797 5.797 5.806 5.547 5.880 974,113 5.7693 3.47%
2023-11-17 0 6.050 5.980 6.060 5.920 6.060 343,948 2,061,475 5.9936 5.602 5.537 5.611 5.482 5.611 371,446 5.5499 1.34%
2023-11-16 0 5.970 5.970 6.000 5.910 6.100 695,000 4,157,010 5.9813 5.528 5.528 5.556 5.472 5.648 750,564 5.5385 -2.45%
2023-11-15 0 6.120 6.050 6.120 5.970 6.150 561,000 3,399,949 6.0605 5.667 5.602 5.667 5.528 5.695 605,851 5.6119 2.17%
2023-11-14 0 5.990 5.990 6.000 5.990 6.100 602,000 3,627,340 6.0255 5.547 5.547 5.556 5.547 5.648 650,129 5.5794 -2.44%
2023-11-13 0 6.140 6.080 6.140 5.920 6.150 1,398,000 8,388,970 6.0007 5.685 5.630 5.685 5.482 5.695 1,509,767 5.5565 0.33%
2023-11-10 0 6.120 6.110 6.150 6.050 6.230 619,000 3,800,230 6.1393 5.667 5.658 5.695 5.602 5.769 668,488 5.6848 0.00%
2023-11-09 0 6.120 6.120 6.170 6.120 6.260 675,000 4,172,740 6.1818 5.667 5.667 5.713 5.667 5.797 728,965 5.7242 -2.08%
2023-11-08 0 6.250 6.180 6.250 6.140 6.440 1,323,600 8,337,258 6.2989 5.787 5.722 5.787 5.685 5.963 1,429,419 5.8326 2.29%
2023-11-07 0 6.110 6.110 6.170 6.070 6.250 845,000 5,187,330 6.1389 5.658 5.658 5.713 5.621 5.787 912,556 5.6844 -2.08%
2023-11-06 0 6.240 6.230 6.280 6.050 6.280 1,624,000 10,075,070 6.2039 5.778 5.769 5.815 5.602 5.815 1,753,836 5.7446 3.65%
2023-11-03 0 6.020 5.980 6.020 5.740 6.040 3,475,000 20,608,924 5.9306 5.574 5.537 5.574 5.315 5.593 3,752,819 5.4916 1.86%
2023-11-02 0 5.910 5.910 5.960 5.850 6.010 493,000 2,900,334 5.8830 5.472 5.472 5.519 5.417 5.565 532,414 5.4475 -0.34%
2023-11-01 0 5.930 5.930 5.970 5.800 6.080 799,000 4,705,356 5.8891 5.491 5.491 5.528 5.371 5.630 862,878 5.4531 -0.50%
2023-10-31 0 5.960 5.940 5.960 5.890 6.160 1,609,000 9,671,319 6.0108 5.519 5.500 5.519 5.454 5.704 1,737,636 5.5658 -0.17%
2023-10-30 0 5.970 5.940 5.970 5.860 6.190 1,142,000 6,831,815 5.9823 5.528 5.500 5.528 5.426 5.732 1,233,301 5.5395 -0.50%
2023-10-27 0 6.000 5.980 6.000 5.760 6.080 3,758,000 22,290,486 5.9315 5.556 5.537 5.556 5.334 5.630 4,058,445 5.4924 8.70%
2023-10-26 0 5.520 5.500 5.520 5.360 5.750 2,553,000 14,056,544 5.5059 5.111 5.093 5.111 4.963 5.324 2,757,107 5.0983 -2.30%
2023-10-25 0 5.650 5.600 5.650 5.600 5.790 2,489,000 14,118,805 5.6725 5.232 5.185 5.232 5.185 5.361 2,687,991 5.2525 1.07%
2023-10-24 0 5.590 5.580 5.590 5.500 5.660 2,456,458 13,678,818 5.5685 5.176 5.167 5.176 5.093 5.241 2,652,847 5.1563 -0.71%
2023-10-20 0 5.630 5.570 5.630 5.560 5.820 1,400,000 7,898,351 5.6417 5.213 5.158 5.213 5.148 5.389 1,511,927 5.2240 -1.40%
2023-10-19 0 5.710 5.710 5.740 5.710 5.940 537,000 3,091,019 5.7561 5.287 5.287 5.315 5.287 5.500 579,932 5.3300 -2.39%
2023-10-18 0 5.850 5.790 5.850 5.790 6.030 2,158,236 12,682,518 5.8763 5.417 5.361 5.417 5.361 5.584 2,330,783 5.4413 -3.15%
2023-10-17 0 6.040 6.040 6.070 5.980 6.140 893,000 5,418,208 6.0674 5.593 5.593 5.621 5.537 5.685 964,394 5.6183 -1.95%
2023-10-16 0 6.160 6.100 6.190 6.030 6.320 950,000 5,834,171 6.1412 5.704 5.648 5.732 5.584 5.852 1,025,951 5.6866 -1.28%
2023-10-13 0 6.240 6.220 6.240 6.210 6.340 544,000 3,422,546 6.2914 5.778 5.760 5.778 5.750 5.871 587,492 5.8257 -1.27%
2023-10-12 0 6.320 6.320 6.380 6.250 6.430 821,000 5,214,815 6.3518 5.852 5.852 5.908 5.787 5.954 886,637 5.8816 0.80%
2023-10-11 0 6.270 6.250 6.280 6.030 6.360 584,000 3,668,310 6.2814 5.806 5.787 5.815 5.584 5.889 630,690 5.8163 -0.48%
2023-10-10 0 6.300 6.280 6.300 6.190 6.370 466,000 2,939,066 6.3070 5.834 5.815 5.834 5.732 5.898 503,256 5.8401 2.27%
2023-10-09 0 6.160 6.160 6.280 6.160 6.370 600,000 3,746,653 6.2444 5.704 5.704 5.815 5.704 5.898 647,969 5.7822 0.65%
2023-10-06 0 6.120 6.100 6.150 5.860 6.190 1,030,000 6,216,100 6.0350 5.667 5.648 5.695 5.426 5.732 1,112,346 5.5883 2.51%
2023-10-05 0 5.970 5.910 5.970 5.900 6.040 385,000 2,299,600 5.9730 5.528 5.472 5.528 5.463 5.593 415,780 5.5308 0.00%
2023-10-04 0 5.970 5.970 6.000 5.880 6.030 275,000 1,639,160 5.9606 5.528 5.528 5.556 5.445 5.584 296,986 5.5193 -0.67%
2023-10-03 0 6.010 6.010 6.040 5.940 6.180 148,814 893,316 6.0029 5.565 5.565 5.593 5.500 5.722 160,711 5.5585 -3.53%
2023-09-29 0 6.230 6.230 6.250 6.140 6.320 188,115 1,175,222 6.2474 5.769 5.769 5.787 5.685 5.852 203,154 5.7849 -0.48%
2023-09-28 0 6.260 6.210 6.290 6.050 6.310 476,000 2,936,540 6.1692 5.797 5.750 5.824 5.602 5.843 514,055 5.7125 2.62%
2023-09-27 0 6.100 6.100 6.170 5.930 6.220 965,000 5,927,390 6.1424 5.648 5.648 5.713 5.491 5.760 1,042,150 5.6877 2.35%
2023-09-26 0 5.960 5.900 5.970 5.830 6.060 859,000 5,135,940 5.9790 5.519 5.463 5.528 5.398 5.611 927,675 5.5364 1.02%
2023-09-25 0 5.900 5.900 5.920 5.870 6.060 707,000 4,202,740 5.9445 5.463 5.463 5.482 5.435 5.611 763,523 5.5044 -3.44%
2023-09-22 0 6.110 6.090 6.110 5.880 6.140 590,000 3,547,400 6.0125 5.658 5.639 5.658 5.445 5.685 637,169 5.5674 4.44%
2023-09-21 0 5.850 5.850 5.890 5.840 6.130 1,009,000 5,963,440 5.9102 5.417 5.417 5.454 5.408 5.676 1,089,668 5.4727 -4.72%
2023-09-20 0 6.140 6.140 6.180 6.070 6.210 306,000 1,881,290 6.1480 5.685 5.685 5.722 5.621 5.750 330,464 5.6929 -0.32%
2023-09-19 0 6.160 6.160 6.200 6.160 6.310 489,000 3,027,810 6.1918 5.704 5.704 5.741 5.704 5.843 528,095 5.7335 -2.22%
2023-09-18 0 6.300 6.260 6.300 6.210 6.400 343,000 2,174,160 6.3387 5.834 5.797 5.834 5.750 5.926 370,422 5.8694 -1.56%
2023-09-15 0 6.400 6.360 6.400 6.260 6.400 663,000 4,220,756 6.3661 5.926 5.889 5.926 5.797 5.926 716,006 5.8949 0.79%
2023-09-14 0 6.350 6.330 6.350 6.260 6.500 700,000 4,448,100 6.3544 5.880 5.861 5.880 5.797 6.019 755,964 5.8840 0.95%
2023-09-13 0 6.290 6.290 6.350 6.280 6.470 495,000 3,142,020 6.3475 5.824 5.824 5.880 5.815 5.991 534,574 5.8776 -2.93%
2023-09-12 0 6.480 6.480 6.560 6.480 6.600 98,000 638,720 6.5176 6.000 6.000 6.074 6.000 6.111 105,835 6.0351 -0.15%
2023-09-11 0 6.490 6.490 6.500 6.490 6.760 924,000 6,112,480 6.6152 6.010 6.010 6.019 6.010 6.260 997,872 6.1255 -0.76%
2023-09-07 0 6.540 6.540 6.550 6.500 6.630 707,000 4,635,300 6.5563 6.056 6.056 6.065 6.019 6.139 763,523 6.0709 -0.30%
2023-09-06 0 6.560 6.550 6.560 6.410 6.690 1,084,000 7,068,067 6.5204 6.074 6.065 6.074 5.935 6.195 1,170,664 6.0377 0.92%
2023-09-05 0 6.500 6.500 6.510 6.460 6.630 487,000 3,174,265 6.5180 6.019 6.019 6.028 5.982 6.139 525,935 6.0355 -0.76%
2023-09-04 0 6.550 6.470 6.550 6.310 6.550 359,000 2,322,861 6.4704 6.065 5.991 6.065 5.843 6.065 387,701 5.9914 4.13%
2023-08-31 0 6.290 6.290 6.340 6.290 6.520 267,000 1,706,912 6.3929 5.824 5.824 5.871 5.824 6.037 288,346 5.9197 -2.33%
2023-08-30 0 6.440 6.380 6.440 6.330 6.450 439,000 2,806,860 6.3938 5.963 5.908 5.963 5.861 5.973 474,097 5.9204 0.47%
2023-08-29 0 6.410 6.410 6.440 6.350 6.480 646,000 4,141,350 6.4108 5.935 5.935 5.963 5.880 6.000 697,646 5.9362 0.94%
2023-08-28 0 6.350 6.280 6.350 6.270 6.420 287,000 1,819,200 6.3387 5.880 5.815 5.880 5.806 5.945 309,945 5.8694 2.42%
2023-08-25 0 6.200 6.170 6.200 6.090 6.290 359,000 2,228,940 6.2087 5.741 5.713 5.741 5.639 5.824 387,701 5.7491 -1.27%
2023-08-24 0 6.280 6.280 6.290 6.140 6.410 688,000 4,324,370 6.2854 5.815 5.815 5.824 5.685 5.935 743,004 5.8201 1.29%
2023-08-23 0 6.200 6.200 6.230 6.130 6.440 658,000 4,118,730 6.2595 5.741 5.741 5.769 5.676 5.963 710,606 5.7961 -3.73%
2023-08-22 0 6.440 6.380 6.440 6.330 6.500 565,000 3,626,460 6.4185 5.963 5.908 5.963 5.861 6.019 610,171 5.9434 -0.16%
2023-08-21 0 6.450 6.340 6.450 6.300 6.500 390,000 2,505,280 6.4238 5.973 5.871 5.973 5.834 6.019 421,180 5.9482 0.00%
2023-08-18 0 6.450 6.440 6.450 6.390 6.840 940,000 6,124,050 6.5149 5.973 5.963 5.973 5.917 6.334 1,015,151 6.0326 -4.02%
2023-08-17 0 6.720 6.690 6.720 6.550 6.830 979,000 6,581,250 6.7224 6.223 6.195 6.223 6.065 6.324 1,057,269 6.2248 -1.75%
2023-08-16 0 6.840 6.770 6.840 6.750 6.920 895,000 6,084,540 6.7984 6.334 6.269 6.334 6.250 6.408 966,553 6.2951 0.59%
2023-08-15 0 6.800 6.740 6.800 6.720 6.890 1,375,000 9,357,936 6.8058 6.297 6.241 6.297 6.223 6.380 1,484,929 6.3019 -1.02%
2023-08-14 0 6.870 6.850 6.870 6.750 6.990 1,084,000 7,413,095 6.8386 6.361 6.343 6.361 6.250 6.473 1,170,664 6.3324 -0.58%
2023-08-11 0 6.910 6.870 6.910 6.850 7.060 776,000 5,385,050 6.9395 6.398 6.361 6.398 6.343 6.537 838,040 6.4258 -1.00%
2023-08-10 0 6.980 6.980 7.000 6.800 7.160 1,738,000 12,228,480 7.0359 6.463 6.463 6.482 6.297 6.630 1,876,950 6.5151 1.60%
2023-08-09 0 6.870 6.850 6.870 6.600 6.900 1,369,000 9,295,200 6.7898 6.361 6.343 6.361 6.111 6.389 1,478,449 6.2871 3.15%
2023-08-08 0 6.660 6.610 6.660 6.630 6.810 1,466,000 9,905,510 6.7568 6.167 6.121 6.167 6.139 6.306 1,583,204 6.2566 0.30%
2023-08-07 0 6.640 6.640 6.680 6.340 7.150 5,303,000 34,987,040 6.5976 6.148 6.148 6.185 5.871 6.621 5,726,964 6.1092 -9.54%
2023-08-04 0 7.340 7.290 7.340 7.110 7.410 1,964,000 14,355,212 7.3092 6.797 6.750 6.797 6.584 6.861 2,121,018 6.7681 3.38%
2023-08-03 0 7.100 7.100 7.110 6.850 7.110 1,026,000 7,187,760 7.0056 6.574 6.574 6.584 6.343 6.584 1,108,027 6.4870 1.72%
2023-08-02 0 6.980 6.930 7.000 6.930 7.110 1,203,000 8,440,560 7.0163 6.463 6.417 6.482 6.417 6.584 1,299,177 6.4968 -0.43%
2023-08-01 0 7.010 7.000 7.020 6.990 7.120 813,000 5,741,650 7.0623 6.491 6.482 6.500 6.473 6.593 877,998 6.5395 0.14%
2023-07-31 0 7.000 7.000 7.010 6.960 7.180 1,028,000 7,243,925 7.0466 6.482 6.482 6.491 6.445 6.648 1,110,187 6.5250 -0.85%
2023-07-28 0 7.060 7.030 7.060 6.930 7.060 912,000 6,374,860 6.9900 6.537 6.510 6.537 6.417 6.537 984,913 6.4725 1.73%
2023-07-27 0 6.940 6.940 6.990 6.900 7.010 604,000 4,212,095 6.9737 6.426 6.426 6.473 6.389 6.491 652,289 6.4574 -0.72%
2023-07-26 0 6.990 6.990 7.050 6.940 7.150 548,000 3,832,540 6.9937 6.473 6.473 6.528 6.426 6.621 591,812 6.4759 -2.24%
2023-07-25 0 7.150 7.050 7.150 6.980 7.190 864,000 6,103,385 7.0641 6.621 6.528 6.621 6.463 6.658 933,075 6.5412 3.32%
2023-07-24 0 6.920 6.920 7.000 6.810 7.050 390,000 2,708,475 6.9448 6.408 6.408 6.482 6.306 6.528 421,180 6.4307 0.73%
2023-07-21 0 6.870 6.870 6.900 6.860 6.980 168,000 1,158,804 6.8976 6.361 6.361 6.389 6.352 6.463 181,431 6.3870 0.15%
2023-07-20 0 6.860 6.860 6.910 6.790 6.910 389,000 2,663,784 6.8478 6.352 6.352 6.398 6.287 6.398 420,100 6.3408 0.88%
2023-07-19 0 6.800 6.790 6.800 6.710 6.930 328,000 2,222,798 6.7768 6.297 6.287 6.297 6.213 6.417 354,223 6.2751 -0.15%
2023-07-18 0 6.810 6.810 6.830 6.770 6.960 406,000 2,791,816 6.8764 6.306 6.306 6.324 6.269 6.445 438,459 6.3673 0.59%
2023-07-14 0 6.770 6.770 6.800 6.640 6.850 643,000 4,325,333 6.7268 6.269 6.269 6.297 6.148 6.343 694,407 6.2288 -0.15%
2023-07-13 0 6.780 6.770 6.780 6.670 6.800 288,000 1,942,300 6.7441 6.278 6.269 6.278 6.176 6.297 311,025 6.2448 2.73%
2023-07-12 0 6.600 6.600 6.610 6.560 6.730 574,000 3,798,610 6.6178 6.111 6.111 6.121 6.074 6.232 619,890 6.1279 -1.93%
2023-07-11 0 6.730 6.660 6.730 6.570 6.960 765,000 5,102,500 6.6699 6.232 6.167 6.232 6.084 6.445 826,160 6.1762 0.15%
2023-07-10 0 6.720 6.680 6.720 6.640 6.940 1,386,000 9,332,000 6.7330 6.223 6.185 6.223 6.148 6.426 1,496,808 6.2346 -0.59%
2023-07-07 0 6.760 6.760 6.780 6.720 6.890 971,000 6,616,080 6.8137 6.260 6.260 6.278 6.223 6.380 1,048,630 6.3093 -1.31%
2023-07-06 0 6.850 6.820 6.850 6.790 7.540 2,954,000 20,611,612 6.9775 6.343 6.315 6.343 6.287 6.982 3,190,166 6.4610 -7.43%
2023-07-05 0 7.400 7.400 7.430 7.290 7.600 1,236,000 9,137,218 7.3926 6.852 6.852 6.880 6.750 7.037 1,334,816 6.8453 -2.25%
2023-07-04 0 7.570 7.550 7.570 7.450 7.630 548,000 4,134,495 7.5447 7.010 6.991 7.010 6.898 7.065 591,812 6.9862 -0.79%
2023-07-03 0 7.630 7.630 7.670 7.560 7.800 1,142,000 8,745,941 7.6584 7.065 7.065 7.102 7.000 7.223 1,233,301 7.0915 -1.93%
2023-06-30 0 7.780 7.760 7.790 7.410 7.800 1,588,000 12,263,835 7.7228 7.204 7.186 7.213 6.861 7.223 1,714,957 7.1511 4.85%
2023-06-29 0 7.420 7.420 7.450 7.360 7.550 560,000 4,161,556 7.4314 6.871 6.871 6.898 6.815 6.991 604,771 6.8812 -1.72%
2023-06-28 0 7.550 7.550 7.620 7.120 7.600 1,049,067 7,776,237 7.4125 6.991 6.991 7.056 6.593 7.037 1,132,938 6.8638 1.75%
2023-06-27 0 7.420 7.420 7.480 7.290 7.650 1,416,000 10,631,352 7.5080 6.871 6.871 6.926 6.750 7.084 1,529,206 6.9522 1.78%
2023-06-26 0 7.290 7.260 7.290 7.050 7.380 1,233,000 8,927,213 7.2402 6.750 6.723 6.750 6.528 6.834 1,331,576 6.7042 3.40%
2023-06-23 0 7.050 7.050 7.060 6.920 7.450 1,639,000 11,659,624 7.1139 6.528 6.528 6.537 6.408 6.898 1,770,035 6.5872 -5.37%
2023-06-21 0 7.450 7.350 7.450 7.300 7.480 888,000 6,550,098 7.3762 6.898 6.806 6.898 6.760 6.926 958,994 6.8302 -0.40%
2023-06-20 0 7.480 7.480 7.500 7.300 7.560 3,922,000 29,267,866 7.4625 6.926 6.926 6.945 6.760 7.000 4,235,556 6.9100 0.13%
2023-06-19 0 7.470 7.450 7.470 6.960 7.640 3,174,000 23,420,306 7.3788 6.917 6.898 6.917 6.445 7.074 3,427,755 6.8325 6.04%
2023-06-16 0 7.220 7.220 7.250 7.060 7.300 4,128,000 29,901,222 7.2435 6.523 6.523 6.550 6.378 6.595 4,569,258 6.5440 2.41%
2023-06-15 0 7.050 7.050 7.080 6.930 7.130 581,000 4,071,867 7.0084 6.369 6.369 6.396 6.261 6.441 643,105 6.3316 -0.14%
2023-06-14 0 7.060 7.050 7.060 6.900 7.180 851,000 5,967,769 7.0127 6.378 6.369 6.378 6.234 6.487 941,967 6.3354 1.58%
2023-06-13 0 6.950 6.950 7.000 6.830 7.100 496,000 3,463,880 6.9836 6.279 6.279 6.324 6.170 6.414 549,019 6.3092 -1.84%
2023-06-12 0 7.080 7.080 7.160 6.870 7.170 675,000 4,730,213 7.0077 6.396 6.396 6.469 6.207 6.478 747,153 6.3310 1.14%
2023-06-09 0 7.000 6.950 7.000 6.920 7.150 778,000 5,444,736 6.9984 6.324 6.279 6.324 6.252 6.460 861,163 6.3225 -1.27%
2023-06-08 0 7.090 7.080 7.100 6.880 7.090 900,000 6,326,170 7.0291 6.405 6.396 6.414 6.216 6.405 996,204 6.3503 2.46%
2023-06-07 0 6.920 6.920 6.950 6.780 6.970 1,204,000 8,277,245 6.8748 6.252 6.252 6.279 6.125 6.297 1,332,700 6.2109 0.14%
2023-06-06 0 6.910 6.850 6.910 6.730 6.980 864,000 5,957,720 6.8955 6.243 6.188 6.243 6.080 6.306 956,356 6.2296 0.73%
2023-06-05 0 6.860 6.830 6.870 6.710 7.230 1,302,000 8,853,269 6.7997 6.198 6.170 6.207 6.062 6.532 1,441,176 6.1431 -0.87%
2023-06-02 0 6.920 6.880 6.920 6.800 7.270 1,137,000 7,835,290 6.8912 6.252 6.216 6.252 6.143 6.568 1,258,538 6.2257 -0.57%
2023-06-01 0 6.960 6.930 6.990 6.910 7.110 976,000 6,835,339 7.0034 6.288 6.261 6.315 6.243 6.423 1,080,328 6.3271 0.29%
2023-05-31 0 6.940 6.920 6.950 6.860 6.980 1,966,000 13,598,836 6.9170 6.270 6.252 6.279 6.198 6.306 2,176,153 6.2490 -0.43%
2023-05-30 0 6.970 6.970 6.990 6.890 7.570 1,168,000 8,197,481 7.0184 6.297 6.297 6.315 6.225 6.839 1,292,852 6.3406 -1.83%
2023-05-29 0 7.100 7.100 7.170 7.100 7.420 1,175,200 8,526,078 7.2550 6.414 6.414 6.478 6.414 6.703 1,300,822 6.5544 0.28%
2023-05-25 0 7.080 7.070 7.130 7.050 7.350 1,393,000 9,963,051 7.1522 6.396 6.387 6.441 6.369 6.640 1,541,903 6.4615 -3.01%
2023-05-24 0 7.300 7.300 7.330 7.230 7.620 2,592,000 19,067,689 7.3564 6.595 6.595 6.622 6.532 6.884 2,869,069 6.6460 -5.32%
2023-05-23 0 7.710 7.680 7.710 7.650 7.780 234,000 1,804,600 7.7120 6.965 6.938 6.965 6.911 7.029 259,013 6.9672 0.39%
2023-05-22 0 7.680 7.620 7.680 7.590 7.800 1,052,000 8,138,055 7.7358 6.938 6.884 6.938 6.857 7.047 1,164,452 6.9887 -0.39%
2023-05-19 0 7.710 7.650 7.710 7.420 7.710 499,000 3,786,040 7.5873 6.965 6.911 6.965 6.703 6.965 552,340 6.8545 2.66%
2023-05-18 0 7.510 7.470 7.520 7.420 7.670 923,000 6,976,380 7.5584 6.785 6.749 6.794 6.703 6.929 1,021,663 6.8285 0.13%
2023-05-17 0 7.500 7.490 7.500 7.500 8.400 1,600,000 12,222,330 7.6390 6.776 6.767 6.776 6.776 7.589 1,771,030 6.9013 -3.97%
2023-05-16 0 7.810 7.810 7.840 7.750 8.000 1,111,000 8,709,890 7.8397 7.056 7.056 7.083 7.002 7.227 1,229,759 7.0826 -2.38%
2023-05-15 0 8.000 7.970 8.000 7.890 8.110 1,066,000 8,535,184 8.0067 7.227 7.200 7.227 7.128 7.327 1,179,949 7.2335 1.27%
2023-05-12 0 7.900 7.820 7.900 7.760 8.090 1,684,000 13,307,080 7.9021 7.137 7.065 7.137 7.011 7.309 1,864,009 7.1390 1.67%
2023-05-11 0 7.770 7.770 7.800 7.770 8.370 2,303,000 18,303,436 7.9476 7.020 7.020 7.047 7.020 7.562 2,549,176 7.1801 -7.17%
2023-05-10 0 8.370 8.300 8.370 8.100 8.370 1,295,390 10,654,383 8.2248 7.562 7.498 7.562 7.318 7.562 1,433,859 7.4306 2.70%
2023-05-09 0 8.150 8.150 8.160 8.110 8.570 2,267,000 18,703,450 8.2503 7.363 7.363 7.372 7.327 7.742 2,509,328 7.4536 -4.90%
2023-05-08 0 8.570 8.510 8.570 8.340 8.970 3,160,010 27,119,296 8.5820 7.742 7.688 7.742 7.535 8.104 3,497,796 7.7533 2.02%
2023-05-05 0 8.400 8.400 8.410 8.250 8.570 1,762,000 14,721,690 8.3551 7.589 7.589 7.598 7.453 7.742 1,950,347 7.5482 -2.78%
2023-05-04 0 8.640 8.570 8.650 8.440 8.860 2,686,300 23,360,792 8.6963 7.806 7.742 7.815 7.625 8.004 2,973,449 7.8565 2.01%
2023-05-03 0 8.470 8.470 8.480 8.240 8.690 1,519,000 12,803,724 8.4290 7.652 7.652 7.661 7.444 7.851 1,681,372 7.6150 -2.98%
2023-05-02 0 8.730 8.730 8.810 8.310 8.880 2,670,800 23,022,343 8.6200 7.887 7.887 7.959 7.507 8.022 2,956,292 7.7876 3.07%
2023-04-28 0 8.470 8.460 8.470 7.840 8.570 5,707,000 46,976,942 8.2315 7.652 7.643 7.652 7.083 7.742 6,317,043 7.4365 6.81%
2023-04-27 0 7.930 7.880 7.930 7.600 7.930 2,418,000 18,962,109 7.8421 7.164 7.119 7.164 6.866 7.164 2,676,469 7.0847 2.99%
2023-04-26 0 7.700 7.680 7.700 7.620 7.800 2,687,000 20,708,650 7.7070 6.956 6.938 6.956 6.884 7.047 2,974,224 6.9627 -2.16%
2023-04-25 0 7.870 7.810 7.870 7.670 7.870 1,890,000 14,687,149 7.7710 7.110 7.056 7.110 6.929 7.110 2,092,029 7.0205 1.55%
2023-04-24 0 7.750 7.740 7.750 7.510 7.880 2,947,000 22,770,620 7.7267 7.002 6.993 7.002 6.785 7.119 3,262,016 6.9805 0.65%
2023-04-21 0 7.700 7.680 7.700 7.490 7.700 2,623,000 19,983,078 7.6184 6.956 6.938 6.956 6.767 6.956 2,903,383 6.8827 0.00%
2023-04-20 0 7.700 7.670 7.700 7.540 7.760 4,804,000 36,904,543 7.6820 6.956 6.929 6.956 6.812 7.011 5,317,518 6.9402 2.12%
2023-04-19 0 7.540 7.540 7.630 7.120 7.650 2,693,000 20,107,790 7.4667 6.812 6.812 6.893 6.432 6.911 2,980,865 6.7456 1.75%
2023-04-18 0 7.410 7.380 7.410 7.280 7.550 924,200 6,804,588 7.3627 6.694 6.667 6.694 6.577 6.821 1,022,991 6.6517 1.37%
2023-04-17 0 7.310 7.280 7.310 7.210 7.460 1,184,000 8,668,849 7.3217 6.604 6.577 6.604 6.514 6.740 1,310,562 6.6146 -0.68%
2023-04-14 0 7.360 7.300 7.360 7.190 7.560 1,144,000 8,385,823 7.3303 6.649 6.595 6.649 6.496 6.830 1,266,287 6.6224 -1.87%
2023-04-13 0 7.500 7.490 7.500 7.080 7.500 2,080,000 15,307,770 7.3595 6.776 6.767 6.776 6.396 6.776 2,302,339 6.6488 4.17%
2023-04-12 0 7.200 7.130 7.200 7.130 7.290 1,251,000 8,974,071 7.1735 6.505 6.441 6.505 6.441 6.586 1,384,724 6.4808 -1.23%
2023-04-11 0 7.290 7.250 7.290 7.070 7.350 1,929,000 13,919,849 7.2161 6.586 6.550 6.586 6.387 6.640 2,135,198 6.5192 3.11%
2023-04-06 0 7.070 6.980 7.070 6.890 7.200 1,262,300 8,960,107 7.0982 6.387 6.306 6.387 6.225 6.505 1,397,232 6.4128 -0.28%
2023-04-04 0 7.090 7.090 7.120 6.710 7.160 1,413,000 9,913,149 7.0157 6.405 6.405 6.432 6.062 6.469 1,564,041 6.3382 2.16%
2023-04-03 0 6.940 6.780 6.940 6.580 6.970 1,178,000 7,985,975 6.7793 6.270 6.125 6.270 5.945 6.297 1,303,921 6.1246 0.58%
2023-03-31 0 6.900 6.850 6.900 6.700 6.900 659,000 4,493,560 6.8188 6.234 6.188 6.234 6.053 6.234 729,443 6.1603 2.83%
2023-03-30 0 6.710 6.640 6.710 6.600 7.040 492,000 3,345,740 6.8003 6.062 5.999 6.062 5.963 6.360 544,592 6.1436 -3.59%
2023-03-29 0 6.960 6.920 6.960 6.810 7.210 1,215,000 8,438,190 6.9450 6.288 6.252 6.288 6.152 6.514 1,344,876 6.2743 -2.79%
2023-03-28 0 7.160 7.110 7.160 6.720 7.160 1,224,001 8,552,586 6.9874 6.469 6.423 6.469 6.071 6.469 1,354,839 6.3126 3.62%
2023-03-27 0 6.910 6.860 6.910 6.760 7.200 1,890,998 13,184,286 6.9721 6.243 6.198 6.243 6.107 6.505 2,093,134 6.2988 -2.68%
2023-03-24 0 7.100 7.090 7.100 6.860 7.350 3,094,004 22,020,169 7.1170 6.414 6.405 6.414 6.198 6.640 3,424,734 6.4297 2.31%
2023-03-23 0 6.940 6.920 6.940 6.360 6.980 3,595,000 24,313,269 6.7631 6.270 6.252 6.270 5.746 6.306 3,979,283 6.1100 8.95%
2023-03-22 0 6.370 6.320 6.370 6.180 6.370 1,251,000 7,829,800 6.2588 5.755 5.710 5.755 5.583 5.755 1,384,724 5.6544 1.43%
2023-03-21 0 6.280 6.250 6.280 6.060 6.370 1,366,000 8,509,100 6.2292 5.674 5.646 5.674 5.475 5.755 1,512,017 5.6276 3.12%
2023-03-20 0 6.090 6.030 6.090 5.880 6.600 4,114,700 25,097,597 6.0995 5.502 5.448 5.502 5.312 5.963 4,554,536 5.5105 -7.45%
2023-03-17 0 6.580 6.580 6.610 6.480 6.750 1,264,000 8,283,325 6.5533 5.945 5.945 5.972 5.854 6.098 1,399,114 5.9204 -0.75%
2023-03-16 0 6.630 6.610 6.630 6.510 6.740 697,000 4,626,098 6.6372 5.990 5.972 5.990 5.881 6.089 771,505 5.9962 -0.15%
2023-03-15 0 6.640 6.600 6.640 6.400 6.890 3,040,000 20,243,125 6.6589 5.999 5.963 5.999 5.782 6.225 3,364,957 6.0159 4.40%
2023-03-14 0 6.360 6.340 6.360 6.300 6.550 1,915,000 12,337,790 6.4427 5.746 5.728 5.746 5.692 5.917 2,119,702 5.8205 -1.40%
2023-03-13 0 6.450 6.400 6.450 6.290 6.500 1,412,000 9,090,880 6.4383 5.827 5.782 5.827 5.683 5.872 1,562,934 5.8165 0.16%
2023-03-10 0 6.440 6.430 6.440 6.420 6.620 1,620,000 10,570,990 6.5253 5.818 5.809 5.818 5.800 5.981 1,793,168 5.8951 -2.57%
2023-03-09 0 6.610 6.610 6.620 6.460 6.650 962,000 6,341,750 6.5923 5.972 5.972 5.981 5.836 6.008 1,064,832 5.9556 0.76%
2023-03-08 0 6.560 6.540 6.560 6.410 6.670 1,383,000 9,046,460 6.5412 5.926 5.908 5.926 5.791 6.026 1,530,834 5.9095 -1.65%
2023-03-07 0 6.670 6.610 6.670 6.600 6.870 1,604,000 10,746,320 6.6997 6.026 5.972 6.026 5.963 6.207 1,775,458 6.0527 0.15%
2023-03-06 0 6.660 6.650 6.660 6.200 6.660 3,357,000 21,927,190 6.5318 6.017 6.008 6.017 5.601 6.017 3,715,843 5.9010 7.42%
2023-03-03 0 6.200 6.200 6.220 6.130 6.250 1,422,000 8,812,033 6.1969 5.601 5.601 5.619 5.538 5.646 1,574,003 5.5985 0.32%
2023-03-02 0 6.180 6.120 6.180 5.910 6.180 1,349,401 8,107,512 6.0082 5.583 5.529 5.583 5.339 5.583 1,493,644 5.4280 2.32%
2023-03-01 0 6.040 6.000 6.040 5.770 6.120 4,769,000 28,596,780 5.9964 5.457 5.421 5.457 5.213 5.529 5,278,777 5.4173 7.28%
2023-02-28 0 5.630 5.630 5.700 5.630 5.900 630,000 3,591,880 5.7014 5.086 5.086 5.150 5.086 5.330 697,343 5.1508 -0.53%
2023-02-27 0 5.660 5.660 5.690 5.610 5.750 846,000 4,799,590 5.6733 5.113 5.113 5.141 5.068 5.195 936,432 5.1254 -0.88%
2023-02-24 0 5.710 5.680 5.710 5.670 5.810 417,000 2,377,635 5.7018 5.159 5.131 5.159 5.122 5.249 461,575 5.1511 -0.35%
2023-02-23 0 5.730 5.730 5.780 5.680 5.860 480,000 2,778,910 5.7894 5.177 5.177 5.222 5.131 5.294 531,309 5.2303 -1.38%
2023-02-22 0 5.810 5.770 5.810 5.650 5.860 393,000 2,256,560 5.7419 5.249 5.213 5.249 5.104 5.294 435,009 5.1874 1.04%
2023-02-21 0 5.750 5.700 5.750 5.710 5.900 478,000 2,766,910 5.7885 5.195 5.150 5.195 5.159 5.330 529,095 5.2295 -2.04%
2023-02-20 0 5.870 5.860 5.870 5.800 5.910 240,000 1,405,170 5.8549 5.303 5.294 5.303 5.240 5.339 265,655 5.2895 0.51%
2023-02-17 0 5.840 5.750 5.840 5.550 5.880 1,001,000 5,809,141 5.8033 5.276 5.195 5.276 5.014 5.312 1,108,001 5.2429 3.55%
2023-02-16 0 5.640 5.600 5.640 5.600 5.790 602,000 3,433,480 5.7035 5.095 5.059 5.095 5.059 5.231 666,350 5.1527 1.81%
2023-02-15 0 5.540 5.490 5.540 5.460 5.600 995,300 5,473,245 5.4991 5.005 4.960 5.005 4.933 5.059 1,101,691 4.9680 -0.54%
2023-02-14 0 5.570 5.540 5.570 5.530 5.730 621,000 3,463,000 5.5765 5.032 5.005 5.032 4.996 5.177 687,381 5.0380 -2.96%
2023-02-13 0 5.740 5.670 5.740 5.550 5.740 576,000 3,255,310 5.6516 5.186 5.122 5.186 5.014 5.186 637,571 5.1058 2.50%
2023-02-10 0 5.600 5.560 5.610 5.550 5.830 767,243 4,337,592 5.6535 5.059 5.023 5.068 5.014 5.267 849,257 5.1075 -2.78%
2023-02-09 0 5.760 5.750 5.760 5.680 5.840 602,000 3,460,480 5.7483 5.204 5.195 5.204 5.131 5.276 666,350 5.1932 -0.52%
2023-02-08 0 5.790 5.730 5.790 5.700 5.840 875,000 5,041,730 5.7620 5.231 5.177 5.231 5.150 5.276 968,532 5.2055 -0.69%
2023-02-07 0 5.830 5.780 5.830 5.730 5.870 774,000 4,473,040 5.7791 5.267 5.222 5.267 5.177 5.303 856,736 5.2210 0.87%
2023-02-06 0 5.780 5.780 5.850 5.710 5.990 1,307,400 7,579,092 5.7971 5.222 5.222 5.285 5.159 5.412 1,447,153 5.2372 -3.67%
2023-02-03 0 6.000 5.960 6.000 5.880 6.050 515,541 3,063,333 5.9420 5.421 5.384 5.421 5.312 5.466 570,649 5.3682 -0.83%
2023-02-02 0 6.050 6.000 6.050 5.940 6.170 805,226 4,857,388 6.0323 5.466 5.421 5.466 5.366 5.574 891,300 5.4498 2.72%
2023-02-01 0 5.890 5.890 5.960 5.830 5.990 970,000 5,744,535 5.9222 5.321 5.321 5.384 5.267 5.412 1,073,687 5.3503 0.00%
2023-01-31 0 5.890 5.860 5.890 5.820 6.190 1,330,000 7,875,370 5.9213 5.321 5.294 5.321 5.258 5.592 1,472,169 5.3495 -3.60%
2023-01-30 0 6.110 6.050 6.110 6.030 6.150 1,259,000 7,666,385 6.0893 5.520 5.466 5.520 5.448 5.556 1,393,579 5.5012 0.83%
2023-01-27 0 6.060 6.040 6.060 5.880 6.090 359,000 2,161,600 6.0212 5.475 5.457 5.475 5.312 5.502 397,375 5.4397 2.19%
2023-01-26 0 5.930 5.920 5.930 5.870 6.040 1,022,000 6,067,990 5.9374 5.357 5.348 5.357 5.303 5.457 1,131,245 5.3640 2.24%
2023-01-20 0 5.800 5.790 5.850 5.680 5.830 277,000 1,606,110 5.7982 5.240 5.231 5.285 5.131 5.267 306,610 5.2383 -0.85%
2023-01-19 0 5.850 5.850 5.870 5.780 5.980 368,000 2,163,270 5.8785 5.285 5.285 5.303 5.222 5.403 407,337 5.3108 0.86%
2023-01-18 0 5.800 5.800 5.850 5.690 5.810 268,000 1,542,990 5.7574 5.240 5.240 5.285 5.141 5.249 296,648 5.2014 0.87%
2023-01-17 0 5.750 5.750 5.800 5.680 5.860 331,000 1,905,910 5.7580 5.195 5.195 5.240 5.131 5.294 366,382 5.2020 -2.71%
2023-01-16 0 5.910 5.880 5.950 5.870 6.060 698,500 4,186,026 5.9929 5.339 5.312 5.375 5.303 5.475 773,165 5.4141 0.34%
2023-01-13 0 5.890 5.820 5.890 5.540 5.890 1,417,000 8,057,470 5.6863 5.321 5.258 5.321 5.005 5.321 1,568,469 5.1372 4.62%
2023-01-12 0 5.630 5.630 5.670 5.600 5.950 688,101 3,963,072 5.7594 5.086 5.086 5.122 5.059 5.375 761,655 5.2032 -2.43%
2023-01-11 0 5.770 5.670 5.770 5.680 5.940 780,000 4,572,110 5.8617 5.213 5.122 5.213 5.131 5.366 863,377 5.2956 -1.37%
2023-01-10 0 5.850 5.750 5.850 5.650 5.850 758,000 4,375,269 5.7721 5.285 5.195 5.285 5.104 5.285 839,026 5.2147 2.99%
2023-01-09 0 5.680 5.640 5.680 5.600 5.760 1,278,000 7,218,549 5.6483 5.131 5.095 5.131 5.059 5.204 1,414,610 5.1029 1.07%
2023-01-06 0 5.620 5.620 5.670 5.620 5.740 532,000 3,025,090 5.6863 5.077 5.077 5.122 5.077 5.186 588,868 5.1371 -1.06%
2023-01-05 0 5.680 5.680 5.700 5.630 5.890 1,306,000 7,453,325 5.7070 5.131 5.131 5.150 5.086 5.321 1,445,603 5.1559 0.35%
2023-01-04 0 5.660 5.660 5.680 5.550 5.790 1,483,000 8,404,340 5.6671 5.113 5.113 5.131 5.014 5.231 1,641,524 5.1198 -2.58%
2023-01-03 0 5.810 5.810 5.850 5.550 5.920 1,128,000 6,448,230 5.7165 5.249 5.249 5.285 5.014 5.348 1,248,576 5.1645 2.83%
2022-12-30 0 5.650 5.600 5.650 5.500 5.820 667,000 3,745,060 5.6148 5.104 5.059 5.104 4.969 5.258 738,298 5.0726 0.53%
2022-12-29 0 5.620 5.570 5.620 5.350 5.650 640,000 3,507,130 5.4799 5.077 5.032 5.077 4.833 5.104 708,412 4.9507 2.18%
2022-12-28 0 5.500 5.460 5.500 5.290 5.610 1,198,000 6,524,110 5.4458 4.969 4.933 4.969 4.779 5.068 1,326,059 4.9199 3.77%
2022-12-23 0 5.300 5.270 5.300 5.260 5.480 799,000 4,261,730 5.3338 4.788 4.761 4.788 4.752 4.951 884,408 4.8187 -3.46%
2022-12-22 0 5.490 5.430 5.500 5.430 5.630 141,000 778,710 5.5228 4.960 4.906 4.969 4.906 5.086 156,072 4.9894 -0.18%
2022-12-21 0 5.500 5.500 5.530 5.470 5.630 167,000 928,030 5.5571 4.969 4.969 4.996 4.942 5.086 184,851 5.0204 -0.72%
2022-12-20 0 5.540 5.500 5.540 5.450 5.690 1,056,000 5,851,855 5.5415 5.005 4.969 5.005 4.924 5.141 1,168,880 5.0064 -2.64%
2022-12-19 0 5.690 5.680 5.700 5.570 5.810 1,549,000 8,747,810 5.6474 5.141 5.131 5.150 5.032 5.249 1,714,579 5.1020 -0.70%
2022-12-16 0 5.730 5.700 5.730 5.580 5.830 520,000 2,967,310 5.7064 5.177 5.150 5.177 5.041 5.267 575,585 5.1553 0.88%
2022-12-15 0 5.680 5.580 5.690 5.560 5.740 979,000 5,481,575 5.5992 5.131 5.041 5.141 5.023 5.186 1,083,649 5.0584 -1.05%
2022-12-14 0 5.740 5.670 5.740 5.560 5.800 1,979,000 11,224,150 5.6716 5.186 5.122 5.186 5.023 5.240 2,190,543 5.1239 -0.17%
2022-12-13 0 5.750 5.750 5.800 5.600 5.970 1,429,800 8,222,164 5.7506 5.195 5.195 5.240 5.059 5.393 1,582,637 5.1952 -1.71%
2022-12-12 0 5.850 5.840 5.870 5.740 5.930 1,276,000 7,453,745 5.8415 5.285 5.276 5.303 5.186 5.357 1,412,397 5.2774 1.04%
2022-12-09 0 5.790 5.760 5.790 5.610 5.850 802,000 4,607,025 5.7444 5.231 5.204 5.231 5.068 5.285 887,729 5.1897 -0.17%
2022-12-08 0 5.800 5.800 5.820 5.650 5.850 752,000 4,342,850 5.7751 5.240 5.240 5.258 5.104 5.285 832,384 5.2174 2.65%
2022-12-07 0 5.650 5.560 5.650 5.560 6.000 2,022,000 11,630,194 5.7518 5.104 5.023 5.104 5.023 5.421 2,238,139 5.1964 -2.42%
2022-12-06 0 5.790 5.750 5.790 5.560 5.790 1,027,000 5,809,430 5.6567 5.231 5.195 5.231 5.023 5.231 1,136,780 5.1104 3.39%
2022-12-05 0 5.600 5.580 5.600 5.330 5.630 1,773,798 9,812,389 5.5319 5.059 5.041 5.059 4.815 5.086 1,963,406 4.9976 6.67%
2022-12-02 0 5.250 5.250 5.280 5.160 5.320 498,798 2,601,401 5.2153 4.743 4.743 4.770 4.662 4.806 552,116 4.7117 -0.57%
2022-12-01 0 5.280 5.280 5.310 5.200 5.400 1,380,000 7,296,380 5.2872 4.770 4.770 4.797 4.698 4.879 1,527,513 4.7766 2.33%
2022-11-30 0 5.160 5.160 5.170 4.890 5.210 1,537,000 7,850,820 5.1079 4.662 4.662 4.671 4.418 4.707 1,701,296 4.6146 3.20%
2022-11-29 0 5.000 4.990 5.000 4.780 5.090 1,233,000 6,132,700 4.9738 4.517 4.508 4.517 4.318 4.598 1,364,800 4.4935 2.88%
2022-11-28 0 4.860 4.860 4.880 4.650 5.000 408,000 1,968,350 4.8244 4.391 4.391 4.409 4.201 4.517 451,613 4.3585 2.10%
2022-11-25 0 4.760 4.760 4.790 4.760 4.920 408,000 1,986,480 4.8688 4.300 4.300 4.327 4.300 4.445 451,613 4.3986 -3.05%
2022-11-24 0 4.910 4.900 4.960 4.770 4.960 428,000 2,094,640 4.8940 4.436 4.427 4.481 4.309 4.481 473,751 4.4214 2.94%
2022-11-23 0 4.770 4.770 4.800 4.730 4.980 360,000 1,723,320 4.7870 4.309 4.309 4.336 4.273 4.499 398,482 4.3247 -3.05%
2022-11-22 0 4.920 4.900 4.920 4.810 5.000 844,000 4,130,799 4.8943 4.445 4.427 4.445 4.345 4.517 934,218 4.4217 -1.60%
2022-11-21 0 5.000 4.920 5.000 4.920 5.200 425,000 2,125,674 5.0016 4.517 4.445 4.517 4.445 4.698 470,430 4.5186 -2.91%
2022-11-18 0 5.150 5.100 5.190 5.040 5.260 1,055,000 5,456,879 5.1724 4.653 4.607 4.689 4.553 4.752 1,167,773 4.6729 2.18%
2022-11-17 0 5.040 5.040 5.080 4.880 5.120 515,000 2,570,474 4.9912 4.553 4.553 4.589 4.409 4.626 570,050 4.5092 0.80%
2022-11-16 0 5.000 5.000 5.080 4.930 5.260 1,520,000 7,750,475 5.0990 4.517 4.517 4.589 4.454 4.752 1,682,479 4.6066 1.01%
2022-11-15 0 4.950 4.940 5.020 4.640 5.120 2,373,000 11,845,813 4.9919 4.472 4.463 4.535 4.192 4.626 2,626,659 4.5098 3.77%
2022-11-14 0 4.770 4.760 4.830 4.640 4.930 2,435,000 11,671,200 4.7931 4.309 4.300 4.364 4.192 4.454 2,695,286 4.3302 6.47%
2022-11-11 0 4.480 4.480 4.560 4.390 4.590 995,000 4,481,411 4.5039 4.047 4.047 4.120 3.966 4.147 1,101,359 4.0690 4.92%
2022-11-10 0 4.270 4.270 4.330 4.230 4.380 834,000 3,596,915 4.3128 3.858 3.858 3.912 3.822 3.957 923,149 3.8964 -2.73%
2022-11-09 0 4.390 4.390 4.410 4.320 4.520 808,000 3,565,350 4.4126 3.966 3.966 3.984 3.903 4.083 894,370 3.9864 -1.57%
2022-11-08 0 4.460 4.460 4.470 4.310 4.470 961,000 4,223,730 4.3951 4.029 4.029 4.038 3.894 4.038 1,063,725 3.9707 -1.98%
2022-11-07 0 4.550 4.520 4.550 4.430 4.580 1,152,500 5,206,615 4.5177 4.111 4.083 4.111 4.002 4.138 1,275,695 4.0814 2.02%
2022-11-04 0 4.460 4.420 4.460 4.360 4.570 1,361,000 6,091,520 4.4758 4.029 3.993 4.029 3.939 4.129 1,506,482 4.0435 1.13%
2022-11-03 0 4.410 4.410 4.420 4.350 4.520 414,000 1,827,970 4.4154 3.984 3.984 3.993 3.930 4.083 458,254 3.9890 -0.45%
2022-11-02 0 4.430 4.390 4.440 4.160 4.440 674,000 2,925,531 4.3406 4.002 3.966 4.011 3.758 4.011 746,046 3.9214 6.75%
2022-11-01 0 4.150 4.140 4.150 3.980 4.260 1,329,000 5,541,504 4.1697 3.749 3.740 3.749 3.596 3.849 1,471,062 3.7670 2.98%
2022-10-31 0 4.030 4.030 4.050 3.800 4.090 2,076,000 8,221,647 3.9603 3.641 3.641 3.659 3.433 3.695 2,297,912 3.5779 -1.71%
2022-10-28 0 4.100 4.060 4.110 4.050 4.510 1,348,000 5,708,273 4.2346 3.704 3.668 3.713 3.659 4.074 1,492,093 3.8257 -8.69%
2022-10-27 0 4.490 4.460 4.490 4.300 4.560 3,206,000 14,171,431 4.4203 4.056 4.029 4.056 3.885 4.120 3,548,702 3.9934 2.05%
2022-10-26 0 4.400 4.370 4.400 4.130 4.530 2,363,000 10,350,530 4.3802 3.975 3.948 3.975 3.731 4.093 2,615,590 3.9572 6.54%
2022-10-25 0 4.130 4.130 4.190 4.080 4.350 2,121,000 8,856,839 4.1758 3.731 3.731 3.785 3.686 3.930 2,347,722 3.7725 -4.40%
2022-10-24 0 4.320 4.290 4.320 4.260 4.470 2,220,000 9,652,005 4.3478 3.903 3.876 3.903 3.849 4.038 2,457,304 3.9279 -2.92%
2022-10-21 0 4.450 4.430 4.450 4.370 4.520 910,000 4,027,360 4.4257 4.020 4.002 4.020 3.948 4.083 1,007,273 3.9983 1.37%
2022-10-20 0 4.390 4.380 4.390 4.390 4.670 2,054,000 9,188,570 4.4735 3.966 3.957 3.966 3.966 4.219 2,273,560 4.0415 -6.20%
2022-10-19 0 4.680 4.660 4.680 4.580 4.720 845,000 3,918,122 4.6368 4.228 4.210 4.228 4.138 4.264 935,325 4.1890 1.30%
2022-10-18 0 4.620 4.600 4.620 4.340 4.620 1,813,000 8,186,920 4.5157 4.174 4.156 4.174 3.921 4.174 2,006,799 4.0796 5.48%
2022-10-17 0 4.380 4.330 4.380 4.240 4.390 871,000 3,762,693 4.3200 3.957 3.912 3.957 3.831 3.966 964,105 3.9028 2.10%
2022-10-14 0 4.290 4.280 4.340 4.280 4.440 1,527,000 6,664,880 4.3647 3.876 3.867 3.921 3.867 4.011 1,690,227 3.9432 -0.46%
2022-10-13 0 4.310 4.240 4.310 4.200 4.320 496,000 2,112,165 4.2584 3.894 3.831 3.894 3.794 3.903 549,019 3.8472 2.13%
2022-10-12 0 4.220 4.220 4.300 4.140 4.350 1,542,528 6,535,327 4.2368 3.812 3.812 3.885 3.740 3.930 1,707,415 3.8276 -1.40%
2022-10-11 0 4.280 4.240 4.280 4.160 4.340 1,014,000 4,306,844 4.2474 3.867 3.831 3.867 3.758 3.921 1,122,390 3.8372 0.47%
2022-10-10 0 4.260 4.230 4.260 4.220 4.580 1,438,000 6,214,340 4.3215 3.849 3.822 3.849 3.812 4.138 1,591,713 3.9042 -5.33%
2022-10-07 0 4.500 4.500 4.510 4.450 4.710 1,534,000 6,896,320 4.4956 4.065 4.065 4.074 4.020 4.255 1,697,975 4.0615 -2.39%
2022-10-06 0 4.610 4.580 4.610 4.450 4.610 1,215,000 5,519,100 4.5425 4.165 4.138 4.165 4.020 4.165 1,344,876 4.1038 0.88%
2022-10-05 0 4.570 4.570 4.650 4.410 4.640 1,754,000 7,975,020 4.5468 4.129 4.129 4.201 3.984 4.192 1,941,492 4.1077 3.86%
2022-10-03 0 4.400 4.390 4.400 4.350 4.700 1,257,000 5,616,540 4.4682 3.975 3.966 3.975 3.930 4.246 1,391,366 4.0367 -3.93%
2022-09-30 0 4.580 4.520 4.580 4.450 4.590 744,000 3,361,330 4.5179 4.138 4.083 4.138 4.020 4.147 823,529 4.0816 2.69%
2022-09-29 0 4.460 4.430 4.460 4.400 4.680 1,181,000 5,308,341 4.4948 4.029 4.002 4.029 3.975 4.228 1,307,242 4.0607 -2.19%
2022-09-28 0 4.560 4.550 4.560 4.490 4.680 1,098,000 5,034,850 4.5855 4.120 4.111 4.120 4.056 4.228 1,215,369 4.1426 -1.94%
2022-09-27 0 4.650 4.650 4.690 4.520 4.690 1,761,036 8,088,201 4.5929 4.201 4.201 4.237 4.083 4.237 1,949,280 4.1493 -0.21%
2022-09-26 0 4.660 4.620 4.660 4.600 4.860 812,000 3,826,350 4.7123 4.210 4.174 4.210 4.156 4.391 898,798 4.2572 -1.89%
2022-09-23 0 4.750 4.750 4.770 4.600 4.820 978,000 4,619,445 4.7234 4.291 4.291 4.309 4.156 4.355 1,082,542 4.2672 2.81%
2022-09-22 0 4.620 4.620 4.720 4.600 4.940 2,666,000 12,525,270 4.6982 4.174 4.174 4.264 4.156 4.463 2,950,979 4.2444 -6.48%
2022-09-21 0 4.940 4.930 4.940 4.770 5.110 1,471,000 7,130,450 4.8473 4.463 4.454 4.463 4.309 4.617 1,628,241 4.3792 -1.59%
2022-09-20 0 5.020 5.000 5.020 4.850 5.110 674,000 3,362,250 4.9885 4.535 4.517 4.535 4.382 4.617 746,046 4.5068 1.01%
2022-09-19 0 4.970 4.950 4.970 4.920 5.140 807,000 4,028,780 4.9923 4.490 4.472 4.490 4.445 4.644 893,263 4.5102 -3.50%
2022-09-16 0 5.150 5.150 5.160 5.020 5.200 967,000 4,936,385 5.1048 4.653 4.653 4.662 4.535 4.698 1,070,366 4.6119 -0.58%
2022-09-15 0 5.180 5.180 5.210 5.150 5.390 797,000 4,162,860 5.2232 4.680 4.680 4.707 4.653 4.869 882,194 4.7188 -1.71%
2022-09-14 0 5.270 5.260 5.270 5.260 5.430 311,000 1,654,810 5.3209 4.761 4.752 4.761 4.752 4.906 344,244 4.8071 -3.30%
2022-09-13 0 5.450 5.450 5.500 5.310 5.530 752,015 4,068,461 5.4101 4.924 4.924 4.969 4.797 4.996 832,401 4.8876 0.55%
2022-09-09 0 5.420 5.420 5.460 5.250 5.510 436,000 2,377,460 5.4529 4.897 4.897 4.933 4.743 4.978 482,606 4.9263 2.07%
2022-09-08 0 5.310 5.250 5.310 5.250 5.370 632,000 3,359,040 5.3149 4.797 4.743 4.797 4.743 4.851 699,557 4.8017 -0.93%
2022-09-07 0 5.360 5.340 5.360 5.350 5.550 304,000 1,640,310 5.3958 4.842 4.824 4.842 4.833 5.014 336,496 4.8747 -3.42%
2022-09-06 0 5.550 5.550 5.560 5.410 5.580 354,005 1,936,667 5.4707 5.014 5.014 5.023 4.888 5.041 391,846 4.9424 2.02%
2022-09-05 0 5.440 5.440 5.530 5.400 5.580 423,000 2,325,080 5.4966 4.915 4.915 4.996 4.879 5.041 468,216 4.9658 -0.55%
2022-09-02 0 5.470 5.450 5.470 5.350 5.540 380,000 2,071,160 5.4504 4.942 4.924 4.942 4.833 5.005 420,620 4.9241 0.92%
2022-09-01 0 5.420 5.420 5.430 5.400 5.590 479,000 2,646,840 5.5258 4.897 4.897 4.906 4.879 5.050 530,202 4.9921 -2.52%
2022-08-31 0 5.560 5.560 5.590 5.310 5.660 798,000 4,449,220 5.5755 5.023 5.023 5.050 4.797 5.113 883,301 5.0370 1.09%
2022-08-30 0 5.500 5.500 5.530 5.230 5.550 731,000 3,977,050 5.4406 4.969 4.969 4.996 4.725 5.014 809,139 4.9152 3.77%
2022-08-29 0 5.300 5.300 5.320 5.220 5.350 649,000 3,445,060 5.3083 4.788 4.788 4.806 4.716 4.833 718,374 4.7956 1.92%
2022-08-26 0 5.200 5.200 5.210 5.150 5.380 519,000 2,714,950 5.2311 4.698 4.698 4.707 4.653 4.860 574,478 4.7259 -2.07%
2022-08-25 0 5.310 5.310 5.330 5.120 5.380 883,000 4,656,630 5.2736 4.797 4.797 4.815 4.626 4.860 977,387 4.7644 3.71%
2022-08-24 0 5.120 5.110 5.120 5.100 5.220 650,000 3,345,590 5.1471 4.626 4.617 4.626 4.607 4.716 719,481 4.6500 -0.97%
2022-08-23 0 5.170 5.170 5.190 5.170 5.260 476,000 2,477,060 5.2039 4.671 4.671 4.689 4.671 4.752 526,881 4.7014 -2.08%
2022-08-22 0 5.280 5.280 5.290 5.150 5.360 424,000 2,231,990 5.2641 4.770 4.770 4.779 4.653 4.842 469,323 4.7558 2.52%
2022-08-19 0 5.150 5.150 5.170 5.150 5.250 436,000 2,258,830 5.1808 4.653 4.653 4.671 4.653 4.743 482,606 4.6805 -0.19%
2022-08-18 0 5.160 5.160 5.170 5.130 5.200 335,000 1,730,020 5.1642 4.662 4.662 4.671 4.635 4.698 370,809 4.6655 0.00%
2022-08-17 0 5.160 5.160 5.190 5.110 5.260 761,000 3,930,480 5.1649 4.662 4.662 4.689 4.617 4.752 842,346 4.6661 -0.39%
2022-08-16 0 5.180 5.180 5.200 5.110 5.240 540,995 2,802,534 5.1803 4.680 4.680 4.698 4.617 4.734 598,824 4.6801 2.17%
2022-08-15 0 5.070 5.060 5.070 5.050 5.130 389,000 1,980,340 5.0908 4.580 4.571 4.580 4.562 4.635 430,582 4.5992 -0.59%
2022-08-12 0 5.100 5.090 5.100 5.080 5.160 417,000 2,130,550 5.1092 4.607 4.598 4.607 4.589 4.662 461,575 4.6158 -0.58%
2022-08-11 0 5.130 5.130 5.180 5.080 5.190 306,000 1,564,890 5.1140 4.635 4.635 4.680 4.589 4.689 338,710 4.6202 1.38%
2022-08-10 0 5.060 5.060 5.070 5.030 5.230 574,000 2,929,485 5.1036 4.571 4.571 4.580 4.544 4.725 635,357 4.6108 -2.13%
2022-08-09 0 5.170 5.170 5.210 5.100 5.220 633,000 3,268,280 5.1632 4.671 4.671 4.707 4.607 4.716 700,664 4.6645 0.78%
2022-08-08 0 5.130 5.130 5.140 5.130 5.300 534,000 2,777,730 5.2017 4.635 4.635 4.644 4.635 4.788 591,081 4.6994 -1.91%
2022-08-05 0 5.230 5.190 5.230 5.140 5.300 909,000 4,713,200 5.1850 4.725 4.689 4.725 4.644 4.788 1,006,166 4.6843 -1.32%
2022-08-04 0 5.300 5.260 5.300 5.110 5.320 736,129 3,827,109 5.1990 4.788 4.752 4.788 4.617 4.806 814,817 4.6969 2.71%
2022-08-03 0 5.160 5.160 5.190 5.120 5.250 466,000 2,405,120 5.1612 4.662 4.662 4.689 4.626 4.743 515,813 4.6628 -0.39%
2022-08-02 0 5.180 5.180 5.190 5.100 5.320 1,040,000 5,390,290 5.1830 4.680 4.680 4.689 4.607 4.806 1,151,170 4.6824 -3.18%
2022-08-01 0 5.350 5.350 5.370 5.330 5.500 1,096,000 5,898,550 5.3819 4.833 4.833 4.851 4.815 4.969 1,213,156 4.8622 -3.08%
2022-07-29 0 5.520 5.520 5.530 5.470 5.720 912,000 5,053,870 5.5415 4.987 4.987 4.996 4.942 5.168 1,009,487 5.0064 -3.33%
2022-07-28 0 5.710 5.720 5.750 5.620 5.770 523,000 2,968,640 5.6762 5.159 5.168 5.195 5.077 5.213 578,905 5.1280 0.71%
2022-07-27 0 5.670 5.670 5.690 5.650 5.790 462,000 2,627,000 5.6861 5.122 5.122 5.141 5.104 5.231 511,385 5.1370 -1.90%
2022-07-26 0 5.780 5.760 5.780 5.650 5.860 1,000,564 5,753,755 5.7505 5.222 5.204 5.222 5.104 5.294 1,107,518 5.1952 1.05%
2022-07-25 0 5.720 5.720 5.740 5.680 5.810 439,000 2,516,340 5.7320 5.168 5.168 5.186 5.131 5.249 485,926 5.1784 -1.38%
2022-07-22 0 5.800 5.770 5.810 5.740 5.850 607,000 3,518,730 5.7969 5.240 5.213 5.249 5.186 5.285 671,885 5.2371 -0.17%
2022-07-21 0 5.810 5.800 5.810 5.800 5.900 269,000 1,572,615 5.8462 5.249 5.240 5.249 5.240 5.330 297,754 5.2816 -1.36%
2022-07-20 0 5.890 5.880 5.890 5.850 5.980 634,000 3,738,980 5.8974 5.321 5.312 5.321 5.285 5.403 701,771 5.3279 -0.67%
2022-07-19 0 5.930 5.890 5.930 5.860 6.110 458,000 2,698,380 5.8917 5.357 5.321 5.357 5.294 5.520 506,957 5.3227 -1.17%
2022-07-18 0 6.000 6.000 6.010 5.870 6.090 603,000 3,614,580 5.9943 5.421 5.421 5.430 5.303 5.502 667,457 5.4155 1.18%
2022-07-15 0 5.930 5.920 5.930 5.910 6.160 1,347,000 8,109,910 6.0207 5.357 5.348 5.357 5.339 5.565 1,490,986 5.4393 -2.31%
2022-07-14 0 6.070 6.010 6.070 5.950 6.090 907,000 5,453,560 6.0127 5.484 5.430 5.484 5.375 5.502 1,003,953 5.4321 0.50%
2022-07-13 0 6.040 6.000 6.040 5.990 6.160 1,199,000 7,245,160 6.0427 5.457 5.421 5.457 5.412 5.565 1,327,166 5.4591 -0.82%
2022-07-12 0 6.090 6.090 6.100 6.040 6.280 957,000 5,868,350 6.1320 5.502 5.502 5.511 5.457 5.674 1,059,297 5.5399 -1.46%
2022-07-11 0 6.180 6.160 6.180 6.130 6.290 508,000 3,143,860 6.1887 5.583 5.565 5.583 5.538 5.683 562,302 5.5911 -2.06%
2022-07-08 0 6.310 6.300 6.310 6.290 6.420 697,800 4,429,467 6.3478 5.701 5.692 5.701 5.683 5.800 772,391 5.7348 0.32%
2022-07-07 0 6.290 6.250 6.290 6.230 6.350 357,000 2,236,175 6.2638 5.683 5.646 5.683 5.628 5.737 395,161 5.6589 -1.72%
2022-07-06 0 6.400 6.320 6.400 6.260 6.510 494,000 3,146,442 6.3693 5.782 5.710 5.782 5.655 5.881 546,806 5.7542 -0.78%
2022-07-05 0 6.450 6.440 6.450 6.410 6.610 491,000 3,183,089 6.4829 5.827 5.818 5.827 5.791 5.972 543,485 5.8568 -1.38%
2022-07-04 0 6.540 6.480 6.540 6.380 6.640 1,264,000 8,199,580 6.4870 5.908 5.854 5.908 5.764 5.999 1,399,114 5.8606 -0.76%
2022-06-30 0 6.590 6.540 6.590 6.280 6.700 2,152,000 14,012,580 6.5114 5.954 5.908 5.954 5.674 6.053 2,382,036 5.8826 6.63%
2022-06-29 0 6.180 6.180 6.200 6.100 6.420 1,051,000 6,547,320 6.2296 5.583 5.583 5.601 5.511 5.800 1,163,345 5.6280 -1.28%
2022-06-28 0 6.260 6.240 6.260 6.130 6.290 1,226,000 7,656,950 6.2455 5.655 5.637 5.655 5.538 5.683 1,357,052 5.6423 0.00%
2022-06-27 0 6.260 6.260 6.270 6.230 6.590 2,107,000 13,427,036 6.3726 5.655 5.655 5.664 5.628 5.954 2,332,225 5.7572 0.81%
2022-06-24 0 6.210 6.180 6.210 6.180 6.350 1,426,000 8,933,320 6.2646 5.610 5.583 5.610 5.583 5.737 1,578,431 5.6596 1.31%
2022-06-23 0 6.130 6.100 6.130 5.980 6.190 1,886,000 11,508,350 6.1020 5.538 5.511 5.538 5.403 5.592 2,087,602 5.5127 1.83%
2022-06-22 0 6.020 6.020 6.060 6.020 6.300 1,129,000 6,902,507 6.1138 5.439 5.439 5.475 5.439 5.692 1,249,683 5.5234 -4.44%
2022-06-21 0 6.300 6.240 6.300 6.170 6.330 926,000 5,783,809 6.2460 5.692 5.637 5.692 5.574 5.719 1,024,984 5.6428 0.96%
2022-06-20 0 6.240 6.230 6.250 6.210 6.630 940,134 5,968,304 6.3484 5.637 5.628 5.646 5.610 5.990 1,040,629 5.7353 -2.09%
2022-06-17 0 6.560 6.560 6.570 6.260 6.560 1,661,000 10,688,860 6.4352 5.758 5.758 5.766 5.494 5.758 1,892,467 5.6481 2.34%
2022-06-16 0 6.410 6.360 6.420 6.080 6.530 2,734,000 17,401,100 6.3647 5.626 5.582 5.635 5.336 5.731 3,114,994 5.5862 5.25%
2022-06-15 0 6.090 6.060 6.090 6.050 6.180 1,002,000 6,119,740 6.1075 5.345 5.319 5.345 5.310 5.424 1,141,633 5.3605 0.33%
2022-06-14 0 6.070 6.060 6.080 5.940 6.100 516,000 3,126,090 6.0583 5.328 5.319 5.336 5.213 5.354 587,907 5.3173 0.00%
2022-06-13 0 6.070 6.040 6.090 5.870 6.150 511,000 3,063,400 5.9949 5.328 5.301 5.345 5.152 5.398 582,210 5.2617 0.00%
2022-06-10 0 6.070 6.000 6.070 5.930 6.100 586,000 3,521,830 6.0099 5.328 5.266 5.328 5.205 5.354 667,662 5.2749 0.00%
2022-06-09 0 6.070 5.980 6.080 5.920 6.280 350,000 2,121,350 6.0610 5.328 5.249 5.336 5.196 5.512 398,774 5.3197 -1.30%
2022-06-08 0 6.150 6.110 6.160 5.850 6.170 970,000 5,887,910 6.0700 5.398 5.363 5.407 5.134 5.415 1,105,174 5.3276 4.06%
2022-06-07 0 5.910 5.880 5.910 5.780 5.950 324,000 1,906,130 5.8831 5.187 5.161 5.187 5.073 5.222 369,151 5.1636 1.37%
2022-06-06 0 5.830 5.830 5.840 5.790 5.940 598,000 3,486,520 5.8303 5.117 5.117 5.126 5.082 5.213 681,334 5.1172 -1.52%
2022-06-02 0 5.920 5.870 5.960 5.790 5.920 196,000 1,145,830 5.8461 5.196 5.152 5.231 5.082 5.196 223,313 5.1310 0.17%
2022-06-01 0 5.910 5.880 5.910 5.800 5.980 170,000 999,650 5.8803 5.187 5.161 5.187 5.091 5.249 193,690 5.1611 0.51%
2022-05-31 0 5.880 5.870 5.880 5.720 5.910 1,281,000 7,518,600 5.8693 5.161 5.152 5.161 5.020 5.187 1,459,513 5.1514 1.73%
2022-05-30 0 5.780 5.780 5.880 5.700 5.910 637,000 3,683,960 5.7833 5.073 5.073 5.161 5.003 5.187 725,769 5.0759 -0.34%
2022-05-27 0 5.800 5.780 5.800 5.740 5.910 358,000 2,094,210 5.8497 5.091 5.073 5.091 5.038 5.187 407,889 5.1343 0.00%
2022-05-26 0 5.800 5.780 5.800 5.720 5.850 631,000 3,645,680 5.7776 5.091 5.073 5.091 5.020 5.134 718,932 5.0710 0.35%
2022-05-25 0 5.780 5.760 5.780 5.760 5.890 273,000 1,591,900 5.8311 5.073 5.055 5.073 5.055 5.170 311,044 5.1179 -1.53%
2022-05-24 0 5.870 5.830 5.870 5.770 6.020 519,000 3,052,922 5.8823 5.152 5.117 5.152 5.064 5.284 591,325 5.1629 -1.18%
2022-05-23 0 5.940 5.880 5.940 5.870 5.960 430,000 2,548,260 5.9262 5.213 5.161 5.213 5.152 5.231 489,922 5.2014 0.17%
2022-05-20 0 5.930 5.880 5.930 5.870 6.060 1,671,000 9,811,668 5.8717 5.205 5.161 5.205 5.152 5.319 1,903,861 5.1536 1.54%
2022-05-19 0 5.840 5.780 5.840 5.680 5.930 170,000 989,270 5.8192 5.126 5.073 5.126 4.985 5.205 193,690 5.1075 0.17%
2022-05-18 0 5.830 5.830 5.910 5.780 5.970 503,000 2,949,120 5.8631 5.117 5.117 5.187 5.073 5.240 573,095 5.1460 -2.83%
2022-05-17 0 6.000 5.950 6.000 5.830 6.000 374,000 2,214,210 5.9203 5.266 5.222 5.266 5.117 5.266 426,118 5.1962 1.87%
2022-05-16 0 5.890 5.850 5.890 5.800 5.970 478,000 2,816,300 5.8918 5.170 5.134 5.170 5.091 5.240 544,611 5.1712 0.68%
2022-05-13 0 5.850 5.830 5.850 5.800 6.040 363,000 2,128,340 5.8632 5.134 5.117 5.134 5.091 5.301 413,586 5.1461 -0.85%
2022-05-12 0 5.900 5.810 5.900 5.810 6.070 410,000 2,419,740 5.9018 5.178 5.099 5.178 5.099 5.328 467,135 5.1800 1.55%
2022-05-11 0 5.810 5.810 5.900 5.810 6.170 731,000 4,397,260 6.0154 5.099 5.099 5.178 5.099 5.415 832,868 5.2797 -0.68%
2022-05-10 0 5.850 5.770 5.850 5.580 5.920 1,239,000 7,167,090 5.7846 5.134 5.064 5.134 4.898 5.196 1,411,660 5.0771 0.69%
2022-05-06 0 5.810 5.810 5.870 5.720 5.930 928,000 5,374,860 5.7919 5.099 5.099 5.152 5.020 5.205 1,057,321 5.0835 -1.53%
2022-05-05 0 5.900 5.870 5.900 5.870 6.150 1,579,000 9,496,440 6.0142 5.178 5.152 5.178 5.152 5.398 1,799,040 5.2786 0.00%
2022-05-04 0 5.900 5.880 5.900 5.790 5.970 2,021,000 11,895,663 5.8860 5.178 5.161 5.178 5.082 5.240 2,302,635 5.1661 0.00%
2022-05-03 0 5.900 5.810 5.900 5.760 6.000 771,999 4,523,284 5.8592 5.178 5.099 5.178 5.055 5.266 879,580 5.1425 -2.32%
2022-04-29 0 6.040 6.040 6.110 5.860 6.150 2,121,412 12,735,274 6.0032 5.301 5.301 5.363 5.143 5.398 2,417,040 5.2690 -2.27%
2022-04-28 0 6.180 6.110 6.180 5.870 6.220 1,015,000 6,170,740 6.0795 5.424 5.363 5.424 5.152 5.459 1,156,444 5.3360 4.04%
2022-04-27 0 5.940 5.930 5.940 5.800 6.000 479,000 2,823,990 5.8956 5.213 5.205 5.213 5.091 5.266 545,751 5.1745 -1.00%
2022-04-26 0 6.000 5.920 6.000 5.810 6.000 1,257,000 7,433,210 5.9135 5.266 5.196 5.266 5.099 5.266 1,432,168 5.1902 2.56%
2022-04-25 0 5.850 5.850 5.860 5.740 5.990 772,000 4,496,900 5.8250 5.134 5.134 5.143 5.038 5.257 879,581 5.1125 -2.34%
2022-04-22 0 5.990 5.990 6.090 5.850 6.080 768,000 4,576,070 5.9584 5.257 5.257 5.345 5.134 5.336 875,024 5.2297 -0.66%
2022-04-21 0 6.030 6.020 6.030 6.000 6.300 348,000 2,108,700 6.0595 5.292 5.284 5.292 5.266 5.529 396,495 5.3183 -1.15%
2022-04-20 0 6.100 6.100 6.120 6.060 6.350 380,000 2,342,970 6.1657 5.354 5.354 5.371 5.319 5.573 432,955 5.4116 -2.40%
2022-04-19 0 6.250 6.190 6.250 6.070 6.410 652,000 4,034,840 6.1884 5.486 5.433 5.486 5.328 5.626 742,859 5.4315 -1.57%
2022-04-14 0 6.350 6.290 6.350 6.280 6.460 765,000 4,891,350 6.3939 5.573 5.521 5.573 5.512 5.670 871,606 5.6119 3.08%
2022-04-13 0 6.160 6.160 6.190 6.130 6.330 612,000 3,794,550 6.2002 5.407 5.407 5.433 5.380 5.556 697,285 5.4419 -2.53%
2022-04-12 0 6.320 6.250 6.340 6.140 6.370 955,000 5,951,800 6.2323 5.547 5.486 5.565 5.389 5.591 1,088,083 5.4700 2.27%
2022-04-11 0 6.180 6.120 6.200 6.120 6.300 682,412 4,238,040 6.2104 5.424 5.371 5.442 5.371 5.529 777,509 5.4508 -2.83%
2022-04-08 0 6.360 6.350 6.360 6.220 6.420 1,079,000 6,812,720 6.3139 5.582 5.573 5.582 5.459 5.635 1,229,363 5.5417 -1.85%
2022-04-07 0 6.480 6.350 6.480 6.350 6.760 915,000 5,944,090 6.4963 5.687 5.573 5.687 5.573 5.933 1,042,509 5.7017 -3.57%
2022-04-06 0 6.720 6.700 6.720 6.630 6.890 1,038,000 6,980,940 6.7254 5.898 5.881 5.898 5.819 6.047 1,182,650 5.9028 -0.30%
2022-04-04 0 6.740 6.680 6.740 6.560 6.760 1,408,000 9,378,335 6.6607 5.916 5.863 5.916 5.758 5.933 1,604,211 5.8461 2.90%
2022-04-01 0 6.550 6.550 6.610 6.500 6.820 1,163,000 7,679,305 6.6030 5.749 5.749 5.802 5.705 5.986 1,325,069 5.7954 -2.09%
2022-03-31 0 6.690 6.600 6.700 6.540 7.010 1,516,000 10,138,160 6.6874 5.872 5.793 5.881 5.740 6.153 1,727,261 5.8695 -1.18%
2022-03-30 0 6.770 6.760 6.770 6.600 6.880 1,498,000 10,078,010 6.7276 5.942 5.933 5.942 5.793 6.039 1,706,752 5.9048 0.59%
2022-03-29 0 6.730 6.700 6.730 6.220 6.760 1,287,000 8,515,730 6.6167 5.907 5.881 5.907 5.459 5.933 1,466,349 5.8074 8.37%
2022-03-28 0 6.210 6.210 6.240 6.110 6.380 1,061,000 6,618,670 6.2381 5.450 5.450 5.477 5.363 5.600 1,208,855 5.4752 -2.82%
2022-03-25 0 6.390 6.390 6.420 6.390 6.750 1,199,000 7,751,540 6.4650 5.608 5.608 5.635 5.608 5.924 1,366,086 5.6743 -5.33%
2022-03-24 0 6.750 6.660 6.750 6.220 6.750 1,373,298 9,003,000 6.5558 5.924 5.845 5.924 5.459 5.924 1,564,673 5.7539 7.48%
2022-03-23 0 6.280 6.280 6.310 6.210 6.470 1,288,000 8,145,153 6.3239 5.512 5.512 5.538 5.450 5.679 1,467,488 5.5504 -0.48%
2022-03-22 0 6.310 6.310 6.320 6.060 6.360 1,020,000 6,369,990 6.2451 5.538 5.538 5.547 5.319 5.582 1,162,141 5.4813 0.96%
2022-03-21 0 6.250 6.160 6.250 6.090 6.440 1,410,000 8,814,360 6.2513 5.486 5.407 5.486 5.345 5.652 1,606,489 5.4867 -1.11%
2022-03-18 0 6.320 6.320 6.340 5.990 6.430 1,059,000 6,667,200 6.2958 5.547 5.547 5.565 5.257 5.644 1,206,576 5.5257 1.61%
2022-03-17 0 6.220 6.200 6.220 6.000 6.390 889,000 5,532,410 6.2232 5.459 5.442 5.459 5.266 5.608 1,012,886 5.4620 4.89%
2022-03-16 0 5.930 5.900 5.950 5.550 5.970 1,410,000 8,059,710 5.7161 5.205 5.178 5.222 4.871 5.240 1,606,489 5.0170 11.47%
2022-03-15 0 5.320 5.320 5.370 5.320 5.830 3,043,000 16,814,412 5.5256 4.669 4.669 4.713 4.669 5.117 3,467,055 4.8498 -8.12%
2022-03-14 0 5.790 5.730 5.790 5.680 6.160 1,582,000 9,294,040 5.8749 5.082 5.029 5.082 4.985 5.407 1,802,458 5.1563 -6.61%
2022-03-11 0 6.200 6.100 6.200 5.880 6.260 1,447,000 8,709,770 6.0192 5.442 5.354 5.442 5.161 5.494 1,648,645 5.2830 0.98%
2022-03-10 0 6.140 6.100 6.140 6.050 6.190 1,014,000 6,228,000 6.1420 5.389 5.354 5.389 5.310 5.433 1,155,305 5.3908 2.16%
2022-03-09 0 6.010 5.950 6.020 5.810 6.320 1,850,000 11,048,690 5.9723 5.275 5.222 5.284 5.099 5.547 2,107,805 5.2418 -3.22%
2022-03-08 0 6.210 6.210 6.220 6.180 6.580 1,503,000 9,487,140 6.3121 5.450 5.450 5.459 5.424 5.775 1,712,449 5.5401 -4.02%
2022-03-07 0 6.470 6.460 6.470 6.350 6.690 1,233,000 7,984,620 6.4758 5.679 5.670 5.679 5.573 5.872 1,404,824 5.6837 -0.77%
2022-03-04 0 6.520 6.520 6.540 6.500 6.650 744,000 4,877,290 6.5555 5.723 5.723 5.740 5.705 5.837 847,679 5.7537 -1.51%
2022-03-03 0 6.620 6.590 6.620 6.510 6.790 806,000 5,379,230 6.6740 5.810 5.784 5.810 5.714 5.960 918,319 5.8577 1.07%
2022-03-02 0 6.550 6.550 6.630 6.550 6.720 937,000 6,211,730 6.6294 5.749 5.749 5.819 5.749 5.898 1,067,575 5.8185 -2.53%
2022-03-01 0 6.720 6.720 6.770 6.700 6.850 450,000 3,038,140 6.7514 5.898 5.898 5.942 5.881 6.012 512,709 5.9257 -0.44%
2022-02-28 0 6.750 6.750 6.800 6.740 6.990 576,000 3,907,140 6.7832 5.924 5.924 5.968 5.916 6.135 656,268 5.9536 -3.43%
2022-02-25 0 6.990 6.950 7.000 6.860 7.070 591,000 4,134,800 6.9963 6.135 6.100 6.144 6.021 6.205 673,358 6.1406 2.04%
2022-02-24 0 6.850 6.800 6.850 6.780 7.090 3,136,000 21,445,030 6.8383 6.012 5.968 6.012 5.951 6.223 3,573,015 6.0019 -1.86%
2022-02-23 0 6.980 6.980 7.000 6.860 7.100 574,000 4,016,435 6.9973 6.126 6.126 6.144 6.021 6.232 653,989 6.1414 1.16%
2022-02-22 0 6.900 6.880 6.910 6.850 7.000 1,442,000 9,976,950 6.9188 6.056 6.039 6.065 6.012 6.144 1,642,949 6.0726 -2.40%
2022-02-21 0 7.070 7.070 7.080 6.950 7.170 1,055,000 7,432,670 7.0452 6.205 6.205 6.214 6.100 6.293 1,202,019 6.1835 -1.94%
2022-02-18 0 7.210 7.140 7.210 7.040 7.250 1,146,000 8,200,220 7.1555 6.328 6.267 6.328 6.179 6.363 1,305,700 6.2803 1.55%
2022-02-17 0 7.100 7.010 7.100 6.900 7.100 362,000 2,530,320 6.9898 6.232 6.153 6.232 6.056 6.232 412,446 6.1349 2.75%
2022-02-16 0 6.910 6.850 6.930 6.790 6.930 376,000 2,576,490 6.8524 6.065 6.012 6.082 5.960 6.082 428,397 6.0143 1.02%
2022-02-15 0 6.840 6.810 6.840 6.760 6.970 774,000 5,300,115 6.8477 6.003 5.977 6.003 5.933 6.118 881,860 6.0102 0.44%
2022-02-14 0 6.810 6.800 6.810 6.750 6.900 700,000 4,776,505 6.8236 5.977 5.968 5.977 5.924 6.056 797,548 5.9890 -0.29%
2022-02-11 0 6.830 6.830 6.850 6.820 7.180 1,452,000 10,041,900 6.9159 5.995 5.995 6.012 5.986 6.302 1,654,342 6.0700 -4.34%
2022-02-10 0 7.140 7.070 7.140 7.050 7.350 1,147,000 8,213,115 7.1605 6.267 6.205 6.267 6.188 6.451 1,306,839 6.2847 -0.70%
2022-02-09 0 7.190 7.160 7.190 7.050 7.290 2,152,000 15,389,400 7.1512 6.311 6.284 6.311 6.188 6.398 2,451,890 6.2765 2.13%
2022-02-08 0 7.040 7.040 7.060 6.960 7.150 930,000 6,546,280 7.0390 6.179 6.179 6.196 6.109 6.275 1,059,599 6.1781 -3.03%
2022-02-07 0 7.260 7.170 7.260 7.120 7.390 956,000 6,913,922 7.2321 6.372 6.293 6.372 6.249 6.486 1,089,223 6.3476 -1.49%
2022-02-04 0 7.370 7.290 7.370 7.190 7.370 883,000 6,434,230 7.2868 6.469 6.398 6.469 6.311 6.469 1,006,050 6.3955 1.10%
2022-01-31 0 7.290 7.290 7.300 7.110 7.290 120,000 863,780 7.1982 6.398 6.398 6.407 6.240 6.398 136,722 6.3178 3.26%
2022-01-28 0 7.060 7.030 7.060 6.860 7.210 2,654,000 18,531,530 6.9825 6.196 6.170 6.196 6.021 6.328 3,023,846 6.1285 -3.16%
2022-01-27 0 7.290 7.180 7.300 7.000 7.290 1,207,000 8,556,902 7.0894 6.398 6.302 6.407 6.144 6.398 1,375,200 6.2223 1.25%
2022-01-26 0 7.200 7.200 7.210 7.190 7.430 1,179,000 8,593,280 7.2886 6.319 6.319 6.328 6.311 6.521 1,343,299 6.3971 -2.31%
2022-01-25 0 7.370 7.370 7.380 7.350 7.660 724,000 5,392,130 7.4477 6.469 6.469 6.477 6.451 6.723 824,892 6.5368 -3.66%
2022-01-24 0 7.650 7.630 7.660 7.540 7.950 2,773,000 21,346,844 7.6981 6.714 6.697 6.723 6.618 6.978 3,159,429 6.7566 0.26%
2022-01-21 0 7.630 7.630 7.640 7.500 7.730 3,263,000 24,710,218 7.5729 6.697 6.697 6.706 6.583 6.785 3,717,713 6.6466 0.93%
2022-01-20 0 7.560 7.540 7.560 7.390 7.660 981,000 7,396,475 7.5397 6.635 6.618 6.635 6.486 6.723 1,117,706 6.6175 0.80%
2022-01-19 0 7.500 7.500 7.510 7.360 7.810 1,990,000 14,946,075 7.5106 6.583 6.583 6.591 6.460 6.855 2,267,315 6.5920 -3.97%
2022-01-18 0 7.810 7.740 7.810 7.680 8.030 1,119,000 8,763,310 7.8314 6.855 6.793 6.855 6.741 7.048 1,274,937 6.8735 0.51%
2022-01-17 0 7.770 7.760 7.770 7.540 7.800 1,214,000 9,323,543 7.6800 6.820 6.811 6.820 6.618 6.846 1,383,176 6.7407 2.91%
2022-01-14 0 7.550 7.550 7.580 7.440 7.770 1,810,000 13,763,645 7.6042 6.627 6.627 6.653 6.530 6.820 2,062,231 6.6742 -0.66%
2022-01-13 0 7.600 7.500 7.600 7.450 7.980 2,540,679 19,247,541 7.5757 6.670 6.583 6.670 6.539 7.004 2,894,733 6.6492 -3.68%
2022-01-12 0 7.890 7.850 7.890 7.530 7.980 2,663,000 20,494,850 7.6962 6.925 6.890 6.925 6.609 7.004 3,034,100 6.7548 -1.38%
2022-01-11 0 8.000 7.980 8.000 7.770 8.070 1,720,000 13,657,250 7.9403 7.022 7.004 7.022 6.820 7.083 1,959,689 6.9691 1.65%
2022-01-10 0 7.870 7.870 7.890 7.790 8.250 4,484,000 35,846,438 7.9943 6.907 6.907 6.925 6.837 7.241 5,108,864 7.0165 -0.76%
2022-01-07 0 7.930 7.930 7.980 7.910 8.700 4,072,000 33,433,340 8.2105 6.960 6.960 7.004 6.943 7.636 4,639,450 7.2063 -6.60%
2022-01-06 0 8.490 8.470 8.490 8.080 8.730 5,453,000 45,774,157 8.3943 7.452 7.434 7.452 7.092 7.662 6,212,898 7.3676 1.31%
2022-01-05 0 8.380 8.230 8.380 8.050 8.840 5,567,678 46,510,596 8.3537 7.355 7.223 7.355 7.065 7.759 6,343,557 7.3319 -4.23%
2022-01-04 0 8.750 8.740 8.770 8.500 9.280 11,698,357 103,438,864 8.8422 7.680 7.671 7.697 7.460 8.145 13,328,571 7.7607 -4.58%
2022-01-03 0 9.170 9.130 9.170 8.410 9.220 10,061,200 90,315,599 8.9766 8.048 8.013 8.048 7.381 8.092 11,463,270 7.8787 9.43%
2021-12-31 0 8.380 8.350 8.380 7.200 8.480 10,954,500 87,816,410 8.0165 7.355 7.329 7.355 6.319 7.443 12,481,055 7.0360 17.70%
2021-12-30 0 7.120 7.070 7.120 6.780 7.120 2,560,000 17,981,923 7.0242 6.249 6.205 6.249 5.951 6.249 2,916,747 6.1651 3.34%
2021-12-29 0 6.890 6.840 6.890 6.780 7.080 1,693,000 11,618,475 6.8627 6.047 6.003 6.047 5.951 6.214 1,928,927 6.0233 -1.01%
2021-12-28 0 6.960 6.960 6.980 6.840 7.450 3,460,000 24,536,270 7.0914 6.109 6.109 6.126 6.003 6.539 3,942,165 6.2241 -0.85%
2021-12-24 0 7.020 7.010 7.020 6.610 7.080 2,028,000 13,909,190 6.8586 6.161 6.153 6.161 5.802 6.214 2,310,610 6.0197 5.09%
2021-12-23 0 6.680 6.630 6.680 6.430 6.680 1,204,000 7,899,720 6.5612 5.863 5.819 5.863 5.644 5.863 1,371,782 5.7587 3.09%
2021-12-22 0 6.480 6.460 6.480 6.260 6.510 1,669,000 10,688,300 6.4040 5.687 5.670 5.687 5.494 5.714 1,901,582 5.6207 4.35%
2021-12-21 0 6.210 6.200 6.240 6.200 6.320 305,200 1,900,498 6.2271 5.450 5.442 5.477 5.442 5.547 347,731 5.4654 -0.32%
2021-12-20 0 6.230 6.220 6.230 6.070 6.360 2,053,000 12,819,180 6.2441 5.468 5.459 5.468 5.328 5.582 2,339,094 5.4804 -1.58%
2021-12-17 0 6.330 6.250 6.330 6.250 6.400 714,000 4,503,220 6.3070 5.556 5.486 5.556 5.486 5.617 813,499 5.5356 -0.63%
2021-12-16 0 6.370 6.340 6.370 6.160 6.390 914,000 5,780,600 6.3245 5.591 5.565 5.591 5.407 5.608 1,041,370 5.5510 3.41%
2021-12-15 0 6.160 6.160 6.190 6.120 6.310 948,000 5,925,980 6.2510 5.407 5.407 5.433 5.371 5.538 1,080,108 5.4865 -1.12%
2021-12-14 0 6.230 6.200 6.230 6.210 6.380 695,000 4,363,090 6.2778 5.468 5.442 5.468 5.450 5.600 791,851 5.5100 -1.89%
2021-12-13 0 6.350 6.340 6.350 6.170 6.400 1,588,000 10,019,088 6.3092 5.573 5.565 5.573 5.415 5.617 1,809,294 5.5376 1.76%
2021-12-10 0 6.240 6.230 6.240 6.150 6.330 799,000 4,993,290 6.2494 5.477 5.468 5.477 5.398 5.556 910,344 5.4851 -0.32%
2021-12-09 0 6.260 6.240 6.280 6.150 6.300 1,046,000 6,515,730 6.2292 5.494 5.477 5.512 5.398 5.529 1,191,764 5.4673 2.12%
2021-12-08 0 6.130 6.080 6.130 6.030 6.190 492,000 3,005,270 6.1083 5.380 5.336 5.380 5.292 5.433 560,562 5.3612 0.00%
2021-12-07 0 6.130 6.120 6.130 6.010 6.170 905,000 5,524,600 6.1045 5.380 5.371 5.380 5.275 5.415 1,031,115 5.3579 2.00%
2021-12-06 0 6.010 5.970 6.010 5.940 6.200 1,618,000 9,713,170 6.0032 5.275 5.240 5.275 5.213 5.442 1,843,475 5.2689 -2.91%
2021-12-03 0 6.190 6.110 6.190 6.050 6.240 939,000 5,774,480 6.1496 5.433 5.363 5.433 5.310 5.477 1,069,854 5.3974 0.98%
2021-12-02 0 6.130 6.120 6.140 5.910 6.270 1,411,000 8,636,060 6.1205 5.380 5.371 5.389 5.187 5.503 1,607,629 5.3719 1.66%
2021-12-01 0 6.030 6.000 6.030 5.880 6.040 764,000 4,566,590 5.9772 5.292 5.266 5.292 5.161 5.301 870,467 5.2461 2.55%
2021-11-30 0 5.880 5.880 5.910 5.810 6.000 1,141,500 6,725,435 5.8918 5.161 5.161 5.187 5.099 5.266 1,300,573 5.1711 -2.00%
2021-11-29 0 6.000 5.960 6.000 5.880 6.000 957,000 5,689,920 5.9456 5.266 5.231 5.266 5.161 5.266 1,090,362 5.2184 1.52%
2021-11-26 0 5.910 5.910 5.920 5.890 6.100 1,482,000 8,875,820 5.9891 5.187 5.187 5.196 5.170 5.354 1,688,523 5.2566 -0.84%
2021-11-25 0 5.960 5.960 6.020 5.770 6.100 1,726,000 10,309,559 5.9731 5.231 5.231 5.284 5.064 5.354 1,966,525 5.2425 3.83%
2021-11-24 0 5.740 5.740 5.750 5.450 5.780 2,085,000 11,900,650 5.7077 5.038 5.038 5.047 4.783 5.073 2,375,553 5.0096 5.13%
2021-11-23 0 5.460 5.460 5.510 5.380 5.540 1,065,000 5,807,590 5.4531 4.792 4.792 4.836 4.722 4.862 1,213,412 4.7862 1.87%
2021-11-22 0 5.360 5.360 5.380 5.330 5.410 353,500 1,895,795 5.3629 4.704 4.704 4.722 4.678 4.748 402,762 4.7070 -0.56%
2021-11-19 0 5.390 5.390 5.400 5.310 5.410 301,000 1,618,450 5.3769 4.731 4.731 4.740 4.661 4.748 342,946 4.7193 -0.19%
2021-11-18 0 5.400 5.390 5.410 5.360 5.500 917,000 4,972,900 5.4230 4.740 4.731 4.748 4.704 4.827 1,044,788 4.7597 -2.53%
2021-11-17 0 5.540 5.540 5.550 5.450 5.600 419,000 2,318,555 5.5335 4.862 4.862 4.871 4.783 4.915 477,389 4.8567 -1.42%
2021-11-16 0 5.620 5.600 5.620 5.380 5.650 1,155,000 6,435,110 5.5715 4.933 4.915 4.933 4.722 4.959 1,315,954 4.8901 4.46%
2021-11-15 0 5.380 5.380 5.410 5.350 5.450 377,000 2,031,790 5.3894 4.722 4.722 4.748 4.696 4.783 429,537 4.7302 0.00%
2021-11-12 0 5.380 5.380 5.440 5.350 5.440 194,000 1,045,650 5.3899 4.722 4.722 4.775 4.696 4.775 221,035 4.7307 -0.55%
2021-11-11 0 5.410 5.390 5.410 5.360 5.500 372,000 2,022,250 5.4362 4.748 4.731 4.748 4.704 4.827 423,840 4.7713 -0.18%
2021-11-10 0 5.420 5.370 5.420 5.290 5.430 385,000 2,067,370 5.3698 4.757 4.713 4.757 4.643 4.766 438,651 4.7130 -0.18%
2021-11-09 0 5.430 5.430 5.450 5.300 5.480 462,000 2,492,570 5.3952 4.766 4.766 4.783 4.652 4.810 526,382 4.7353 1.88%
2021-11-08 0 5.330 5.260 5.330 5.260 5.420 657,000 3,499,400 5.3263 4.678 4.617 4.678 4.617 4.757 748,556 4.6749 1.33%
2021-11-05 0 5.260 5.260 5.280 5.260 5.460 724,000 3,880,020 5.3591 4.617 4.617 4.634 4.617 4.792 824,892 4.7037 -3.66%
2021-11-04 0 5.460 5.460 5.470 5.270 5.470 921,000 4,979,060 5.4061 4.792 4.792 4.801 4.625 4.801 1,049,345 4.7449 0.92%
2021-11-03 0 5.410 5.410 5.420 5.280 5.420 784,319 4,176,494 5.3250 4.748 4.748 4.757 4.634 4.757 893,617 4.6737 1.31%
2021-11-02 0 5.340 5.340 5.350 5.320 5.700 2,253,000 12,226,439 5.4267 4.687 4.687 4.696 4.669 5.003 2,566,965 4.7630 -3.61%
2021-11-01 0 5.540 5.540 5.560 5.420 5.620 1,498,000 8,297,700 5.5392 4.862 4.862 4.880 4.757 4.933 1,706,752 4.8617 0.54%
2021-10-29 0 5.510 5.510 5.560 5.400 5.620 1,051,000 5,777,170 5.4968 4.836 4.836 4.880 4.740 4.933 1,197,461 4.8245 -0.18%
2021-10-28 0 5.520 5.510 5.520 5.490 5.570 895,553 4,941,054 5.5173 4.845 4.836 4.845 4.819 4.889 1,020,352 4.8425 -0.18%
2021-10-27 0 5.530 5.530 5.550 5.520 5.730 787,000 4,395,360 5.5850 4.854 4.854 4.871 4.845 5.029 896,672 4.9019 -1.95%
2021-10-26 0 5.640 5.640 5.670 5.620 5.710 580,700 3,293,917 5.6723 4.950 4.950 4.977 4.933 5.012 661,623 4.9785 -1.40%
2021-10-25 0 5.720 5.710 5.720 5.620 5.900 1,260,895 7,251,581 5.7511 5.020 5.012 5.020 4.933 5.178 1,436,606 5.0477 0.35%
2021-10-22 0 5.700 5.700 5.730 5.530 5.740 1,116,000 6,295,280 5.6409 5.003 5.003 5.029 4.854 5.038 1,271,519 4.9510 3.26%
2021-10-21 0 5.520 5.520 5.620 5.520 5.660 2,649,000 14,772,230 5.5765 4.845 4.845 4.933 4.845 4.968 3,018,149 4.8945 -2.13%
2021-10-20 0 5.640 5.640 5.650 5.620 5.820 1,298,000 7,376,880 5.6833 4.950 4.950 4.959 4.933 5.108 1,478,882 4.9881 -2.25%
2021-10-19 0 5.770 5.770 5.870 5.700 5.880 1,436,000 8,276,675 5.7637 5.064 5.064 5.152 5.003 5.161 1,636,113 5.0587 -0.35%
2021-10-18 0 5.790 5.770 5.790 5.690 5.810 456,300 2,635,413 5.7756 5.082 5.064 5.082 4.994 5.099 519,887 5.0692 1.94%
2021-10-15 0 5.680 5.680 5.750 5.680 5.850 1,710,000 9,861,590 5.7670 4.985 4.985 5.047 4.985 5.134 1,948,296 5.0616 0.18%
2021-10-12 0 5.670 5.650 5.670 5.630 5.870 704,000 4,032,040 5.7273 4.977 4.959 4.977 4.941 5.152 802,105 5.0268 -2.91%
2021-10-11 0 5.840 5.840 5.860 5.800 5.920 589,000 3,451,960 5.8607 5.126 5.126 5.143 5.091 5.196 671,080 5.1439 0.69%
2021-10-08 0 5.800 5.790 5.800 5.730 5.920 646,000 3,754,880 5.8125 5.091 5.082 5.091 5.029 5.196 736,023 5.1016 -1.53%
2021-10-07 0 5.890 5.830 5.900 5.720 5.920 1,031,000 6,040,710 5.8591 5.170 5.117 5.178 5.020 5.196 1,174,674 5.1425 3.88%
2021-10-06 0 5.670 5.640 5.680 5.610 5.720 925,000 5,230,465 5.6546 4.977 4.950 4.985 4.924 5.020 1,053,903 4.9629 -1.05%
2021-10-05 0 5.730 5.700 5.730 5.690 5.840 432,000 2,478,955 5.7383 5.029 5.003 5.029 4.994 5.126 492,201 5.0365 -2.05%
2021-10-04 0 5.850 5.800 5.850 5.710 5.910 1,088,000 6,345,760 5.8325 5.134 5.091 5.134 5.012 5.187 1,239,617 5.1191 0.17%
2021-09-30 0 5.840 5.790 5.840 5.650 5.850 1,425,000 8,231,945 5.7768 5.126 5.082 5.126 4.959 5.134 1,623,580 5.0702 2.28%
2021-09-29 0 5.710 5.680 5.710 5.600 5.790 982,000 5,569,210 5.6713 5.012 4.985 5.012 4.915 5.082 1,118,846 4.9776 0.00%
2021-09-28 0 5.710 5.710 5.730 5.680 5.860 1,781,000 10,204,430 5.7296 5.012 5.012 5.029 4.985 5.143 2,029,190 5.0288 -2.56%
2021-09-27 0 5.860 5.860 5.870 5.820 6.030 891,000 5,272,000 5.9169 5.143 5.143 5.152 5.108 5.292 1,015,165 5.1932 -2.98%
2021-09-24 0 6.040 5.990 6.040 5.800 6.120 1,239,000 7,458,490 6.0198 5.301 5.257 5.301 5.091 5.371 1,411,660 5.2835 1.51%
2021-09-23 0 5.950 5.950 5.990 5.850 6.020 1,684,704 10,027,036 5.9518 5.222 5.222 5.257 5.134 5.284 1,919,474 5.2238 1.88%
2021-09-21 0 5.840 5.820 5.840 5.560 5.840 1,271,000 7,247,130 5.7019 5.126 5.108 5.126 4.880 5.126 1,448,119 5.0045 4.10%
2021-09-20 0 5.610 5.540 5.610 5.420 5.660 990,000 5,473,720 5.5290 4.924 4.862 4.924 4.757 4.968 1,127,961 4.8528 -1.75%
2021-09-17 0 5.710 5.710 5.730 5.580 5.790 1,045,000 5,926,210 5.6710 5.012 5.012 5.029 4.898 5.082 1,190,625 4.9774 -1.38%
2021-09-16 0 5.790 5.700 5.790 5.580 5.940 1,527,000 8,715,380 5.7075 5.082 5.003 5.082 4.898 5.213 1,739,794 5.0094 -2.69%
2021-09-15 0 5.950 5.880 5.950 5.880 6.050 897,000 5,336,920 5.9497 5.222 5.161 5.222 5.161 5.310 1,022,001 5.2220 -0.34%
2021-09-14 0 5.970 5.960 6.000 5.940 6.150 1,151,000 6,969,600 6.0553 5.240 5.231 5.266 5.213 5.398 1,311,397 5.3146 -1.16%
2021-09-13 0 6.040 6.000 6.040 5.950 6.240 2,302,000 13,948,800 6.0594 5.301 5.266 5.301 5.222 5.477 2,622,793 5.3183 -1.47%
2021-09-10 0 6.130 6.110 6.130 6.040 6.170 641,940 3,931,485 6.1244 5.380 5.363 5.380 5.301 5.415 731,397 5.3753 -0.33%
2021-09-09 0 6.150 6.110 6.160 6.020 6.170 645,030 3,942,040 6.1114 5.398 5.363 5.407 5.284 5.415 734,918 5.3639 0.82%
2021-09-08 0 6.100 6.100 6.160 6.050 6.330 1,270,030 7,760,284 6.1103 5.354 5.354 5.407 5.310 5.556 1,447,014 5.3630 -1.61%
2021-09-07 0 6.200 6.200 6.250 6.100 6.350 1,187,000 7,353,530 6.1951 5.442 5.442 5.486 5.354 5.573 1,352,413 5.4373 -1.74%
2021-09-06 0 6.310 6.280 6.310 6.100 6.370 1,601,000 10,041,140 6.2718 5.538 5.512 5.538 5.354 5.591 1,824,106 5.5047 3.10%
2021-09-03 0 6.120 6.120 6.160 5.990 6.210 1,291,000 7,888,404 6.1103 5.371 5.371 5.407 5.257 5.450 1,470,906 5.3630 0.82%
2021-09-02 0 6.070 6.000 6.070 5.930 6.120 1,226,000 7,407,890 6.0423 5.328 5.266 5.328 5.205 5.371 1,396,848 5.3033 1.00%
2021-09-01 0 6.010 6.010 6.040 5.800 6.130 1,532,000 9,214,700 6.0148 5.275 5.275 5.301 5.091 5.380 1,745,491 5.2791 3.62%
2021-08-31 0 5.800 5.740 5.800 5.630 5.860 1,597,000 9,147,180 5.7277 5.091 5.038 5.091 4.941 5.143 1,819,549 5.0272 1.58%
2021-08-30 0 5.710 5.700 5.710 5.610 5.740 676,000 3,830,550 5.6665 5.012 5.003 5.012 4.924 5.038 770,203 4.9734 0.00%
2021-08-27 0 5.710 5.710 5.730 5.690 5.850 1,526,000 8,717,130 5.7124 5.012 5.012 5.029 4.994 5.134 1,738,654 5.0137 -0.52%
2021-08-26 0 5.740 5.740 5.750 5.710 5.980 930,000 5,392,680 5.7986 5.038 5.038 5.047 5.012 5.249 1,059,599 5.0894 -3.69%
2021-08-25 0 5.960 5.940 5.960 5.780 5.980 1,106,000 6,536,595 5.9101 5.231 5.213 5.231 5.073 5.249 1,260,126 5.1873 2.94%
2021-08-24 0 5.790 5.760 5.790 5.690 5.960 974,000 5,617,548 5.7675 5.082 5.055 5.082 4.994 5.231 1,109,731 5.0621 -0.34%
2021-08-23 0 5.810 5.810 5.820 5.680 5.960 766,000 4,426,890 5.7792 5.099 5.099 5.108 4.985 5.231 872,745 5.0724 0.87%
2021-08-20 0 5.760 5.700 5.760 5.670 6.170 1,629,000 9,598,820 5.8925 5.055 5.003 5.055 4.977 5.415 1,856,008 5.1718 -4.16%
2021-08-19 0 6.010 6.000 6.010 5.560 6.090 3,404,000 20,239,890 5.9459 5.275 5.266 5.275 4.880 5.345 3,878,361 5.2187 5.44%
2021-08-18 0 5.700 5.670 5.700 5.530 5.750 563,000 3,185,070 5.6573 5.003 4.977 5.003 4.854 5.047 641,456 4.9654 1.24%
2021-08-17 0 5.630 5.630 5.640 5.570 5.830 606,000 3,446,490 5.6873 4.941 4.941 4.950 4.889 5.117 690,449 4.9917 -0.53%
2021-08-16 0 5.660 5.660 5.760 5.650 5.850 1,065,000 6,108,610 5.7358 4.968 4.968 5.055 4.959 5.134 1,213,412 5.0342 -2.41%
2021-08-13 0 5.800 5.800 5.810 5.770 5.970 541,240 3,174,841 5.8659 5.091 5.091 5.099 5.064 5.240 616,664 5.1484 -1.02%
2021-08-12 0 5.860 5.860 5.880 5.820 6.050 1,443,000 8,557,160 5.9301 5.143 5.143 5.161 5.108 5.310 1,644,088 5.2048 -3.46%
2021-08-11 0 6.070 6.000 6.070 5.960 6.130 1,823,000 11,037,007 6.0543 5.328 5.266 5.328 5.231 5.380 2,077,043 5.3138 1.51%
2021-08-10 0 5.980 5.980 6.030 5.890 6.080 597,000 3,579,740 5.9962 5.249 5.249 5.292 5.170 5.336 680,194 5.2628 -0.33%
2021-08-09 0 6.000 5.980 6.000 5.600 6.090 2,237,102 13,321,002 5.9546 5.266 5.249 5.266 4.915 5.345 2,548,851 5.2263 5.82%
2021-08-06 0 5.670 5.650 5.660 5.550 5.700 1,987,000 11,170,030 5.6216 4.977 4.959 4.968 4.871 5.003 2,263,897 4.9340 0.89%
2021-08-05 0 5.620 5.610 5.630 5.560 6.060 2,656,000 15,167,386 5.7106 4.933 4.924 4.941 4.880 5.319 3,026,125 5.0121 -4.10%
2021-08-04 0 5.860 5.790 5.860 5.700 5.880 1,446,000 8,372,080 5.7898 5.143 5.082 5.143 5.003 5.161 1,647,506 5.0817 1.56%
2021-08-03 0 5.770 5.740 5.780 5.630 5.810 1,016,000 5,840,090 5.7481 5.064 5.038 5.073 4.941 5.099 1,157,584 5.0451 1.76%
2021-08-02 0 5.670 5.600 5.670 5.450 5.730 2,361,000 13,196,021 5.5892 4.977 4.915 4.977 4.783 5.029 2,690,015 4.9056 -1.05%
2021-07-30 0 5.730 5.670 5.730 5.550 5.800 1,896,000 10,749,624 5.6696 5.029 4.977 5.029 4.871 5.091 2,160,215 4.9762 -1.04%
2021-07-29 0 5.790 5.720 5.790 5.610 5.820 1,438,000 8,282,188 5.7595 5.082 5.020 5.082 4.924 5.108 1,638,391 5.0551 5.08%
2021-07-28 0 5.510 5.510 5.540 5.260 5.630 5,504,000 29,970,030 5.4451 4.836 4.836 4.862 4.617 4.941 6,271,005 4.7791 -0.18%
2021-07-27 0 5.520 5.520 5.530 5.380 5.980 4,261,000 23,907,890 5.6109 4.845 4.845 4.854 4.722 5.249 4,854,788 4.9246 -6.28%
2021-07-26 0 5.890 5.880 5.890 5.780 6.220 2,763,000 16,570,740 5.9974 5.170 5.161 5.170 5.073 5.459 3,148,035 5.2638 -5.31%
2021-07-23 0 6.220 6.220 6.300 6.220 6.550 2,046,000 13,085,820 6.3958 5.459 5.459 5.529 5.459 5.749 2,331,119 5.6135 -4.60%
2021-07-22 0 6.520 6.520 6.530 6.470 6.690 999,000 6,537,060 6.5436 5.723 5.723 5.731 5.679 5.872 1,138,215 5.7433 -1.36%
2021-07-21 0 6.610 6.600 6.610 6.560 6.730 1,206,000 8,001,764 6.6350 5.802 5.793 5.802 5.758 5.907 1,374,061 5.8234 0.76%
2021-07-20 0 6.560 6.560 6.570 6.430 6.710 1,809,000 11,859,460 6.5558 5.758 5.758 5.766 5.644 5.889 2,061,092 5.7540 -1.94%
2021-07-19 0 6.690 6.690 6.700 6.220 6.780 3,709,000 24,622,082 6.6385 5.872 5.872 5.881 5.459 5.951 4,225,864 5.8265 4.69%
2021-07-16 0 6.390 6.370 6.450 6.330 6.560 1,944,000 12,475,374 6.4174 5.608 5.591 5.661 5.556 5.758 2,214,904 5.6325 -1.99%
2021-07-15 0 6.520 6.510 6.520 6.400 6.580 1,435,000 9,319,580 6.4945 5.723 5.714 5.723 5.617 5.775 1,634,973 5.7001 0.31%
2021-07-14 0 6.500 6.500 6.530 6.380 6.660 1,302,000 8,521,210 6.5447 5.705 5.705 5.731 5.600 5.845 1,483,439 5.7442 0.31%
2021-07-13 0 6.480 6.460 6.480 6.400 6.780 3,158,000 20,780,880 6.5804 5.687 5.670 5.687 5.617 5.951 3,598,080 5.7755 0.93%
2021-07-12 0 6.420 6.380 6.420 6.320 6.590 1,980,000 12,725,260 6.4269 5.635 5.600 5.635 5.547 5.784 2,255,921 5.6408 -1.98%
2021-07-09 0 6.550 6.460 6.550 6.220 6.560 1,744,092 11,143,864 6.3895 5.749 5.670 5.749 5.459 5.758 1,987,138 5.6080 -0.15%
2021-07-08 0 6.560 6.530 6.560 6.530 6.900 1,792,000 11,882,400 6.6308 5.758 5.731 5.758 5.731 6.056 2,041,723 5.8198 -4.79%
2021-07-07 0 6.890 6.820 6.890 6.800 6.950 947,000 6,506,575 6.8707 6.047 5.986 6.047 5.968 6.100 1,078,968 6.0304 1.32%
2021-07-06 0 6.800 6.770 6.800 6.740 7.300 2,809,204 19,221,020 6.8422 5.968 5.942 5.968 5.916 6.407 3,200,678 6.0053 -6.34%
2021-07-05 0 7.260 7.220 7.260 7.000 7.380 1,571,000 11,344,410 7.2211 6.372 6.337 6.372 6.144 6.477 1,789,925 6.3379 1.97%
2021-07-02 0 7.120 7.120 7.150 7.100 7.460 6,013,000 43,485,538 7.2319 6.249 6.249 6.275 6.232 6.548 6,850,936 6.3474 -0.14%
2021-06-30 0 7.130 7.100 7.130 6.910 7.380 4,383,000 31,486,945 7.1839 6.258 6.232 6.258 6.065 6.477 4,993,789 6.3052 2.00%
2021-06-29 0 6.990 6.990 7.000 6.950 7.360 4,871,000 34,567,196 7.0965 6.135 6.135 6.144 6.100 6.460 5,549,794 6.2286 -1.27%
2021-06-28 0 7.080 7.080 7.100 7.010 8.730 4,504,000 33,070,653 7.3425 6.214 6.214 6.232 6.153 7.662 5,131,651 6.4444 8.92%
2021-06-25 0 6.500 6.500 6.510 6.480 6.650 2,114,000 13,812,120 6.5336 5.705 5.705 5.714 5.687 5.837 2,408,595 5.7345 -1.66%
2021-06-24 0 6.610 6.600 6.620 6.520 6.680 1,470,000 9,711,890 6.6067 5.802 5.793 5.810 5.723 5.863 1,674,851 5.7987 0.76%
2021-06-23 0 6.560 6.560 6.580 6.550 6.780 2,109,000 13,987,940 6.6325 5.758 5.758 5.775 5.749 5.951 2,402,898 5.8213 -0.91%
2021-06-22 0 6.620 6.610 6.620 6.410 6.800 2,840,000 18,895,740 6.6534 5.810 5.802 5.810 5.626 5.968 3,235,766 5.8397 2.16%
2021-06-21 0 6.480 6.480 6.510 6.420 6.660 1,299,000 8,479,100 6.5274 5.687 5.687 5.714 5.635 5.845 1,480,021 5.7290 0.00%
2021-06-18 0 6.480 6.480 6.490 6.390 6.550 1,472,000 9,500,740 6.4543 5.687 5.687 5.696 5.608 5.749 1,677,129 5.6649 -0.92%
2021-06-17 0 6.540 6.540 6.550 6.510 6.690 1,671,000 11,013,150 6.5908 5.740 5.740 5.749 5.714 5.872 1,903,861 5.7846 -0.91%
2021-06-16 0 6.600 6.600 6.680 6.600 6.850 1,592,000 10,649,040 6.6891 5.793 5.793 5.863 5.793 6.012 1,813,852 5.8710 -3.65%
2021-06-15 0 6.850 6.780 6.850 6.680 7.060 2,629,000 17,814,780 6.7763 6.012 5.951 6.012 5.863 6.196 2,995,362 5.9475 -1.30%
2021-06-11 0 6.940 6.900 6.940 6.820 7.150 1,957,000 13,638,860 6.9693 6.091 6.056 6.091 5.986 6.275 2,229,716 6.1169 -0.72%
2021-06-10 0 6.990 6.990 7.000 6.910 7.300 2,519,000 17,775,590 7.0566 6.135 6.135 6.144 6.065 6.407 2,870,033 6.1935 -1.07%
2021-06-09 0 7.260 7.260 7.320 7.120 7.320 2,731,000 19,756,400 7.2341 6.201 6.201 6.253 6.082 6.253 3,197,216 6.1793 1.97%
2021-06-08 0 7.120 7.110 7.120 7.120 7.530 2,274,000 16,502,530 7.2570 6.082 6.073 6.082 6.082 6.432 2,662,200 6.1988 -4.56%
2021-06-07 0 7.460 7.450 7.460 7.090 7.500 5,011,000 36,680,910 7.3201 6.372 6.364 6.372 6.056 6.406 5,866,440 6.2527 3.04%
2021-06-04 0 7.240 7.240 7.360 7.210 7.520 2,393,000 17,618,610 7.3626 6.184 6.184 6.287 6.159 6.423 2,801,515 6.2890 -0.82%
2021-06-03 0 7.300 7.290 7.330 7.280 7.680 3,039,000 22,484,070 7.3985 6.236 6.227 6.261 6.218 6.560 3,557,795 6.3197 -2.67%
2021-06-02 0 7.500 7.450 7.500 7.360 7.980 3,740,000 28,050,990 7.5003 6.406 6.364 6.406 6.287 6.816 4,378,465 6.4066 -3.23%
2021-06-01 0 7.750 7.740 7.750 7.660 7.990 3,095,000 24,082,180 7.7810 6.620 6.611 6.620 6.543 6.825 3,623,355 6.6464 -0.64%
2021-05-31 0 7.800 7.800 7.860 7.800 8.400 4,557,000 36,695,640 8.0526 6.663 6.663 6.714 6.663 7.175 5,334,937 6.8784 -4.88%
2021-05-28 0 8.200 8.190 8.200 7.830 8.530 9,444,005 78,283,171 8.2892 7.004 6.996 7.004 6.688 7.286 11,056,214 7.0805 3.14%
2021-05-27 0 7.950 7.940 7.950 7.430 8.310 14,320,000 114,413,980 7.9898 6.791 6.782 6.791 6.347 7.098 16,764,602 6.8247 6.00%
2021-05-26 0 7.500 7.470 7.500 6.500 7.550 11,803,000 86,027,012 7.2886 6.406 6.381 6.406 5.552 6.449 13,817,919 6.2258 13.64%
2021-05-25 0 6.600 6.550 6.600 6.460 6.720 1,290,500 8,449,729 6.5476 5.638 5.595 5.638 5.518 5.740 1,510,804 5.5929 0.00%
2021-05-24 0 6.600 6.590 6.600 6.400 6.670 1,376,000 8,963,500 6.5142 5.638 5.629 5.638 5.467 5.697 1,610,900 5.5643 1.23%
2021-05-21 0 6.520 6.520 6.530 6.480 6.780 2,398,000 15,802,580 6.5899 5.569 5.569 5.578 5.535 5.791 2,807,368 5.6290 -0.76%
2021-05-20 0 6.570 6.500 6.570 6.110 6.640 3,502,000 22,598,540 6.4530 5.612 5.552 5.612 5.219 5.672 4,099,835 5.5121 5.46%
2021-05-18 0 6.230 6.170 6.230 6.080 6.230 4,428,000 27,292,960 6.1637 5.322 5.270 5.322 5.193 5.322 5,183,915 5.2649 1.80%
2021-05-17 0 6.120 6.060 6.120 6.060 6.300 678,000 4,164,150 6.1418 5.228 5.176 5.228 5.176 5.381 793,743 5.2462 -0.16%
2021-05-14 0 6.130 6.130 6.160 5.880 6.290 2,515,000 15,305,600 6.0857 5.236 5.236 5.262 5.023 5.373 2,944,342 5.1983 2.85%
2021-05-13 0 5.960 5.960 5.990 5.960 6.260 1,638,000 9,960,920 6.0811 5.091 5.091 5.117 5.091 5.347 1,917,627 5.1944 -1.65%
2021-05-12 0 6.060 6.050 6.060 5.940 6.060 801,000 4,813,060 6.0088 5.176 5.168 5.176 5.074 5.176 937,741 5.1326 1.51%
2021-05-11 0 5.970 5.970 5.990 5.910 6.080 1,168,000 6,952,450 5.9524 5.099 5.099 5.117 5.048 5.193 1,367,392 5.0845 -1.49%
2021-05-10 0 6.060 6.050 6.060 6.000 6.230 1,857,000 11,234,210 6.0497 5.176 5.168 5.176 5.125 5.322 2,174,013 5.1675 -0.33%
2021-05-07 0 6.080 6.020 6.080 6.010 6.180 1,300,000 7,870,630 6.0543 5.193 5.142 5.193 5.134 5.279 1,521,926 5.1715 -0.65%
2021-05-06 0 6.120 6.090 6.120 6.030 6.410 1,750,000 10,761,340 6.1493 5.228 5.202 5.228 5.151 5.475 2,048,747 5.2526 -4.08%
2021-05-05 0 6.380 6.380 6.390 6.370 6.620 1,177,271 7,622,643 6.4748 5.450 5.450 5.458 5.441 5.655 1,378,246 5.5307 -3.33%
2021-05-04 0 6.600 6.550 6.600 6.290 6.620 1,730,000 11,248,290 6.5019 5.638 5.595 5.638 5.373 5.655 2,025,333 5.5538 4.76%
2021-05-03 0 6.300 6.200 6.300 6.060 6.350 928,000 5,747,690 6.1936 5.381 5.296 5.381 5.176 5.424 1,086,421 5.2905 2.27%
2021-04-30 0 6.160 6.160 6.230 6.000 6.310 1,233,000 7,637,569 6.1943 5.262 5.262 5.322 5.125 5.390 1,443,488 5.2910 -2.38%
2021-04-29 0 6.310 6.230 6.320 5.760 6.330 3,688,000 22,495,600 6.0997 5.390 5.322 5.398 4.920 5.407 4,317,588 5.2102 -2.47%
2021-04-28 0 6.470 6.470 6.480 6.380 6.690 3,055,000 19,755,420 6.4666 5.527 5.527 5.535 5.450 5.714 3,576,527 5.5236 -1.97%
2021-04-27 0 6.600 6.570 6.600 6.450 6.750 3,272,000 21,582,470 6.5961 5.638 5.612 5.638 5.509 5.766 3,830,571 5.6343 2.33%
2021-04-26 0 6.450 6.450 6.480 6.450 6.780 1,911,000 12,587,283 6.5868 5.509 5.509 5.535 5.509 5.791 2,237,231 5.6263 -3.87%
2021-04-23 0 6.710 6.660 6.720 6.510 6.770 1,558,000 10,433,700 6.6969 5.732 5.689 5.740 5.561 5.783 1,823,970 5.7203 0.90%
2021-04-22 0 6.650 6.620 6.650 6.490 6.790 1,373,600 9,056,467 6.5932 5.680 5.655 5.680 5.544 5.800 1,608,091 5.6318 -0.15%
2021-04-21 0 6.660 6.650 6.660 6.450 6.710 2,643,000 17,443,910 6.6000 5.689 5.680 5.689 5.509 5.732 3,094,193 5.6376 0.30%
2021-04-20 0 6.640 6.640 6.650 6.050 6.670 5,635,000 36,796,790 6.5300 5.672 5.672 5.680 5.168 5.697 6,596,965 5.5778 9.39%
2021-04-19 0 6.070 6.050 6.090 5.850 6.200 1,430,000 8,609,210 6.0204 5.185 5.168 5.202 4.997 5.296 1,674,119 5.1425 0.17%
2021-04-16 0 6.060 6.060 6.070 5.970 6.300 1,817,000 11,107,999 6.1134 5.176 5.176 5.185 5.099 5.381 2,127,185 5.2219 -2.26%
2021-04-15 0 6.200 6.200 6.210 5.750 6.270 3,754,000 22,831,120 6.0818 5.296 5.296 5.304 4.912 5.356 4,394,855 5.1950 7.83%
2021-04-14 0 5.750 5.720 5.750 5.710 5.980 1,361,000 7,968,208 5.8547 4.912 4.886 4.912 4.877 5.108 1,593,340 5.0009 -0.69%
2021-04-13 0 5.790 5.790 5.810 5.710 5.950 1,253,000 7,286,500 5.8152 4.946 4.946 4.963 4.877 5.082 1,466,903 4.9673 -1.86%
2021-04-12 0 5.900 5.850 5.900 5.560 5.910 2,231,000 12,944,210 5.8020 5.040 4.997 5.040 4.749 5.048 2,611,859 4.9559 2.97%
2021-04-09 0 5.730 5.730 5.760 5.640 5.810 1,202,000 6,878,158 5.7223 4.894 4.894 4.920 4.818 4.963 1,407,196 4.8878 -1.21%
2021-04-08 0 5.800 5.800 5.850 5.400 5.860 4,590,000 26,321,655 5.7346 4.954 4.954 4.997 4.613 5.005 5,373,570 4.8984 6.62%
2021-04-07 0 5.440 5.430 5.440 5.210 5.460 1,675,000 8,928,485 5.3304 4.647 4.638 4.647 4.450 4.664 1,960,943 4.5532 0.93%
2021-04-01 0 5.390 5.300 5.390 5.180 5.420 1,468,000 7,783,550 5.3021 4.604 4.527 4.604 4.425 4.630 1,718,606 4.5290 1.51%
2021-03-31 0 5.310 5.220 5.320 5.210 5.420 2,053,000 10,856,730 5.2882 4.536 4.459 4.544 4.450 4.630 2,403,473 4.5171 -0.56%
2021-03-30 0 5.340 5.270 5.340 5.120 5.410 6,777,400 35,882,670 5.2945 4.561 4.502 4.561 4.373 4.621 7,934,387 4.5224 5.53%
2021-03-29 0 5.060 5.060 5.080 5.030 5.330 3,034,000 15,648,510 5.1577 4.322 4.322 4.339 4.297 4.553 3,551,942 4.4056 -1.36%
2021-03-26 0 5.130 5.120 5.130 5.020 5.200 1,314,000 6,717,870 5.1125 4.382 4.373 4.382 4.288 4.442 1,538,316 4.3670 0.20%
2021-03-25 0 5.120 5.110 5.120 5.010 5.240 1,444,000 7,432,860 5.1474 4.373 4.365 4.373 4.279 4.476 1,690,509 4.3968 0.00%
2021-03-24 0 5.120 5.120 5.150 5.110 5.290 1,173,000 6,043,720 5.1524 4.373 4.373 4.399 4.365 4.519 1,373,246 4.4010 -3.03%
2021-03-23 0 5.280 5.280 5.320 5.260 5.500 668,000 3,565,597 5.3377 4.510 4.510 4.544 4.493 4.698 782,036 4.5594 -3.12%
2021-03-22 0 5.450 5.380 5.450 5.350 5.530 810,000 4,380,432 5.4079 4.655 4.595 4.655 4.570 4.724 948,277 4.6194 -0.91%
2021-03-19 0 5.500 5.490 5.500 5.400 5.590 1,503,000 8,242,748 5.4842 4.698 4.689 4.698 4.613 4.775 1,759,581 4.6845 -2.14%
2021-03-18 0 5.620 5.600 5.620 5.490 5.670 2,087,000 11,673,160 5.5933 4.800 4.783 4.800 4.689 4.843 2,443,277 4.7777 2.18%
2021-03-17 0 5.500 5.500 5.520 5.300 5.530 1,614,000 8,763,660 5.4298 4.698 4.698 4.715 4.527 4.724 1,889,530 4.6380 3.00%
2021-03-16 0 5.340 5.290 5.340 5.250 5.400 1,125,000 5,983,121 5.3183 4.561 4.519 4.561 4.484 4.613 1,317,052 4.5428 0.19%
2021-03-15 0 5.330 5.320 5.330 5.160 5.330 2,307,648 12,107,676 5.2468 4.553 4.544 4.553 4.408 4.553 2,701,592 4.4817 3.29%
2021-03-12 0 5.160 5.100 5.160 5.100 5.240 2,079,000 10,712,920 5.1529 4.408 4.356 4.408 4.356 4.476 2,433,911 4.4015 2.18%
2021-03-11 0 5.050 5.040 5.050 4.980 5.080 1,204,000 6,037,420 5.0145 4.314 4.305 4.314 4.254 4.339 1,409,538 4.2833 1.00%
2021-03-10 0 5.000 4.970 5.000 4.960 5.070 1,392,000 6,957,460 4.9982 4.271 4.245 4.271 4.237 4.331 1,629,632 4.2693 -1.19%
2021-03-09 0 5.060 5.050 5.060 4.900 5.160 1,864,000 9,347,140 5.0146 4.322 4.314 4.322 4.185 4.408 2,182,208 4.2833 1.40%
2021-03-08 0 4.990 4.980 4.990 4.950 5.360 3,387,000 17,162,960 5.0673 4.262 4.254 4.262 4.228 4.578 3,965,203 4.3284 -6.03%
2021-03-05 0 5.310 5.300 5.310 5.170 5.500 4,559,000 24,071,040 5.2799 4.536 4.527 4.536 4.416 4.698 5,337,278 4.5100 -3.45%
2021-03-04 0 5.500 5.480 5.500 5.410 5.630 2,275,000 12,458,110 5.4761 4.698 4.681 4.698 4.621 4.809 2,663,371 4.6776 -0.36%
2021-03-03 0 5.520 5.520 5.540 5.360 5.610 1,757,000 9,698,880 5.5201 4.715 4.715 4.732 4.578 4.792 2,056,942 4.7152 2.99%
2021-03-02 0 5.360 5.350 5.360 5.330 5.530 1,239,800 6,692,580 5.3981 4.578 4.570 4.578 4.553 4.724 1,451,449 4.6110 0.19%
2021-03-01 0 5.350 5.350 5.370 5.210 5.420 1,522,000 8,124,980 5.3384 4.570 4.570 4.587 4.450 4.630 1,781,824 4.5599 1.33%
2021-02-26 0 5.280 5.220 5.280 5.110 5.500 4,693,000 24,877,820 5.3010 4.510 4.459 4.510 4.365 4.698 5,494,154 4.5281 -4.17%
2021-02-25 0 5.510 5.500 5.520 5.450 5.730 2,174,000 12,174,880 5.6002 4.707 4.698 4.715 4.655 4.894 2,545,129 4.7836 1.10%
2021-02-24 0 5.450 5.410 5.450 5.350 5.710 6,379,000 35,119,240 5.5054 4.655 4.621 4.655 4.570 4.877 7,467,975 4.7026 -4.39%
2021-02-23 0 5.700 5.670 5.700 5.000 5.780 8,143,000 44,651,590 5.4834 4.869 4.843 4.869 4.271 4.937 9,533,111 4.6838 11.76%
2021-02-22 0 5.100 5.090 5.110 5.070 5.290 4,069,000 20,992,680 5.1592 4.356 4.348 4.365 4.331 4.519 4,763,629 4.4069 -0.78%
2021-02-19 0 5.140 5.140 5.150 5.040 5.150 933,000 4,755,980 5.0975 4.390 4.390 4.399 4.305 4.399 1,092,275 4.3542 1.18%
2021-02-18 0 5.080 5.080 5.110 5.020 5.130 2,497,000 12,704,246 5.0878 4.339 4.339 4.365 4.288 4.382 2,923,269 4.3459 -0.20%
2021-02-17 0 5.090 5.090 5.100 5.070 5.300 3,587,000 18,346,570 5.1147 4.348 4.348 4.356 4.331 4.527 4,199,346 4.3689 -2.49%
2021-02-16 0 5.220 5.210 5.220 5.040 5.260 1,738,000 8,972,644 5.1626 4.459 4.450 4.459 4.305 4.493 2,034,698 4.4098 2.15%
2021-02-11 0 5.110 5.080 5.110 5.030 5.200 269,000 1,369,500 5.0911 4.365 4.339 4.365 4.297 4.442 314,922 4.3487 0.00%
2021-02-10 0 5.110 5.090 5.110 4.980 5.150 1,908,000 9,602,979 5.0330 4.365 4.348 4.365 4.254 4.399 2,233,719 4.2991 2.20%
2021-02-09 0 5.000 5.000 5.020 4.890 5.070 1,072,000 5,344,260 4.9853 4.271 4.271 4.288 4.177 4.331 1,255,004 4.2584 1.42%
2021-02-08 0 4.930 4.930 4.960 4.920 5.000 1,198,000 5,956,430 4.9720 4.211 4.211 4.237 4.203 4.271 1,402,514 4.2470 -1.00%
2021-02-05 0 4.980 4.980 5.020 4.970 5.140 1,261,000 6,301,840 4.9975 4.254 4.254 4.288 4.245 4.390 1,476,268 4.2688 -2.73%
2021-02-04 0 5.120 5.060 5.120 5.040 5.200 2,386,000 12,207,060 5.1161 4.373 4.322 4.373 4.305 4.442 2,793,320 4.3701 1.19%
2021-02-03 0 5.060 5.050 5.090 5.000 5.100 1,377,000 6,965,720 5.0586 4.322 4.314 4.348 4.271 4.356 1,612,071 4.3210 0.00%
2021-02-02 0 5.060 5.050 5.060 4.910 5.080 2,267,000 11,388,895 5.0238 4.322 4.314 4.322 4.194 4.339 2,654,005 4.2912 2.43%
2021-02-01 0 4.940 4.920 4.940 4.820 4.970 1,177,000 5,766,110 4.8990 4.220 4.203 4.220 4.117 4.245 1,377,929 4.1846 0.82%
2021-01-29 0 4.900 4.900 4.910 4.840 5.010 1,760,000 8,683,280 4.9337 4.185 4.185 4.194 4.134 4.279 2,060,454 4.2143 1.24%
2021-01-28 0 4.840 4.800 4.840 4.780 4.950 2,106,000 10,242,470 4.8635 4.134 4.100 4.134 4.083 4.228 2,465,520 4.1543 -1.43%
2021-01-27 0 4.910 4.910 4.940 4.730 4.960 1,842,000 9,001,770 4.8870 4.194 4.194 4.220 4.040 4.237 2,156,452 4.1743 1.66%
2021-01-26 0 4.830 4.820 4.830 4.770 5.020 3,438,000 16,614,850 4.8327 4.126 4.117 4.126 4.074 4.288 4,024,909 4.1280 -2.62%
2021-01-25 0 4.960 4.920 4.960 4.850 5.030 2,297,000 11,295,830 4.9176 4.237 4.203 4.237 4.143 4.297 2,689,127 4.2006 -0.60%
2021-01-22 0 4.990 4.950 4.990 4.900 5.150 1,250,000 6,238,800 4.9910 4.262 4.228 4.262 4.185 4.399 1,463,391 4.2633 -2.73%
2021-01-21 0 5.130 5.130 5.150 5.110 5.300 2,004,000 10,361,930 5.1706 4.382 4.382 4.399 4.365 4.527 2,346,108 4.4166 -1.91%
2021-01-20 0 5.230 5.200 5.230 5.020 5.230 2,507,000 12,888,230 5.1409 4.467 4.442 4.467 4.288 4.467 2,934,976 4.3913 4.60%
2021-01-19 0 5.000 4.980 5.000 4.900 5.020 3,222,000 16,015,390 4.9706 4.271 4.254 4.271 4.185 4.288 3,772,036 4.2458 2.04%
2021-01-18 0 4.900 4.890 4.900 4.720 4.900 2,391,000 11,553,140 4.8319 4.185 4.177 4.185 4.032 4.185 2,799,173 4.1273 2.51%
2021-01-15 0 4.780 4.750 4.780 4.720 4.820 3,968,000 18,915,870 4.7671 4.083 4.057 4.083 4.032 4.117 4,645,387 4.0720 0.42%
2021-01-14 0 4.760 4.760 4.770 4.750 4.850 4,614,000 22,032,290 4.7751 4.066 4.066 4.074 4.057 4.143 5,401,667 4.0788 -1.65%
2021-01-13 0 4.840 4.810 4.840 4.790 5.080 3,016,000 14,610,925 4.8445 4.134 4.109 4.134 4.092 4.339 3,530,869 4.1381 -0.21%
2021-01-12 0 4.850 4.850 4.880 4.820 5.000 4,028,000 19,625,100 4.8722 4.143 4.143 4.168 4.117 4.271 4,715,630 4.1617 -2.22%
2021-01-11 0 4.960 4.900 4.960 4.860 5.000 2,323,000 11,422,960 4.9173 4.237 4.185 4.237 4.151 4.271 2,719,565 4.2003 -0.20%
2021-01-08 0 4.970 4.970 4.980 4.890 5.080 1,201,000 5,926,930 4.9350 4.245 4.245 4.254 4.177 4.339 1,406,026 4.2154 0.61%
2021-01-07 0 4.940 4.920 4.950 4.880 5.180 2,468,000 12,292,460 4.9807 4.220 4.203 4.228 4.168 4.425 2,889,318 4.2544 -3.70%
2021-01-06 0 5.130 5.120 5.130 5.010 5.150 872,000 4,428,690 5.0788 4.382 4.373 4.382 4.279 4.399 1,020,861 4.3382 2.19%
2021-01-05 0 5.020 5.000 5.020 4.860 5.050 1,603,000 7,966,860 4.9700 4.288 4.271 4.288 4.151 4.314 1,876,652 4.2453 1.62%
2021-01-04 0 4.940 4.910 4.940 4.810 4.940 1,154,317 5,644,237 4.8897 4.220 4.194 4.220 4.109 4.220 1,351,373 4.1767 1.86%
2020-12-31 0 4.850 4.850 4.880 4.800 5.000 1,259,000 6,152,960 4.8872 4.143 4.143 4.168 4.100 4.271 1,473,927 4.1745 -2.41%
2020-12-30 0 4.970 4.960 4.970 4.820 4.970 1,318,000 6,459,480 4.9010 4.245 4.237 4.245 4.117 4.245 1,542,999 4.1863 0.00%
2020-12-29 0 4.970 4.910 4.980 4.860 5.010 2,014,000 9,893,750 4.9125 4.245 4.194 4.254 4.151 4.279 2,357,815 4.1962 2.69%
2020-12-28 0 4.840 4.810 4.850 4.700 4.950 4,554,000 22,143,180 4.8624 4.134 4.109 4.143 4.015 4.228 5,331,425 4.1533 2.11%
2020-12-24 0 4.740 4.720 4.740 4.700 4.840 996,000 4,722,637 4.7416 4.049 4.032 4.049 4.015 4.134 1,166,030 4.0502 -0.42%
2020-12-23 0 4.760 4.760 4.770 4.750 4.940 876,000 4,209,420 4.8053 4.066 4.066 4.074 4.057 4.220 1,025,544 4.1046 -1.86%
2020-12-22 0 4.850 4.830 4.850 4.820 5.170 1,352,000 6,581,580 4.8680 4.143 4.126 4.143 4.117 4.416 1,582,803 4.1582 -1.42%
2020-12-21 0 4.920 4.890 4.920 4.840 5.040 972,000 4,769,810 4.9072 4.203 4.177 4.203 4.134 4.305 1,137,933 4.1916 -0.20%
2020-12-18 0 4.930 4.910 4.930 4.900 5.170 1,180,000 5,819,390 4.9317 4.211 4.194 4.211 4.185 4.416 1,381,441 4.2126 0.20%
2020-12-17 0 4.920 4.920 4.940 4.890 5.030 1,218,000 6,016,930 4.9400 4.203 4.203 4.220 4.177 4.297 1,425,928 4.2197 -0.61%
2020-12-16 0 4.950 4.900 4.950 4.890 5.080 1,070,000 5,300,780 4.9540 4.228 4.185 4.228 4.177 4.339 1,252,662 4.2316 -1.98%
2020-12-15 0 5.050 5.010 5.050 5.000 5.120 1,113,000 5,617,740 5.0474 4.314 4.279 4.314 4.271 4.373 1,303,003 4.3114 -0.79%
2020-12-14 0 5.090 5.070 5.090 4.990 5.350 1,523,000 7,679,450 5.0423 4.348 4.331 4.348 4.262 4.570 1,782,995 4.3071 0.59%
2020-12-11 0 5.060 5.060 5.090 5.020 5.120 1,948,000 9,872,130 5.0678 4.322 4.322 4.348 4.288 4.373 2,280,548 4.3288 -1.17%
2020-12-10 0 5.120 5.090 5.120 5.050 5.500 1,210,000 6,180,870 5.1082 4.373 4.348 4.373 4.314 4.698 1,416,562 4.3633 -1.54%
2020-12-09 0 5.200 5.170 5.200 5.170 5.370 1,377,000 7,189,810 5.2214 4.442 4.416 4.442 4.416 4.587 1,612,071 4.4600 -1.14%
2020-12-08 0 5.260 5.260 5.270 5.250 5.640 2,018,000 10,900,262 5.4015 4.493 4.493 4.502 4.484 4.818 2,362,498 4.6139 -6.41%
2020-12-07 0 5.620 5.560 5.620 5.500 5.640 1,141,000 6,363,630 5.5772 4.800 4.749 4.800 4.698 4.818 1,335,783 4.7640 0.00%
2020-12-04 0 5.620 5.600 5.630 5.530 5.660 1,422,000 7,951,960 5.5921 4.800 4.783 4.809 4.724 4.835 1,664,753 4.7767 0.18%
2020-12-03 0 5.610 5.610 5.640 5.500 5.700 1,645,000 9,243,745 5.6193 4.792 4.792 4.818 4.698 4.869 1,925,822 4.7999 1.45%
2020-12-02 0 5.530 5.510 5.530 5.360 5.550 3,346,000 18,363,690 5.4883 4.724 4.707 4.724 4.578 4.741 3,917,204 4.6880 0.55%
2020-12-01 0 5.500 5.500 5.540 5.360 5.610 4,867,000 26,759,430 5.4981 4.698 4.698 4.732 4.578 4.792 5,697,858 4.6964 0.18%
2020-11-30 0 5.490 5.470 5.490 5.380 5.540 6,531,503 35,743,601 5.4725 4.689 4.672 4.689 4.595 4.732 7,646,512 4.6745 0.55%
2020-11-27 0 5.460 5.460 5.520 5.330 5.550 3,316,000 18,015,440 5.4329 4.664 4.664 4.715 4.553 4.741 3,882,082 4.6407 1.49%
2020-11-26 0 5.380 5.370 5.390 5.320 5.500 3,933,000 21,311,672 5.4187 4.595 4.587 4.604 4.544 4.698 4,604,412 4.6285 -0.55%
2020-11-25 0 5.410 5.400 5.410 5.320 5.460 3,377,000 18,253,820 5.4053 4.621 4.613 4.621 4.544 4.664 3,953,496 4.6171 0.19%
2020-11-24 0 5.400 5.400 5.410 5.260 5.460 5,148,000 27,733,510 5.3872 4.613 4.613 4.621 4.493 4.664 6,026,828 4.6017 1.50%
2020-11-23 0 5.320 5.300 5.320 5.180 5.340 3,915,000 20,671,562 5.2801 4.544 4.527 4.544 4.425 4.561 4,583,339 4.5102 -0.93%
2020-11-20 0 5.370 5.370 5.380 5.150 5.410 3,397,000 18,155,020 5.3444 4.587 4.587 4.595 4.399 4.621 3,976,910 4.5651 1.51%
2020-11-19 0 5.290 5.270 5.290 4.910 5.300 3,743,000 19,207,740 5.1316 4.519 4.502 4.519 4.194 4.527 4,381,977 4.3834 8.18%
2020-11-18 0 4.890 4.880 4.890 4.780 4.940 1,730,000 8,388,310 4.8487 4.177 4.168 4.177 4.083 4.220 2,025,333 4.1417 1.66%
2020-11-17 0 4.810 4.810 4.820 4.770 4.880 2,510,823 12,074,023 4.8088 4.109 4.109 4.117 4.074 4.168 2,939,452 4.1076 -0.41%
2020-11-16 0 4.830 4.830 4.840 4.750 4.920 3,132,000 15,170,820 4.8438 4.126 4.126 4.134 4.057 4.203 3,666,671 4.1375 -1.83%
2020-11-13 0 4.920 4.910 4.920 4.770 5.030 1,448,000 7,116,025 4.9144 4.203 4.194 4.203 4.074 4.297 1,695,192 4.1978 -2.19%
2020-11-12 0 5.030 5.010 5.030 4.850 5.120 3,220,000 15,922,779 4.9450 4.297 4.279 4.297 4.143 4.373 3,769,694 4.2239 1.82%
2020-11-11 0 4.940 4.910 4.940 4.790 5.080 3,380,000 16,695,360 4.9395 4.220 4.194 4.220 4.092 4.339 3,957,008 4.2192 3.13%
2020-11-10 0 4.790 4.750 4.790 4.690 4.880 4,175,000 20,010,635 4.7930 4.092 4.057 4.092 4.006 4.168 4,887,724 4.0941 2.13%
2020-11-09 0 4.690 4.690 4.700 4.580 4.740 3,309,620 15,424,344 4.6605 4.006 4.006 4.015 3.912 4.049 3,874,613 3.9809 2.85%
2020-11-06 0 4.560 4.550 4.560 4.530 4.690 1,181,000 5,411,320 4.5820 3.895 3.887 3.895 3.869 4.006 1,382,611 3.9138 -1.94%
2020-11-05 0 4.650 4.640 4.650 4.540 4.650 2,464,000 11,274,450 4.5757 3.972 3.963 3.972 3.878 3.972 2,884,635 3.9084 2.88%
2020-11-04 0 4.520 4.510 4.520 4.520 4.600 698,000 3,166,750 4.5369 3.861 3.852 3.861 3.861 3.929 817,157 3.8753 -1.74%
2020-11-03 0 4.600 4.590 4.600 4.460 4.620 1,754,000 7,934,160 4.5235 3.929 3.921 3.929 3.810 3.946 2,053,430 3.8639 2.68%
2020-11-02 0 4.480 4.470 4.480 4.470 4.670 1,945,000 8,776,570 4.5124 3.827 3.818 3.827 3.818 3.989 2,277,036 3.8544 -1.32%
2020-10-30 0 4.540 4.530 4.540 4.520 4.740 3,715,200 17,053,446 4.5902 3.878 3.869 3.878 3.861 4.049 4,349,431 3.9208 -3.20%
2020-10-29 0 4.690 4.690 4.700 4.640 4.870 2,983,000 13,935,745 4.6717 4.006 4.006 4.015 3.963 4.160 3,492,235 3.9905 -3.70%
2020-10-28 0 4.870 4.840 4.870 4.820 5.100 2,553,000 12,395,606 4.8553 4.160 4.134 4.160 4.117 4.356 2,988,829 4.1473 -2.01%
2020-10-27 0 4.970 4.970 4.990 4.950 5.150 1,654,000 8,267,360 4.9984 4.245 4.245 4.262 4.228 4.399 1,936,358 4.2695 -1.78%
2020-10-23 0 5.060 5.050 5.060 4.980 5.120 2,960,000 14,923,730 5.0418 4.322 4.314 4.322 4.254 4.373 3,465,309 4.3066 -0.20%
2020-10-22 0 5.070 5.030 5.070 4.990 5.180 3,016,680 15,380,681 5.0985 4.331 4.297 4.331 4.262 4.425 3,531,665 4.3551 -1.36%
2020-10-21 0 5.140 5.110 5.150 5.000 5.140 3,964,000 20,014,480 5.0491 4.390 4.365 4.399 4.271 4.390 4,640,704 4.3128 2.59%
2020-10-20 0 5.010 4.990 5.010 4.810 5.060 4,337,000 21,381,280 4.9300 4.279 4.262 4.279 4.109 4.322 5,077,380 4.2111 1.83%
2020-10-19 0 4.920 4.910 4.920 4.660 4.920 4,076,980 19,291,681 4.7319 4.203 4.194 4.203 3.980 4.203 4,772,971 4.0419 4.90%
2020-10-16 0 4.690 4.690 4.700 4.630 4.760 3,076,000 14,380,960 4.6752 4.006 4.006 4.015 3.955 4.066 3,601,112 3.9935 0.00%
2020-10-15 0 4.690 4.680 4.690 4.670 5.040 3,639,000 17,328,390 4.7619 4.006 3.998 4.006 3.989 4.305 4,260,223 4.0675 -3.50%
2020-10-14 0 4.860 4.860 4.870 4.780 5.110 3,539,000 17,190,860 4.8575 4.151 4.151 4.160 4.083 4.365 4,143,151 4.1492 -1.02%
2020-10-12 0 4.910 4.890 4.910 4.880 4.980 1,474,304 7,238,673 4.9099 4.194 4.177 4.194 4.168 4.254 1,725,986 4.1939 -0.20%
2020-10-09 0 4.920 4.920 4.950 4.920 5.060 2,022,000 10,085,270 4.9878 4.203 4.203 4.228 4.203 4.322 2,367,181 4.2605 -2.57%
2020-10-08 0 5.050 5.030 5.050 4.920 5.200 1,533,000 7,754,000 5.0581 4.314 4.297 4.314 4.203 4.442 1,794,702 4.3205 1.81%
2020-10-07 0 4.960 4.960 4.980 4.960 5.050 640,000 3,190,340 4.9849 4.237 4.237 4.254 4.237 4.314 749,256 4.2580 -0.80%
2020-10-06 0 5.000 5.000 5.040 4.940 5.070 949,109 4,752,754 5.0076 4.271 4.271 4.305 4.220 4.331 1,111,134 4.2774 2.04%
2020-10-05 0 4.900 4.860 4.900 4.860 4.950 521,000 2,547,810 4.8902 4.185 4.151 4.185 4.151 4.228 609,941 4.1771 -0.20%
2020-09-30 0 4.910 4.900 4.910 4.780 5.000 1,002,000 4,899,400 4.8896 4.194 4.185 4.194 4.083 4.271 1,173,054 4.1766 1.45%
2020-09-29 0 4.840 4.800 4.840 4.760 4.870 410,334 1,978,989 4.8229 4.134 4.100 4.134 4.066 4.160 480,383 4.1196 0.41%
2020-09-28 0 4.820 4.750 4.820 4.650 4.920 1,874,944 8,871,531 4.7316 4.117 4.057 4.117 3.972 4.203 2,195,020 4.0417 1.26%
2020-09-25 0 4.760 4.760 4.790 4.720 5.010 5,203,000 25,078,490 4.8200 4.066 4.066 4.092 4.032 4.279 6,091,217 4.1172 -3.64%
2020-09-24 0 4.940 4.940 4.960 4.940 5.160 2,378,000 11,924,230 5.0144 4.220 4.220 4.237 4.220 4.408 2,783,954 4.2832 -2.95%
2020-09-23 0 5.090 5.090 5.120 5.070 5.200 1,168,000 5,989,520 5.1280 4.348 4.348 4.373 4.331 4.442 1,367,392 4.3803 -2.12%
2020-09-22 0 5.200 5.180 5.200 5.160 5.260 940,000 4,887,740 5.1997 4.442 4.425 4.442 4.408 4.493 1,100,470 4.4415 -1.33%
2020-09-21 0 5.270 5.260 5.270 5.210 5.390 1,540,000 8,183,270 5.3138 4.502 4.493 4.502 4.450 4.604 1,802,897 4.5390 -0.94%
2020-09-18 0 5.320 5.310 5.330 5.160 5.350 1,297,000 6,817,660 5.2565 4.544 4.536 4.553 4.408 4.570 1,518,414 4.4900 0.76%
2020-09-17 0 5.280 5.260 5.280 5.250 5.430 786,000 4,146,590 5.2756 4.510 4.493 4.510 4.484 4.638 920,180 4.5063 -1.49%
2020-09-16 0 5.360 5.340 5.360 5.300 5.450 606,000 3,251,390 5.3653 4.578 4.561 4.578 4.527 4.655 709,452 4.5830 -0.74%
2020-09-15 0 5.400 5.370 5.400 5.180 5.500 1,963,000 10,531,120 5.3648 4.613 4.587 4.613 4.425 4.698 2,298,109 4.5825 2.86%
2020-09-14 0 5.250 5.230 5.250 5.160 5.300 1,528,155 8,003,032 5.2371 4.484 4.467 4.484 4.408 4.527 1,789,030 4.4734 1.35%
2020-09-11 0 5.180 5.180 5.200 5.040 5.210 2,591,900 13,262,425 5.1169 4.425 4.425 4.442 4.305 4.450 3,034,370 4.3707 0.19%
2020-09-10 0 5.170 5.170 5.190 5.160 5.400 1,808,000 9,452,838 5.2283 4.416 4.416 4.433 4.408 4.613 2,116,648 4.4659 -2.82%
2020-09-09 0 5.320 5.310 5.320 5.280 5.510 2,598,333 13,863,611 5.3356 4.544 4.536 4.544 4.510 4.707 3,041,901 4.5575 -3.45%
2020-09-08 0 5.510 5.500 5.510 5.500 5.650 2,695,000 14,877,435 5.5204 4.707 4.698 4.707 4.698 4.826 3,155,070 4.7154 -0.90%
2020-09-07 0 5.560 5.560 5.570 5.500 5.940 4,682,900 26,431,808 5.6443 4.749 4.749 4.758 4.698 5.074 5,482,329 4.8213 -7.33%
2020-09-04 0 6.000 6.000 6.010 5.940 6.040 3,960,000 23,705,710 5.9863 5.125 5.125 5.134 5.074 5.159 4,636,021 5.1134 -1.80%
2020-09-03 0 6.110 6.100 6.110 6.010 6.380 5,880,000 36,498,335 6.2072 5.219 5.211 5.219 5.134 5.450 6,883,789 5.3021 0.33%
2020-09-02 0 6.090 6.090 6.110 5.930 6.120 4,780,000 28,927,595 6.0518 5.202 5.202 5.219 5.065 5.228 5,596,006 5.1693 0.66%
2020-09-01 0 6.050 6.040 6.050 5.930 6.170 3,349,000 20,412,135 6.0950 5.168 5.159 5.168 5.065 5.270 3,920,716 5.2062 0.83%
2020-08-31 0 6.000 6.000 6.040 6.000 6.170 2,427,000 14,789,700 6.0938 5.125 5.125 5.159 5.125 5.270 2,841,319 5.2052 0.50%
2020-08-28 0 5.970 5.950 5.980 5.840 6.080 3,631,000 21,842,530 6.0156 5.099 5.082 5.108 4.988 5.193 4,250,857 5.1384 1.19%
2020-08-27 0 5.900 5.900 5.910 5.830 5.990 2,176,233 12,821,350 5.8915 5.040 5.040 5.048 4.980 5.117 2,547,743 5.0324 -1.67%
2020-08-26 0 6.000 6.000 6.010 5.680 6.010 16,462,000 95,769,405 5.8176 5.125 5.125 5.134 4.852 5.134 19,272,268 4.9693 5.45%
2020-08-25 0 5.690 5.670 5.690 5.600 5.720 3,526,000 20,027,870 5.6801 4.860 4.843 4.860 4.783 4.886 4,127,932 4.8518 0.89%
2020-08-24 0 5.640 5.620 5.640 5.580 5.720 5,400,940 30,561,967 5.6586 4.818 4.800 4.818 4.766 4.886 6,322,948 4.8335 0.00%
2020-08-21 0 5.640 5.630 5.640 5.610 5.760 5,715,000 32,286,320 5.6494 4.818 4.809 4.818 4.792 4.920 6,690,622 4.8256 -1.05%
2020-08-20 0 5.700 5.690 5.710 5.680 5.900 6,493,500 37,350,665 5.7520 4.869 4.860 4.877 4.852 5.040 7,602,021 4.9133 -1.89%
2020-08-19 0 5.810 5.810 5.820 5.770 5.940 3,385,000 19,707,985 5.8222 4.963 4.963 4.971 4.929 5.074 3,962,862 4.9732 -0.51%
2020-08-18 0 5.840 5.840 5.850 5.800 6.050 7,276,338 43,076,910 5.9201 4.988 4.988 4.997 4.954 5.168 8,518,500 5.0569 -1.18%
2020-08-17 0 5.910 5.900 5.910 5.880 6.010 10,761,000 64,110,375 5.9577 5.048 5.040 5.048 5.023 5.134 12,598,037 5.0889 1.20%
2020-08-14 0 5.840 5.820 5.840 5.720 5.850 4,317,000 24,965,960 5.7832 4.988 4.971 4.988 4.886 4.997 5,053,966 4.9399 0.86%
2020-08-13 0 5.790 5.790 5.820 5.760 5.880 4,609,000 26,816,300 5.8182 4.946 4.946 4.971 4.920 5.023 5,395,814 4.9698 -0.17%
2020-08-12 0 5.800 5.790 5.800 5.720 5.920 5,383,000 31,207,710 5.7975 4.954 4.946 4.954 4.886 5.057 6,301,945 4.9521 -1.86%
2020-08-11 0 5.910 5.890 5.910 5.860 6.080 6,584,373 39,386,688 5.9818 5.048 5.031 5.048 5.005 5.193 7,708,407 5.1096 -1.83%
2020-08-10 0 6.020 6.030 6.040 5.870 6.080 8,048,000 48,409,830 6.0151 5.142 5.151 5.159 5.014 5.193 9,421,894 5.1380 1.86%
2020-08-07 0 5.910 5.910 5.930 5.840 6.040 4,756,833 28,223,324 5.9332 5.048 5.048 5.065 4.988 5.159 5,568,884 5.0680 -0.34%
2020-08-06 0 5.930 5.910 5.930 5.890 6.140 3,561,000 21,195,840 5.9522 5.065 5.048 5.065 5.031 5.245 4,168,907 5.0843 -1.33%
2020-08-05 0 6.010 5.980 6.010 5.820 6.060 6,552,000 39,180,640 5.9800 5.134 5.108 5.134 4.971 5.176 7,670,508 5.1080 3.44%
2020-08-04 0 5.810 5.800 5.810 5.740 5.970 3,775,338 22,230,915 5.8885 4.963 4.954 4.963 4.903 5.099 4,419,835 5.0298 1.57%
2020-08-03 0 5.720 5.710 5.720 5.620 5.870 5,145,000 29,535,440 5.7406 4.886 4.877 4.886 4.800 5.014 6,023,316 4.9035 0.18%
2020-07-31 0 5.710 5.700 5.710 5.710 5.910 3,976,000 22,953,254 5.7730 4.877 4.869 4.877 4.877 5.048 4,654,753 4.9311 -1.72%
2020-07-30 0 5.810 5.810 5.820 5.810 5.920 2,731,000 16,065,800 5.8828 4.963 4.963 4.971 4.963 5.057 3,197,216 5.0249 0.00%
2020-07-29 0 5.810 5.800 5.810 5.770 5.880 2,841,000 16,554,630 5.8270 4.963 4.954 4.963 4.929 5.023 3,325,994 4.9773 0.35%
2020-07-28 0 5.790 5.790 5.810 5.700 5.920 1,460,000 8,458,990 5.7938 4.946 4.946 4.963 4.869 5.057 1,709,240 4.9490 0.70%
2020-07-27 0 5.750 5.740 5.750 5.750 5.950 3,937,000 22,950,170 5.8294 4.912 4.903 4.912 4.912 5.082 4,609,095 4.9793 -2.54%
2020-07-24 0 5.900 5.890 5.900 5.890 6.070 4,748,000 28,233,640 5.9464 5.040 5.031 5.040 5.031 5.185 5,558,543 5.0793 -3.44%
2020-07-23 0 6.110 6.110 6.120 5.950 6.150 3,239,000 19,556,350 6.0378 5.219 5.219 5.228 5.082 5.253 3,791,938 5.1574 1.50%
2020-07-22 0 6.020 6.010 6.020 5.980 6.210 2,572,000 15,745,820 6.1220 5.142 5.134 5.142 5.108 5.304 3,011,072 5.2293 0.17%
2020-07-21 0 6.010 6.010 6.040 5.940 6.120 3,584,000 21,550,080 6.0129 5.134 5.134 5.159 5.074 5.228 4,195,833 5.1361 1.18%
2020-07-20 0 5.940 5.930 5.940 5.890 6.060 5,007,892 29,803,883 5.9514 5.074 5.065 5.074 5.031 5.176 5,862,802 5.0836 -1.00%
2020-07-17 0 6.000 5.980 6.000 5.950 6.150 4,676,000 28,175,450 6.0255 5.125 5.108 5.125 5.082 5.253 5,474,251 5.1469 -1.96%
2020-07-16 0 6.120 6.110 6.120 6.060 6.460 5,652,000 34,979,030 6.1888 5.228 5.219 5.228 5.176 5.518 6,616,867 5.2863 -4.67%
2020-07-15 0 6.420 6.410 6.420 6.330 6.690 6,148,000 40,166,960 6.5333 5.484 5.475 5.484 5.407 5.714 7,197,540 5.5807 -0.77%
2020-07-14 0 6.470 6.470 6.480 6.420 6.670 4,568,000 29,762,120 6.5154 5.527 5.527 5.535 5.484 5.697 5,347,814 5.5653 -2.71%
2020-07-13 0 6.650 6.640 6.650 6.530 6.750 8,628,366 57,069,129 6.6141 5.680 5.672 5.680 5.578 5.766 10,101,336 5.6497 -1.48%
2020-07-10 0 6.750 6.740 6.750 6.650 6.960 8,945,500 61,382,415 6.8618 5.766 5.757 5.766 5.680 5.945 10,472,608 5.8612 -2.17%
2020-07-09 0 6.900 6.850 6.900 6.440 6.910 5,670,000 37,820,150 6.6702 5.894 5.851 5.894 5.501 5.902 6,637,940 5.6976 6.48%
2020-07-08 0 6.480 6.460 6.480 6.300 6.610 5,621,314 36,034,449 6.4103 5.535 5.518 5.535 5.381 5.646 6,580,942 5.4756 -1.22%
2020-07-07 0 6.560 6.550 6.560 6.540 6.890 6,479,975 43,217,821 6.6694 5.603 5.595 5.603 5.586 5.885 7,586,187 5.6969 -2.09%
2020-07-06 0 6.700 6.700 6.740 6.490 6.910 5,370,000 36,245,860 6.7497 5.723 5.723 5.757 5.544 5.902 6,286,726 5.7655 3.24%
2020-07-03 0 6.490 6.460 6.490 6.050 6.550 4,444,000 28,288,580 6.3656 5.544 5.518 5.544 5.168 5.595 5,202,646 5.4373 6.39%
2020-07-02 0 6.100 6.100 6.130 5.760 6.150 3,692,000 22,472,460 6.0868 5.211 5.211 5.236 4.920 5.253 4,322,270 5.1992 3.57%
2020-06-30 0 5.890 5.880 5.890 5.740 5.940 3,903,000 23,008,210 5.8950 5.031 5.023 5.031 4.903 5.074 4,569,291 5.0354 2.61%
2020-06-29 0 5.740 5.740 5.750 5.700 5.940 7,108,029 41,375,905 5.8210 4.903 4.903 4.912 4.869 5.074 8,321,458 4.9722 0.53%
2020-06-26 0 5.710 5.710 5.720 5.710 5.800 990,000 5,685,345 5.7428 4.877 4.877 4.886 4.877 4.954 1,159,005 4.9054 -1.55%
2020-06-24 0 5.800 5.770 5.800 5.720 5.920 1,450,140 8,408,356 5.7983 4.954 4.929 4.954 4.886 5.057 1,697,697 4.9528 0.00%
2020-06-23 0 5.800 5.790 5.800 5.760 5.990 1,890,000 11,012,240 5.8266 4.954 4.946 4.954 4.920 5.117 2,212,647 4.9770 -3.17%
2020-06-22 0 5.990 5.970 5.990 5.930 6.040 2,680,121 16,009,029 5.9732 5.117 5.099 5.117 5.065 5.159 3,137,651 5.1022 1.61%
2020-06-19 0 6.070 6.070 6.130 6.070 6.200 3,579,000 21,896,120 6.1179 5.035 5.035 5.085 5.035 5.143 4,314,473 5.0750 -1.30%
2020-06-18 0 6.150 6.140 6.170 6.110 6.210 1,643,000 10,095,140 6.1443 5.102 5.093 5.118 5.068 5.151 1,980,631 5.0969 -0.65%
2020-06-17 0 6.190 6.180 6.200 6.100 6.240 3,036,000 18,727,550 6.1685 5.135 5.127 5.143 5.060 5.176 3,659,889 5.1170 1.48%
2020-06-16 0 6.100 6.080 6.100 6.020 6.160 3,342,479 20,366,447 6.0932 5.060 5.044 5.060 4.994 5.110 4,029,348 5.0545 0.83%
2020-06-15 0 6.050 6.050 6.070 6.050 6.190 2,216,000 13,534,560 6.1077 5.019 5.019 5.035 5.019 5.135 2,671,381 5.0665 -2.42%
2020-06-12 0 6.200 6.150 6.200 6.010 6.210 1,438,000 8,841,030 6.1481 5.143 5.102 5.143 4.985 5.151 1,733,505 5.1001 -0.48%
2020-06-11 0 6.230 6.170 6.230 6.130 6.400 5,104,000 31,703,377 6.2115 5.168 5.118 5.168 5.085 5.309 6,152,856 5.1526 1.30%
2020-06-10 0 6.150 6.140 6.150 6.120 6.310 2,168,000 13,380,180 6.1717 5.102 5.093 5.102 5.077 5.234 2,613,517 5.1196 -1.60%
2020-06-09 0 6.250 6.240 6.290 6.170 6.350 2,624,000 16,436,615 6.2640 5.185 5.176 5.218 5.118 5.268 3,163,224 5.1962 0.97%
2020-06-08 0 6.190 6.190 6.220 6.180 6.450 2,506,014 15,708,275 6.2682 5.135 5.135 5.160 5.127 5.350 3,020,992 5.1997 -3.28%
2020-06-05 0 6.400 6.400 6.410 6.270 6.480 1,758,984 11,190,232 6.3618 5.309 5.309 5.317 5.201 5.375 2,120,450 5.2773 1.27%
2020-06-04 0 6.320 6.300 6.320 6.240 6.470 3,270,000 20,798,110 6.3603 5.243 5.226 5.243 5.176 5.367 3,941,975 5.2761 2.60%
2020-06-03 0 6.160 6.160 6.170 6.160 6.580 5,533,969 35,336,993 6.3855 5.110 5.110 5.118 5.110 5.458 6,671,182 5.2970 0.82%
2020-06-02 0 6.110 6.100 6.110 5.890 6.130 1,303,000 7,831,300 6.0102 5.068 5.060 5.068 4.886 5.085 1,570,762 4.9857 2.69%
2020-06-01 0 5.950 5.940 5.950 5.760 5.990 1,911,000 11,270,803 5.8979 4.936 4.927 4.936 4.778 4.969 2,303,705 4.8925 2.59%
2020-05-29 0 5.800 5.800 5.820 5.800 5.890 1,652,000 9,626,600 5.8272 4.811 4.811 4.828 4.811 4.886 1,991,481 4.8339 -1.02%
2020-05-28 0 5.860 5.850 5.860 5.830 5.950 1,417,000 8,322,620 5.8734 4.861 4.853 4.861 4.836 4.936 1,708,189 4.8722 -1.01%
2020-05-27 0 5.920 5.910 5.920 5.890 6.010 761,000 4,519,580 5.9390 4.911 4.903 4.911 4.886 4.985 917,383 4.9266 -0.17%
2020-05-26 0 5.930 5.930 5.960 5.840 6.050 748,000 4,470,775 5.9770 4.919 4.919 4.944 4.844 5.019 901,712 4.9581 1.02%
2020-05-25 0 5.870 5.850 5.870 5.830 5.960 1,581,000 9,309,850 5.8886 4.869 4.853 4.869 4.836 4.944 1,905,891 4.8848 -0.84%
2020-05-22 0 5.920 5.920 5.930 5.890 6.060 2,047,000 12,228,770 5.9740 4.911 4.911 4.919 4.886 5.027 2,467,652 4.9556 -2.47%
2020-05-21 0 6.070 6.070 6.090 6.070 6.220 1,337,000 8,191,780 6.1270 5.035 5.035 5.052 5.035 5.160 1,611,749 5.0825 -1.62%
2020-05-20 0 6.170 6.160 6.170 6.100 6.260 810,000 5,014,270 6.1905 5.118 5.110 5.118 5.060 5.193 976,452 5.1352 1.65%
2020-05-19 0 6.070 6.070 6.080 6.070 6.230 1,793,000 10,944,155 6.1038 5.035 5.035 5.044 5.035 5.168 2,161,456 5.0633 0.17%
2020-05-18 0 6.060 6.050 6.060 6.030 6.270 2,493,000 15,203,560 6.0985 5.027 5.019 5.027 5.002 5.201 3,005,304 5.0589 -0.82%
2020-05-15 0 6.110 6.110 6.120 6.060 6.200 1,148,506 7,037,651 6.1277 5.068 5.068 5.077 5.027 5.143 1,384,520 5.0831 -0.49%
2020-05-14 0 6.140 6.080 6.140 5.940 6.140 2,197,000 13,260,930 6.0359 5.093 5.044 5.093 4.927 5.093 2,648,477 5.0070 2.33%
2020-05-13 0 6.000 6.000 6.050 5.970 6.110 2,827,000 17,023,770 6.0219 4.977 4.977 5.019 4.952 5.068 3,407,940 4.9953 -1.80%
2020-05-12 0 6.110 6.110 6.120 6.100 6.210 816,000 4,999,800 6.1272 5.068 5.068 5.077 5.060 5.151 983,685 5.0827 -1.61%
2020-05-11 0 6.210 6.210 6.220 6.180 6.280 1,449,000 9,034,420 6.2349 5.151 5.151 5.160 5.127 5.209 1,746,765 5.1721 0.65%
2020-05-08 0 6.170 6.160 6.170 6.000 6.170 2,334,000 14,255,410 6.1077 5.118 5.110 5.118 4.977 5.118 2,813,630 5.0666 3.35%
2020-05-07 0 5.970 5.970 6.010 5.860 6.030 1,738,000 10,331,340 5.9444 4.952 4.952 4.985 4.861 5.002 2,095,154 4.9311 1.36%
2020-05-06 0 5.890 5.880 5.890 5.840 6.020 2,857,000 16,980,780 5.9436 4.886 4.878 4.886 4.844 4.994 3,444,105 4.9304 1.20%
2020-05-05 0 5.820 5.820 5.840 5.790 5.880 1,407,000 8,185,170 5.8175 4.828 4.828 4.844 4.803 4.878 1,696,134 4.8258 -0.34%
2020-05-04 0 5.840 5.840 5.850 5.810 6.180 1,406,000 8,261,380 5.8758 4.844 4.844 4.853 4.820 5.127 1,694,929 4.8742 -5.50%
2020-04-29 0 6.180 6.180 6.190 5.980 6.310 1,306,000 8,038,780 6.1553 5.127 5.127 5.135 4.961 5.234 1,574,379 5.1060 3.87%
2020-04-28 0 5.950 5.940 5.950 5.880 6.140 932,000 5,555,130 5.9604 4.936 4.927 4.936 4.878 5.093 1,123,523 4.9444 -2.46%
2020-04-27 0 6.100 6.060 6.100 5.930 6.150 1,679,873 10,166,145 6.0517 5.060 5.027 5.060 4.919 5.102 2,025,082 5.0201 2.52%
2020-04-24 0 5.950 5.950 5.970 5.950 6.050 1,159,000 6,948,930 5.9956 4.936 4.936 4.952 4.936 5.019 1,397,171 4.9736 -1.16%
2020-04-23 0 6.020 6.020 6.030 5.800 6.040 2,184,000 13,042,580 5.9719 4.994 4.994 5.002 4.811 5.010 2,632,805 4.9539 2.91%
2020-04-22 0 5.850 5.820 5.850 5.760 5.870 1,323,100 7,688,905 5.8113 4.853 4.828 4.853 4.778 4.869 1,594,993 4.8207 -0.34%
2020-04-21 0 5.870 5.870 5.880 5.830 6.040 2,101,000 12,398,020 5.9010 4.869 4.869 4.878 4.836 5.010 2,532,749 4.8951 -2.49%
2020-04-20 0 6.020 6.020 6.040 5.900 6.100 2,052,000 12,377,085 6.0317 4.994 4.994 5.010 4.894 5.060 2,473,680 5.0035 -0.17%
2020-04-17 0 6.030 6.030 6.050 5.940 6.170 2,589,000 15,637,240 6.0399 5.002 5.002 5.019 4.927 5.118 3,121,031 5.0103 0.33%
2020-04-16 0 6.010 6.010 6.030 6.010 6.120 1,252,111 7,587,387 6.0597 4.985 4.985 5.002 4.985 5.077 1,509,416 5.0267 -0.83%
2020-04-15 0 6.060 6.060 6.070 6.020 6.220 1,349,000 8,266,240 6.1277 5.027 5.027 5.035 4.994 5.160 1,626,215 5.0831 -0.16%
2020-04-14 0 6.070 6.070 6.130 6.060 6.300 2,871,000 17,658,030 6.1505 5.035 5.035 5.085 5.027 5.226 3,460,982 5.1020 -2.88%
2020-04-09 0 6.250 6.240 6.250 6.090 6.280 3,277,000 20,228,180 6.1728 5.185 5.176 5.185 5.052 5.209 3,950,413 5.1205 3.14%
2020-04-08 0 6.060 6.050 6.090 6.030 6.160 1,234,000 7,528,660 6.1010 5.027 5.019 5.052 5.002 5.110 1,487,583 5.0610 -1.46%
2020-04-07 0 6.150 6.150 6.190 6.020 6.240 3,129,795 19,219,468 6.1408 5.102 5.102 5.135 4.994 5.176 3,772,958 5.0940 3.02%
2020-04-06 0 5.970 5.960 5.970 5.930 6.070 714,000 4,277,570 5.9910 4.952 4.944 4.952 4.919 5.035 860,725 4.9697 -1.65%
2020-04-03 0 6.070 6.010 6.070 5.960 6.120 557,000 3,371,250 6.0525 5.035 4.985 5.035 4.944 5.077 671,462 5.0208 1.00%
2020-04-02 0 6.010 6.010 6.020 5.870 6.250 869,000 5,219,610 6.0065 4.985 4.985 4.994 4.869 5.185 1,047,577 4.9826 -0.99%
2020-04-01 0 6.070 6.050 6.090 6.010 6.290 2,316,000 14,279,880 6.1658 5.035 5.019 5.052 4.985 5.218 2,791,931 5.1147 -1.78%
2020-03-31 0 6.180 6.170 6.190 6.000 6.340 2,473,454 15,251,763 6.1662 5.127 5.118 5.135 4.977 5.259 2,981,741 5.1151 4.22%
2020-03-30 0 5.930 5.930 5.950 5.880 6.060 1,215,000 7,258,930 5.9744 4.919 4.919 4.936 4.878 5.027 1,464,679 4.9560 -0.67%
2020-03-27 0 5.970 5.960 5.990 5.940 6.340 1,930,000 11,785,360 6.1064 4.952 4.944 4.969 4.927 5.259 2,326,609 5.0655 -1.81%
2020-03-26 0 6.080 6.080 6.100 5.920 6.170 1,537,000 9,386,210 6.1068 5.044 5.044 5.060 4.911 5.118 1,852,849 5.0658 0.50%
2020-03-25 0 6.050 6.050 6.060 6.010 6.310 3,111,000 18,934,825 6.0864 5.019 5.019 5.027 4.985 5.234 3,750,301 5.0489 0.83%
2020-03-24 0 6.000 6.000 6.020 5.810 6.090 3,562,297 20,924,270 5.8738 4.977 4.977 4.994 4.820 5.052 4,294,338 4.8725 4.53%
2020-03-23 0 5.740 5.730 5.740 5.740 6.090 3,179,000 18,843,425 5.9275 4.762 4.753 4.762 4.762 5.052 3,832,275 4.9170 -6.67%
2020-03-20 0 6.150 6.100 6.150 5.840 6.150 4,147,000 25,074,585 6.0464 5.102 5.060 5.102 4.844 5.102 4,999,196 5.0157 5.13%
2020-03-19 0 5.850 5.850 5.880 5.510 5.910 4,490,000 25,527,196 5.6853 4.853 4.853 4.878 4.571 4.903 5,412,681 4.7162 3.17%
2020-03-18 0 5.670 5.670 5.690 5.640 6.090 3,766,000 22,041,705 5.8528 4.703 4.703 4.720 4.679 5.052 4,539,901 4.8551 -3.57%
2020-03-17 0 5.880 5.880 5.940 5.860 6.050 4,702,000 27,962,058 5.9468 4.878 4.878 4.927 4.861 5.019 5,668,246 4.9331 -2.00%
2020-03-16 0 6.000 6.000 6.030 5.990 6.300 4,226,000 25,773,565 6.0988 4.977 4.977 5.002 4.969 5.226 5,094,430 5.0592 -2.44%
2020-03-13 0 6.150 6.150 6.210 6.000 6.270 4,828,000 29,366,435 6.0825 5.102 5.102 5.151 4.977 5.201 5,820,139 5.0457 -3.15%
2020-03-12 0 6.350 6.350 6.360 6.350 6.740 4,776,675 30,787,212 6.4453 5.268 5.268 5.276 5.268 5.591 5,758,267 5.3466 -4.94%
2020-03-11 0 6.680 6.670 6.680 6.650 6.830 2,071,766 13,909,836 6.7140 5.541 5.533 5.541 5.516 5.666 2,497,507 5.5695 -0.45%
2020-03-10 0 6.710 6.710 6.720 6.630 6.840 2,199,000 14,777,470 6.7201 5.566 5.566 5.574 5.500 5.674 2,650,888 5.5745 0.60%
2020-03-09 0 6.670 6.660 6.670 6.660 6.790 2,291,000 15,410,070 6.7264 5.533 5.525 5.533 5.525 5.633 2,761,793 5.5797 -3.33%
2020-03-06 0 6.900 6.890 6.900 6.880 7.060 1,140,000 7,917,470 6.9451 5.724 5.715 5.724 5.707 5.857 1,374,266 5.7612 -1.57%
2020-03-05 0 7.010 7.000 7.010 6.810 7.170 3,541,000 24,890,280 7.0292 5.815 5.807 5.815 5.649 5.948 4,268,665 5.8309 3.85%
2020-03-04 0 6.750 6.750 6.760 6.720 6.900 3,866,500 26,213,255 6.7796 5.599 5.599 5.608 5.574 5.724 4,661,054 5.6239 -1.75%
2020-03-03 0 6.870 6.870 6.880 6.860 7.200 5,933,970 41,263,016 6.9537 5.699 5.699 5.707 5.691 5.973 7,153,382 5.7683 -3.65%
2020-03-02 0 7.130 7.100 7.130 7.090 7.250 4,147,000 29,745,125 7.1727 5.915 5.890 5.915 5.881 6.014 4,999,196 5.9500 -0.97%
2020-02-28 0 7.200 7.150 7.200 7.120 7.340 6,233,183 44,920,082 7.2066 5.973 5.931 5.973 5.906 6.089 7,514,083 5.9781 -0.69%
2020-02-27 0 7.250 7.250 7.290 7.200 7.400 844,000 6,129,290 7.2622 6.014 6.014 6.047 5.973 6.139 1,017,439 6.0242 0.00%
2020-02-26 0 7.250 7.250 7.300 7.250 7.580 2,345,000 17,243,580 7.3533 6.014 6.014 6.056 6.014 6.288 2,826,890 6.0998 -2.55%
2020-02-25 0 7.440 7.380 7.440 7.300 7.510 1,522,896 11,258,430 7.3928 6.172 6.122 6.172 6.056 6.230 1,835,846 6.1326 -0.53%
2020-02-24 0 7.480 7.470 7.480 7.460 7.690 1,735,000 13,086,080 7.5424 6.205 6.197 6.205 6.188 6.379 2,091,537 6.2567 -1.84%
2020-02-21 0 7.620 7.620 7.630 7.580 7.680 1,157,000 8,797,045 7.6033 6.321 6.321 6.329 6.288 6.371 1,394,760 6.3072 0.00%
2020-02-20 0 7.620 7.630 7.670 7.540 7.720 1,116,000 8,535,040 7.6479 6.321 6.329 6.363 6.255 6.404 1,345,335 6.3442 1.20%
2020-02-19 0 7.530 7.530 7.590 7.490 7.750 2,972,000 22,489,525 7.5671 6.246 6.246 6.296 6.213 6.429 3,582,737 6.2772 -1.44%
2020-02-18 0 7.640 7.640 7.650 7.460 7.940 3,278,107 25,229,807 7.6965 6.338 6.338 6.346 6.188 6.586 3,951,748 6.3845 -2.55%
2020-02-17 0 7.840 7.840 7.850 7.760 7.890 1,906,000 14,927,005 7.8316 6.504 6.504 6.512 6.437 6.545 2,297,677 6.4966 1.03%
2020-02-14 0 7.760 7.760 7.780 7.760 7.940 943,000 7,357,545 7.8023 6.437 6.437 6.454 6.437 6.586 1,136,784 6.4722 0.13%
2020-02-13 0 7.750 7.740 7.750 7.720 7.890 1,888,753 14,700,288 7.7831 6.429 6.421 6.429 6.404 6.545 2,276,886 6.4563 -0.77%
2020-02-12 0 7.810 7.810 7.830 7.810 8.000 2,586,644 20,381,106 7.8794 6.479 6.479 6.495 6.479 6.636 3,118,191 6.5362 -0.38%
2020-02-11 0 7.840 7.840 7.850 7.800 8.050 1,577,000 12,410,750 7.8698 6.504 6.504 6.512 6.470 6.678 1,901,069 6.5283 -0.25%
2020-02-10 0 7.860 7.860 7.880 7.810 8.050 1,542,000 12,162,010 7.8872 6.520 6.520 6.537 6.479 6.678 1,858,876 6.5427 -1.87%
2020-02-07 0 8.010 8.010 8.030 7.960 8.330 2,385,880 19,334,522 8.1037 6.645 6.645 6.661 6.603 6.910 2,876,171 6.7223 -1.35%
2020-02-06 0 8.120 8.120 8.160 7.630 8.480 5,177,000 41,885,485 8.0907 6.736 6.736 6.769 6.329 7.034 6,240,857 6.7115 7.55%
2020-02-05 0 7.550 7.540 7.550 7.300 7.620 2,514,000 18,785,172 7.4722 6.263 6.255 6.263 6.056 6.321 3,030,619 6.1985 3.42%
2020-02-04 0 7.300 7.300 7.350 7.270 7.500 2,506,000 18,407,205 7.3453 6.056 6.056 6.097 6.031 6.222 3,020,975 6.0931 0.69%
2020-02-03 0 7.250 7.240 7.250 7.150 7.510 2,747,007 19,992,599 7.2780 6.014 6.006 6.014 5.931 6.230 3,311,508 6.0373 0.69%
2020-01-31 0 7.200 7.200 7.210 7.170 7.520 2,500,000 18,179,644 7.2719 5.973 5.973 5.981 5.948 6.238 3,013,742 6.0322 -2.44%
2020-01-30 0 7.380 7.320 7.380 7.250 7.990 1,984,565 14,752,870 7.4338 6.122 6.072 6.122 6.014 6.628 2,392,387 6.1666 -2.64%
2020-01-29 0 7.580 7.580 7.650 7.580 8.030 1,577,218 12,291,883 7.7934 6.288 6.288 6.346 6.288 6.661 1,901,331 6.4649 -4.05%
2020-01-24 0 7.900 7.890 7.900 7.820 8.100 633,000 4,996,360 7.8931 6.553 6.545 6.553 6.487 6.719 763,080 6.5476 0.51%
2020-01-23 0 7.860 7.850 7.860 7.800 8.590 2,739,581 21,884,421 7.9882 6.520 6.512 6.520 6.470 7.126 3,302,556 6.6265 -4.61%
2020-01-22 0 8.240 8.210 8.240 8.090 8.370 4,099,000 33,672,332 8.2148 6.835 6.810 6.835 6.711 6.943 4,941,332 6.8144 2.11%
2020-01-21 0 8.070 8.070 8.140 7.770 8.340 9,987,217 81,628,864 8.1733 6.694 6.694 6.752 6.445 6.918 12,039,559 6.7801 3.46%
2020-01-20 0 7.800 7.800 7.810 7.600 7.970 3,997,000 31,281,642 7.8263 6.470 6.470 6.479 6.304 6.611 4,818,371 6.4922 4.00%
2020-01-17 0 7.500 7.500 7.510 7.470 7.630 1,796,000 13,496,970 7.5150 6.222 6.222 6.230 6.197 6.329 2,165,072 6.2340 -0.66%
2020-01-16 0 7.550 7.520 7.550 7.450 7.750 1,927,000 14,536,243 7.5435 6.263 6.238 6.263 6.180 6.429 2,322,993 6.2576 0.27%
2020-01-15 0 7.530 7.530 7.610 7.460 7.630 3,439,300 26,162,083 7.6068 6.246 6.246 6.313 6.188 6.329 4,146,065 6.3101 -0.53%
2020-01-14 0 7.570 7.560 7.570 7.480 7.700 1,212,034 9,177,056 7.5716 6.280 6.271 6.280 6.205 6.387 1,461,103 6.2809 -1.30%
2020-01-13 0 7.670 7.620 7.670 7.610 7.830 1,334,000 10,222,070 7.6627 6.363 6.321 6.363 6.313 6.495 1,608,133 6.3565 -0.90%
2020-01-10 0 7.740 7.740 7.750 7.650 7.850 1,603,000 12,377,810 7.7217 6.421 6.421 6.429 6.346 6.512 1,932,412 6.4054 -1.02%
2020-01-09 0 7.820 7.790 7.820 7.590 7.880 1,499,000 11,605,520 7.7422 6.487 6.462 6.487 6.296 6.537 1,807,040 6.4224 3.85%
2020-01-08 0 7.530 7.530 7.640 7.530 7.810 1,667,516 12,774,756 7.6609 6.246 6.246 6.338 6.246 6.479 2,010,185 6.3550 -3.59%
2020-01-07 0 7.810 7.810 7.820 7.800 8.080 598,727 4,703,697 7.8562 6.479 6.479 6.487 6.470 6.703 721,764 6.5170 0.13%
2020-01-06 0 7.800 7.770 7.800 7.630 7.910 1,267,000 9,858,740 7.7812 6.470 6.445 6.470 6.329 6.562 1,527,365 6.4547 0.52%
2020-01-03 0 7.760 7.710 7.760 7.690 7.990 798,681 6,241,335 7.8146 6.437 6.396 6.437 6.379 6.628 962,807 6.4824 -1.40%
2020-01-02 0 7.870 7.870 7.900 7.660 7.930 2,240,818 17,462,655 7.7930 6.528 6.528 6.553 6.354 6.578 2,701,299 6.4645 2.74%
2019-12-31 0 7.660 7.660 7.670 7.570 7.750 917,000 7,066,450 7.7061 6.354 6.354 6.363 6.280 6.429 1,105,441 6.3924 1.32%
2019-12-30 0 7.560 7.560 7.580 7.310 7.630 1,787,000 13,322,420 7.4552 6.271 6.271 6.288 6.064 6.329 2,154,223 6.1843 2.16%
2019-12-27 0 7.400 7.370 7.400 7.320 7.810 4,907,180 37,034,814 7.5471 6.139 6.114 6.139 6.072 6.479 5,915,590 6.2605 1.09%
2019-12-24 0 7.320 7.320 7.350 7.230 7.410 1,508,000 11,061,800 7.3354 6.072 6.072 6.097 5.998 6.147 1,817,889 6.0850 -1.21%
2019-12-23 0 7.410 7.360 7.410 7.180 7.450 2,558,000 18,886,397 7.3833 6.147 6.105 6.147 5.956 6.180 3,083,661 6.1247 2.92%
2019-12-20 0 7.200 7.200 7.230 7.110 7.300 1,930,418 13,947,556 7.2251 5.973 5.973 5.998 5.898 6.056 2,327,113 5.9935 1.27%
2019-12-19 0 7.110 7.110 7.120 7.010 7.150 2,335,038 16,533,777 7.0807 5.898 5.898 5.906 5.815 5.931 2,814,881 5.8737 0.28%
2019-12-18 0 7.090 7.090 7.110 7.040 7.170 1,021,000 7,244,310 7.0953 5.881 5.881 5.898 5.840 5.948 1,230,812 5.8858 0.42%
2019-12-17 0 7.060 7.060 7.080 7.030 7.130 1,574,613 11,155,736 7.0847 5.857 5.857 5.873 5.832 5.915 1,898,191 5.8770 0.14%
2019-12-16 0 7.050 7.040 7.050 6.950 7.190 1,405,893 9,950,480 7.0777 5.848 5.840 5.848 5.765 5.964 1,694,800 5.8712 1.00%
2019-12-13 0 6.980 6.970 6.980 6.880 7.000 671,195 4,664,174 6.9491 5.790 5.782 5.790 5.707 5.807 809,123 5.7645 1.45%
2019-12-12 0 6.880 6.880 6.890 6.880 7.000 2,634,000 18,286,175 6.9424 5.707 5.707 5.715 5.707 5.807 3,175,279 5.7589 -1.01%
2019-12-11 0 6.950 6.940 6.950 6.850 7.060 1,547,000 10,767,018 6.9599 5.765 5.757 5.765 5.682 5.857 1,864,904 5.7735 1.61%
2019-12-10 0 6.840 6.840 6.870 6.820 6.910 1,084,000 7,443,425 6.8666 5.674 5.674 5.699 5.657 5.732 1,306,759 5.6961 0.15%
2019-12-09 0 6.830 6.830 6.850 6.830 7.020 1,140,000 7,864,370 6.8986 5.666 5.666 5.682 5.666 5.823 1,374,266 5.7226 -2.01%
2019-12-06 0 6.970 6.970 6.980 6.890 7.030 1,352,200 9,434,034 6.9768 5.782 5.782 5.790 5.715 5.832 1,630,073 5.7875 1.16%
2019-12-05 0 6.890 6.880 6.890 6.740 6.940 900,000 6,191,830 6.8798 5.715 5.707 5.715 5.591 5.757 1,084,947 5.7070 2.07%
2019-12-04 0 6.750 6.750 6.780 6.700 6.980 3,795,000 26,038,131 6.8612 5.599 5.599 5.624 5.558 5.790 4,574,861 5.6916 -0.15%
2019-12-03 0 6.760 6.760 6.780 6.650 6.820 1,977,000 13,322,910 6.7390 5.608 5.608 5.624 5.516 5.657 2,383,267 5.5902 0.60%
2019-12-02 0 6.720 6.720 6.760 6.720 6.840 1,466,223 9,943,340 6.7816 5.574 5.574 5.608 5.574 5.674 1,767,527 5.6256 -0.44%
2019-11-29 0 6.750 6.740 6.750 6.700 6.890 2,235,000 15,081,360 6.7478 5.599 5.591 5.599 5.558 5.715 2,694,286 5.5975 -1.46%
2019-11-28 0 6.850 6.850 6.880 6.840 6.990 1,848,000 12,764,460 6.9072 5.682 5.682 5.707 5.674 5.798 2,227,758 5.7297 -0.44%
2019-11-27 0 6.880 6.880 6.900 6.760 6.970 3,073,253 21,191,499 6.8955 5.707 5.707 5.724 5.608 5.782 3,704,797 5.7200 1.93%
2019-11-26 0 6.750 6.750 6.770 6.640 6.830 42,141,177 284,586,409 6.7532 5.599 5.599 5.616 5.508 5.666 50,801,058 5.6020 1.35%
2019-11-25 0 6.660 6.660 6.680 6.660 7.110 8,238,679 55,817,768 6.7751 5.525 5.525 5.541 5.525 5.898 9,931,702 5.6202 -5.26%
2019-11-22 0 7.030 7.030 7.040 7.000 7.280 5,773,000 40,710,284 7.0518 5.832 5.832 5.840 5.807 6.039 6,959,334 5.8497 -2.36%
2019-11-21 0 7.200 7.200 7.210 7.150 7.400 2,295,197 16,535,899 7.2046 5.973 5.973 5.981 5.931 6.139 2,766,853 5.9764 -2.44%
2019-11-20 0 7.380 7.380 7.390 7.220 7.480 1,671,180 12,311,523 7.3670 6.122 6.122 6.130 5.989 6.205 2,014,602 6.1111 1.37%
2019-11-19 0 7.280 7.280 7.290 7.180 7.390 4,622,653 33,328,487 7.2098 6.039 6.039 6.047 5.956 6.130 5,572,594 5.9808 -1.49%
2019-11-18 0 7.390 7.380 7.390 7.220 7.510 1,478,968 10,801,382 7.3033 6.130 6.122 6.130 5.989 6.230 1,782,891 6.0584 -0.27%
2019-11-15 0 7.410 7.410 7.450 7.360 7.490 1,489,525 11,058,849 7.4244 6.147 6.147 6.180 6.105 6.213 1,795,618 6.1588 0.41%
2019-11-14 0 7.380 7.380 7.390 7.320 7.610 3,263,794 24,228,213 7.4233 6.122 6.122 6.130 6.072 6.313 3,934,494 6.1579 -4.03%
2019-11-13 0 7.690 7.690 7.700 7.470 7.690 2,479,315 18,807,593 7.5858 6.379 6.379 6.387 6.197 6.379 2,988,807 6.2927 1.18%
2019-11-12 0 7.600 7.580 7.600 7.410 7.600 2,035,239 15,247,855 7.4919 6.304 6.288 6.304 6.147 6.304 2,453,474 6.2148 1.20%
2019-11-11 0 7.510 7.480 7.510 7.180 7.510 2,216,841 16,334,187 7.3682 6.230 6.205 6.230 5.956 6.230 2,672,395 6.1122 2.60%
2019-11-08 0 7.320 7.310 7.320 7.240 7.700 6,788,193 50,024,342 7.3693 6.072 6.064 6.072 6.006 6.387 8,183,146 6.1131 -3.30%
2019-11-07 0 7.570 7.560 7.570 7.410 7.570 2,025,000 15,207,110 7.5097 6.280 6.271 6.280 6.147 6.280 2,441,131 6.2295 1.61%
2019-11-06 0 7.450 7.440 7.450 7.390 7.630 2,221,578 16,558,655 7.4536 6.180 6.172 6.180 6.130 6.329 2,678,105 6.1830 -2.10%
2019-11-05 0 7.610 7.600 7.610 7.580 7.700 951,000 7,243,880 7.6171 6.313 6.304 6.313 6.288 6.387 1,146,428 6.3187 -0.91%
2019-11-04 0 7.680 7.660 7.680 7.590 7.750 1,444,874 11,035,491 7.6377 6.371 6.354 6.371 6.296 6.429 1,741,791 6.3357 0.26%
2019-11-01 0 7.660 7.660 7.670 7.640 7.910 1,560,000 12,026,956 7.7096 6.354 6.354 6.363 6.338 6.562 1,880,575 6.3954 -1.92%
2019-10-31 0 7.810 7.790 7.810 7.510 7.830 2,798,700 21,603,687 7.7192 6.479 6.462 6.479 6.230 6.495 3,373,824 6.4033 -0.26%
2019-10-30 0 7.830 7.810 7.830 7.740 7.930 2,455,000 19,259,314 7.8449 6.495 6.479 6.495 6.421 6.578 2,959,495 6.5076 1.16%
2019-10-29 0 7.740 7.740 7.750 7.580 7.770 1,989,052 15,314,696 7.6995 6.421 6.421 6.429 6.288 6.445 2,397,796 6.3870 1.44%
2019-10-28 0 7.630 7.630 7.640 7.380 7.710 3,188,000 24,156,525 7.5773 6.329 6.329 6.338 6.122 6.396 3,843,124 6.2856 3.39%
2019-10-25 0 7.380 7.370 7.390 7.040 7.430 2,814,000 20,623,485 7.3289 6.122 6.114 6.130 5.840 6.163 3,392,268 6.0796 4.53%
2019-10-24 0 7.060 7.050 7.060 7.040 7.250 1,414,546 10,001,062 7.0702 5.857 5.848 5.857 5.840 6.014 1,705,231 5.8649 -0.42%
2019-10-23 0 7.090 7.080 7.090 7.060 7.220 2,486,000 17,594,030 7.0772 5.881 5.873 5.881 5.857 5.989 2,996,865 5.8708 -0.56%
2019-10-22 0 7.130 7.130 7.140 7.120 7.280 2,800,000 19,995,170 7.1411 5.915 5.915 5.923 5.906 6.039 3,375,391 5.9238 -1.38%
2019-10-21 0 7.230 7.220 7.230 7.200 7.410 1,610,719 11,698,848 7.2631 5.998 5.989 5.998 5.973 6.147 1,941,717 6.0250 -2.30%
2019-10-18 0 7.400 7.390 7.400 7.390 7.440 1,790,717 13,258,723 7.4041 6.139 6.130 6.139 6.130 6.172 2,158,704 6.1420 0.54%
2019-10-17 0 7.360 7.350 7.360 7.350 7.460 385,000 2,835,365 7.3646 6.105 6.097 6.105 6.097 6.188 464,116 6.1092 1.52%
2019-10-16 0 7.250 7.250 7.260 7.200 7.400 1,092,000 7,931,025 7.2628 6.014 6.014 6.022 5.973 6.139 1,316,403 6.0248 -0.41%
2019-10-15 0 7.280 7.270 7.280 7.280 7.460 529,000 3,872,455 7.3203 6.039 6.031 6.039 6.039 6.188 637,708 6.0725 -0.95%
2019-10-14 0 7.350 7.340 7.350 7.350 7.550 1,109,435 8,174,202 7.3679 6.097 6.089 6.097 6.097 6.263 1,337,420 6.1119 -0.94%
2019-10-11 0 7.420 7.400 7.420 7.310 7.470 856,000 6,324,700 7.3887 6.155 6.139 6.155 6.064 6.197 1,031,905 6.1291 1.50%
2019-10-10 0 7.310 7.310 7.320 7.250 7.390 1,226,000 9,009,480 7.3487 6.064 6.064 6.072 6.014 6.130 1,477,939 6.0960 0.69%
2019-10-09 0 7.260 7.260 7.280 7.200 7.350 1,565,213 11,349,522 7.2511 6.022 6.022 6.039 5.973 6.097 1,886,859 6.0150 -0.55%
2019-10-08 0 7.300 7.290 7.300 7.260 7.590 2,525,869 18,712,913 7.4085 6.056 6.047 6.056 6.022 6.296 3,044,927 6.1456 0.69%
2019-10-04 0 7.250 7.250 7.270 7.210 7.380 462,000 3,370,140 7.2947 6.014 6.014 6.031 5.981 6.122 556,940 6.0512 -0.28%
2019-10-03 0 7.270 7.260 7.270 7.110 7.310 619,000 4,484,460 7.2447 6.031 6.022 6.031 5.898 6.064 746,203 6.0097 1.82%
2019-10-02 0 7.140 7.110 7.140 7.100 7.160 758,000 5,407,320 7.1337 5.923 5.898 5.923 5.890 5.939 913,767 5.9176 0.14%
2019-09-30 0 7.130 7.130 7.140 7.120 7.450 1,139,225 8,181,631 7.1818 5.915 5.915 5.923 5.906 6.180 1,373,332 5.9575 -3.26%
2019-09-27 0 7.370 7.360 7.370 7.280 7.480 1,192,226 8,757,437 7.3455 6.114 6.105 6.114 6.039 6.205 1,437,225 6.0933 -1.86%
2019-09-26 0 7.510 7.500 7.510 7.400 7.640 1,981,000 14,941,720 7.5425 6.230 6.222 6.230 6.139 6.338 2,388,089 6.2568 -1.57%
2019-09-25 0 7.630 7.620 7.630 7.530 7.740 2,514,260 19,229,293 7.6481 6.329 6.321 6.329 6.246 6.421 3,030,933 6.3443 -0.26%
2019-09-24 0 7.650 7.640 7.650 7.650 7.910 3,145,852 24,256,629 7.7107 6.346 6.338 6.346 6.346 6.562 3,792,315 6.3963 -3.04%
2019-09-23 0 7.890 7.860 7.890 7.830 7.950 1,638,876 12,906,293 7.8751 6.545 6.520 6.545 6.495 6.595 1,975,660 6.5326 -0.13%
2019-09-20 0 7.900 7.890 7.900 7.880 8.120 1,496,000 11,843,520 7.9168 6.553 6.545 6.553 6.537 6.736 1,803,423 6.5672 -1.50%
2019-09-19 0 8.020 8.010 8.020 8.010 8.170 963,000 7,772,650 8.0713 6.653 6.645 6.653 6.645 6.777 1,160,894 6.6954 -1.96%
2019-09-18 0 8.180 8.160 8.180 7.870 8.190 1,916,725 15,534,097 8.1045 6.786 6.769 6.786 6.528 6.794 2,310,606 6.7230 4.20%
2019-09-17 0 7.850 7.840 7.850 7.840 8.010 1,346,000 10,649,390 7.9119 6.512 6.504 6.512 6.504 6.645 1,622,599 6.5632 -1.88%
2019-09-16 0 8.000 7.970 8.000 7.940 8.120 1,647,053 13,197,512 8.0128 6.636 6.611 6.636 6.586 6.736 1,985,517 6.6469 -0.25%
2019-09-13 0 8.020 8.010 8.020 8.000 8.170 1,522,000 12,205,705 8.0195 6.653 6.645 6.653 6.636 6.777 1,834,766 6.6525 -0.62%
2019-09-12 0 8.070 8.060 8.070 8.030 8.170 1,427,000 11,533,794 8.0825 6.694 6.686 6.694 6.661 6.777 1,720,244 6.7047 -0.25%
2019-09-11 0 8.090 8.080 8.090 8.030 8.170 1,035,000 8,369,210 8.0862 6.711 6.703 6.711 6.661 6.777 1,247,689 6.7078 -0.25%
2019-09-10 0 8.110 8.080 8.110 8.060 8.370 1,229,204 10,015,738 8.1481 6.728 6.703 6.728 6.686 6.943 1,481,802 6.7592 -2.05%
2019-09-09 0 8.280 8.270 8.280 8.180 8.440 1,118,123 9,240,501 8.2643 6.869 6.860 6.869 6.786 7.001 1,347,894 6.8555 0.00%
2019-09-06 0 8.280 8.270 8.280 8.260 8.480 1,125,000 9,341,040 8.3031 6.869 6.860 6.869 6.852 7.034 1,356,184 6.8877 -0.36%
2019-09-05 0 8.310 8.300 8.310 8.260 8.470 965,490 8,070,656 8.3591 6.893 6.885 6.893 6.852 7.026 1,163,895 6.9342 -0.24%
2019-09-04 0 8.330 8.330 8.340 7.980 8.410 1,969,086 16,186,223 8.2202 6.910 6.910 6.918 6.620 6.976 2,373,727 6.8189 3.09%
2019-09-03 0 8.080 8.080 8.090 8.080 8.430 1,644,967 13,375,032 8.1309 6.703 6.703 6.711 6.703 6.993 1,983,003 6.7448 -2.30%
2019-09-02 0 8.270 8.260 8.270 8.230 8.650 1,545,873 12,926,604 8.3620 6.860 6.852 6.860 6.827 7.175 1,863,545 6.9366 -2.82%
2019-08-30 0 8.510 8.500 8.510 8.470 8.810 1,385,255 11,917,355 8.6030 7.059 7.051 7.059 7.026 7.308 1,669,921 7.1365 -2.07%
2019-08-29 0 8.690 8.680 8.690 8.630 8.980 1,009,269 8,802,663 8.7218 7.209 7.200 7.209 7.159 7.449 1,216,671 7.2350 -0.91%
2019-08-28 0 8.770 8.760 8.770 8.740 9.060 1,608,453 14,141,527 8.7920 7.275 7.267 7.275 7.250 7.516 1,938,985 7.2933 -1.46%
2019-08-27 0 8.900 8.890 8.900 8.530 9.060 3,844,425 34,287,462 8.9187 7.383 7.375 7.383 7.076 7.516 4,634,442 7.3984 4.22%
2019-08-26 0 8.540 8.540 8.560 8.420 8.780 438,808 3,788,180 8.6329 7.084 7.084 7.101 6.985 7.283 528,982 7.1613 -4.04%
2019-08-23 0 8.900 8.880 8.900 8.360 8.990 2,238,091 19,712,167 8.8076 7.383 7.366 7.383 6.935 7.458 2,698,012 7.3062 4.95%
2019-08-22 0 8.480 8.470 8.480 8.370 8.620 1,666,973 14,148,247 8.4874 7.034 7.026 7.034 6.943 7.151 2,009,531 7.0406 0.59%
2019-08-21 0 8.430 8.430 8.440 8.430 8.690 2,169,630 18,460,174 8.5084 6.993 6.993 7.001 6.993 7.209 2,615,482 7.0580 -0.94%
2019-08-20 0 8.510 8.510 8.520 8.500 8.670 1,755,000 15,052,915 8.5772 7.059 7.059 7.068 7.051 7.192 2,115,647 7.1150 0.12%
2019-08-19 0 8.500 8.500 8.510 8.360 8.590 1,132,663 9,651,119 8.5207 7.051 7.051 7.059 6.935 7.126 1,365,422 7.0682 1.67%
2019-08-16 0 8.360 8.360 8.370 8.160 8.490 1,534,000 12,834,095 8.3664 6.935 6.935 6.943 6.769 7.043 1,849,232 6.9402 2.33%
2019-08-15 0 8.170 8.160 8.170 8.160 9.350 886,000 7,332,250 8.2757 6.777 6.769 6.777 6.769 7.756 1,068,070 6.8650 -1.57%
2019-08-14 0 8.300 8.300 8.310 8.150 8.420 1,297,857 10,836,221 8.3493 6.885 6.885 6.893 6.761 6.985 1,564,563 6.9260 -0.12%
2019-08-13 0 8.310 8.310 8.330 8.310 8.740 597,844 5,036,510 8.4245 6.893 6.893 6.910 6.893 7.250 720,699 6.9884 -4.59%
2019-08-12 0 8.710 8.700 8.710 8.540 8.800 960,000 8,342,160 8.6898 7.225 7.217 7.225 7.084 7.300 1,157,277 7.2084 1.75%
2019-08-09 0 8.560 8.560 8.570 8.310 8.620 1,663,955 14,137,087 8.4961 7.101 7.101 7.109 6.893 7.151 2,005,893 7.0478 -0.12%
2019-08-08 0 8.570 8.560 8.570 8.560 8.900 729,966 6,277,386 8.5996 7.109 7.101 7.109 7.101 7.383 879,972 7.1336 -0.58%
2019-08-07 0 8.620 8.620 8.630 8.510 8.790 2,946,708 25,504,684 8.6553 7.151 7.151 7.159 7.059 7.292 3,552,247 7.1799 -2.82%
2019-08-06 0 8.870 8.860 8.870 8.500 8.890 3,701,227 32,218,073 8.7047 7.358 7.350 7.358 7.051 7.375 4,461,818 7.2208 -0.11%
2019-08-05 0 8.880 8.880 8.890 8.800 9.150 2,969,028 26,450,488 8.9088 7.366 7.366 7.375 7.300 7.590 3,579,154 7.3902 -3.16%
2019-08-02 0 9.170 9.170 9.180 9.150 9.410 2,089,977 19,307,078 9.2379 7.607 7.607 7.615 7.590 7.806 2,519,461 7.6632 -3.47%
2019-08-01 0 9.500 9.470 9.500 9.320 9.520 1,546,450 14,606,318 9.4451 7.881 7.856 7.881 7.731 7.897 1,864,241 7.8350 1.06%
2019-07-31 0 9.400 9.400 9.410 9.350 9.550 1,120,000 10,566,790 9.4346 7.798 7.798 7.806 7.756 7.922 1,350,157 7.8263 0.00%
2019-07-30 0 9.400 9.390 9.400 9.360 9.730 1,282,619 12,114,351 9.4450 7.798 7.789 7.798 7.764 8.071 1,546,193 7.8350 -0.95%
2019-07-29 0 9.490 9.490 9.510 9.490 9.700 1,150,728 10,955,787 9.5207 7.872 7.872 7.889 7.872 8.046 1,387,199 7.8978 -0.94%
2019-07-26 0 9.580 9.580 9.600 9.470 9.810 1,493,940 14,229,969 9.5251 7.947 7.947 7.964 7.856 8.138 1,800,940 7.9014 -3.04%
2019-07-25 0 9.880 9.870 9.880 9.620 9.880 1,521,094 14,903,924 9.7982 8.196 8.187 8.196 7.980 8.196 1,833,674 8.1279 1.33%
2019-07-24 0 9.750 9.730 9.750 9.640 9.840 756,000 7,354,040 9.7276 8.088 8.071 8.088 7.997 8.163 911,356 8.0693 0.21%
2019-07-23 0 9.730 9.690 9.730 9.490 9.730 802,642 7,737,102 9.6395 8.071 8.038 8.071 7.872 8.071 967,582 7.9963 2.64%
2019-07-22 0 9.480 9.480 9.500 9.460 9.640 607,860 5,787,245 9.5207 7.864 7.864 7.881 7.847 7.997 732,773 7.8977 -0.73%
2019-07-19 0 9.550 9.550 9.560 9.440 9.600 1,056,000 10,077,420 9.5430 7.922 7.922 7.930 7.831 7.964 1,273,005 7.9162 -1.55%
2019-07-18 0 9.700 9.700 9.800 9.390 9.700 3,038,000 29,120,130 9.5853 8.046 8.046 8.129 7.789 8.046 3,662,300 7.9513 2.00%
2019-07-17 0 9.510 9.500 9.510 9.390 9.520 770,975 7,317,845 9.4917 7.889 7.881 7.889 7.789 7.897 929,408 7.8737 1.17%
2019-07-16 0 9.400 9.400 9.440 9.360 9.490 301,000 2,829,860 9.4015 7.798 7.798 7.831 7.764 7.872 362,855 7.7989 0.43%
2019-07-15 0 9.360 9.360 9.370 9.260 9.470 291,000 2,717,030 9.3369 7.764 7.764 7.773 7.681 7.856 350,800 7.7452 0.75%
2019-07-12 0 9.290 9.290 9.300 9.230 9.500 1,553,000 14,510,400 9.3435 7.706 7.706 7.715 7.657 7.881 1,872,137 7.7507 -2.31%
2019-07-11 0 9.510 9.500 9.520 9.270 9.550 1,232,000 11,658,490 9.4631 7.889 7.881 7.897 7.690 7.922 1,485,172 7.8499 1.60%
2019-07-10 0 9.360 9.310 9.360 9.290 9.480 621,000 5,813,240 9.3611 7.764 7.723 7.764 7.706 7.864 748,614 7.7653 0.21%
2019-07-09 0 9.340 9.310 9.340 9.200 9.380 3,948,500 36,913,688 9.3488 7.748 7.723 7.748 7.632 7.781 4,759,904 7.7551 -0.64%
2019-07-08 0 9.400 9.400 9.410 9.380 9.460 634,956 5,983,170 9.4230 7.798 7.798 7.806 7.781 7.847 765,437 7.8167 0.32%
2019-07-05 0 9.370 9.300 9.370 9.220 9.470 452,980 4,231,833 9.3422 7.773 7.715 7.773 7.648 7.856 546,066 7.7497 0.11%
2019-07-04 0 9.360 9.360 9.370 9.340 9.430 473,132 4,435,159 9.3740 7.764 7.764 7.773 7.748 7.823 570,359 7.7761 -0.43%
2019-07-03 0 9.400 9.380 9.400 9.350 9.460 782,886 7,355,896 9.3959 7.798 7.781 7.798 7.756 7.847 943,767 7.7942 -0.84%
2019-07-02 0 9.480 9.440 9.480 9.360 9.600 1,196,741 11,295,880 9.4389 7.864 7.831 7.864 7.764 7.964 1,442,668 7.8299 1.83%
2019-06-28 0 9.310 9.300 9.310 9.140 9.360 848,652 7,848,547 9.2483 7.723 7.715 7.723 7.582 7.764 1,023,047 7.6717 0.98%
2019-06-27 0 9.220 9.220 9.240 9.110 9.390 933,604 8,588,016 9.1988 7.648 7.648 7.665 7.557 7.789 1,125,457 7.6307 0.99%
2019-06-26 0 9.130 9.120 9.130 9.110 9.370 1,125,264 10,329,986 9.1801 7.574 7.565 7.574 7.557 7.773 1,356,502 7.6152 -2.46%
2019-06-25 0 9.360 9.320 9.360 9.310 9.500 498,000 4,661,930 9.3613 7.764 7.731 7.764 7.723 7.881 600,337 7.7655 -0.95%
2019-06-24 0 9.450 9.450 9.460 9.400 9.570 1,033,000 9,737,675 9.4266 7.839 7.839 7.847 7.798 7.939 1,245,278 7.8197 -1.15%
2019-06-21 0 9.560 9.540 9.560 9.550 9.680 612,049 5,878,346 9.6044 7.930 7.914 7.930 7.922 8.030 737,823 7.9671 -2.05%
2019-06-20 0 9.760 9.730 9.760 9.620 9.860 1,783,000 17,378,100 9.7466 8.096 8.071 8.096 7.980 8.179 2,149,401 8.0851 1.24%
2019-06-19 0 9.640 9.630 9.640 9.450 9.650 1,222,000 11,691,015 9.5671 7.997 7.988 7.997 7.839 8.005 1,473,117 7.9362 2.34%
2019-06-18 0 9.420 9.420 9.430 9.330 9.450 982,940 9,236,779 9.3971 7.814 7.814 7.823 7.740 7.839 1,184,931 7.7952 -0.74%
2019-06-17 0 9.490 9.450 9.490 9.340 9.540 1,440,263 13,607,277 9.4478 7.872 7.839 7.872 7.748 7.914 1,736,233 7.8372 -0.63%
2019-06-14 0 9.550 9.550 9.570 9.320 9.600 2,169,944 20,463,740 9.4305 7.922 7.922 7.939 7.731 7.964 2,615,861 7.8229 0.95%
2019-06-13 0 9.460 9.430 9.460 9.380 9.640 1,561,000 14,719,190 9.4293 7.847 7.823 7.847 7.781 7.997 1,881,781 7.8219 -0.89%
2019-06-12 0 9.750 9.750 9.760 9.700 9.970 886,239 8,657,280 9.7686 7.918 7.918 7.926 7.877 8.097 1,091,286 7.9331 -2.69%
2019-06-11 0 10.02 9.960 10.02 9.690 10.02 2,350,585 23,212,360 9.8751 8.137 8.089 8.137 7.869 8.137 2,894,435 8.0197 3.41%
2019-06-10 0 9.690 9.690 9.700 9.680 9.820 2,249,132 21,918,207 9.7452 7.869 7.869 7.877 7.861 7.975 2,769,509 7.9141 -0.21%
2019-06-06 0 9.710 9.700 9.710 9.700 10.00 1,665,000 16,230,155 9.7478 7.886 7.877 7.886 7.877 8.121 2,050,228 7.9163 -1.92%
2019-06-05 0 9.900 9.870 9.900 9.840 10.06 461,000 4,564,540 9.9014 8.040 8.015 8.040 7.991 8.170 567,661 8.0410 -1.00%
2019-06-04 0 10.00 9.980 10.00 9.880 10.02 1,316,829 13,101,505 9.9493 8.121 8.105 8.121 8.024 8.137 1,621,501 8.0799 -0.40%
2019-06-03 0 10.04 10.00 10.04 9.960 10.12 1,912,023 19,137,220 10.009 8.154 8.121 8.154 8.089 8.219 2,354,404 8.1283 0.00%
2019-05-31 0 10.04 10.02 10.04 9.990 10.10 653,139 6,548,186 10.026 8.154 8.137 8.154 8.113 8.202 804,254 8.1419 0.00%
2019-05-30 0 10.04 10.02 10.06 9.900 10.12 1,688,626 16,931,814 10.027 8.154 8.137 8.170 8.040 8.219 2,079,320 8.1430 0.40%
2019-05-29 0 10.00 10.00 10.02 9.980 10.16 1,753,593 17,581,763 10.026 8.121 8.121 8.137 8.105 8.251 2,159,318 8.1423 -1.38%
2019-05-28 0 10.14 10.14 10.16 9.930 10.18 3,041,952 30,769,515 10.115 8.235 8.235 8.251 8.064 8.267 3,745,762 8.2145 1.20%
2019-05-27 0 10.02 10.00 10.02 9.870 10.14 4,427,000 44,294,414 10.006 8.137 8.121 8.137 8.015 8.235 5,451,266 8.1255 2.04%
2019-05-24 0 9.820 9.820 9.870 9.770 9.880 1,426,361 13,997,399 9.8134 7.975 7.975 8.015 7.934 8.024 1,756,375 7.9695 -0.71%
2019-05-23 0 9.890 9.860 9.890 9.780 10.12 2,286,000 22,557,331 9.8676 8.032 8.007 8.032 7.942 8.219 2,814,907 8.0135 0.30%
2019-05-22 0 9.860 9.850 9.860 9.780 9.990 1,604,000 15,818,395 9.8618 8.007 7.999 8.007 7.942 8.113 1,975,114 8.0089 -0.10%
2019-05-21 0 9.870 9.860 9.870 9.750 10.04 1,524,000 15,036,954 9.8668 8.015 8.007 8.015 7.918 8.154 1,876,605 8.0129 0.41%
2019-05-20 0 9.830 9.820 9.830 9.770 10.02 1,478,408 14,642,330 9.9041 7.983 7.975 7.983 7.934 8.137 1,820,464 8.0432 -1.50%
2019-05-17 0 9.980 9.980 10.04 9.920 10.12 3,803,617 38,154,232 10.031 8.105 8.105 8.154 8.056 8.219 4,683,652 8.1463 -1.58%
2019-05-16 0 10.14 10.14 10.16 10.06 10.26 2,156,392 21,829,398 10.123 8.235 8.235 8.251 8.170 8.332 2,655,312 8.2210 -0.98%
2019-05-15 0 10.24 10.20 10.24 10.06 10.28 2,177,646 22,088,094 10.143 8.316 8.283 8.316 8.170 8.348 2,681,483 8.2373 0.79%
2019-05-14 0 10.16 10.16 10.18 10.08 10.28 1,786,530 18,128,642 10.147 8.251 8.251 8.267 8.186 8.348 2,199,876 8.2408 -0.97%
2019-05-10 0 10.26 10.26 10.28 10.22 10.46 1,352,955 13,934,811 10.300 8.332 8.332 8.348 8.300 8.495 1,665,985 8.3643 0.00%
2019-05-09 0 10.26 10.24 10.26 10.16 10.36 2,259,232 23,124,338 10.235 8.332 8.316 8.332 8.251 8.413 2,781,946 8.3123 -0.58%
2019-05-08 0 10.32 10.32 10.38 10.30 10.54 1,343,000 14,016,808 10.437 8.381 8.381 8.430 8.365 8.560 1,653,727 8.4759 -1.90%
2019-05-07 0 10.52 10.52 10.56 10.50 10.70 283,494 2,999,394 10.580 8.543 8.543 8.576 8.527 8.690 349,085 8.5921 -0.38%
2019-05-06 0 10.56 10.54 10.56 10.44 10.88 1,070,520 11,297,295 10.553 8.576 8.560 8.576 8.478 8.836 1,318,204 8.5702 -3.47%
2019-05-03 0 10.94 10.94 11.00 10.82 11.00 384,234 4,189,323 10.903 8.884 8.884 8.933 8.787 8.933 473,133 8.8544 0.37%
2019-05-02 0 10.90 10.80 10.90 10.64 10.90 764,477 8,272,243 10.821 8.852 8.771 8.852 8.641 8.852 941,352 8.7876 0.18%
2019-04-30 0 10.88 10.82 10.88 10.64 10.96 654,251 7,082,553 10.825 8.836 8.787 8.836 8.641 8.901 805,624 8.7914 0.74%
2019-04-29 0 10.80 10.80 10.84 10.56 10.94 821,780 8,860,260 10.782 8.771 8.771 8.803 8.576 8.884 1,011,913 8.7559 -1.46%
2019-04-26 0 10.96 10.94 10.96 10.80 11.02 989,967 10,819,130 10.929 8.901 8.884 8.901 8.771 8.949 1,219,014 8.8753 0.55%
2019-04-25 0 10.90 10.88 10.90 10.86 11.02 2,036,704 22,220,671 10.910 8.852 8.836 8.852 8.819 8.949 2,507,932 8.8602 -0.18%
2019-04-24 0 10.92 10.90 10.92 10.80 10.96 1,286,631 14,023,847 10.900 8.868 8.852 8.868 8.771 8.901 1,584,316 8.8517 0.00%
2019-04-23 0 10.92 10.90 10.92 10.80 11.06 1,826,648 20,029,736 10.965 8.868 8.852 8.868 8.771 8.982 2,249,276 8.9050 -0.91%
2019-04-18 0 11.02 11.00 11.02 10.84 11.12 598,649 6,583,806 10.998 8.949 8.933 8.949 8.803 9.031 737,157 8.9313 0.73%
2019-04-17 0 10.94 10.94 10.98 10.82 11.06 1,282,000 13,972,485 10.899 8.884 8.884 8.917 8.787 8.982 1,578,614 8.8511 -0.73%
2019-04-16 0 11.02 11.02 11.04 10.90 11.14 881,374 9,753,741 11.067 8.949 8.949 8.966 8.852 9.047 1,085,296 8.9872 1.10%
2019-04-15 0 10.90 10.90 10.92 10.88 11.32 1,910,324 21,074,299 11.032 8.852 8.852 8.868 8.836 9.193 2,352,312 8.9590 0.00%
2019-04-12 0 10.90 10.88 10.90 10.72 10.96 892,000 9,658,940 10.828 8.852 8.836 8.852 8.706 8.901 1,098,380 8.7938 0.93%
2019-04-11 0 10.80 10.78 10.80 10.78 10.98 1,744,000 18,956,765 10.870 8.771 8.754 8.771 8.754 8.917 2,147,506 8.8273 -1.10%
2019-04-10 0 10.92 10.88 10.92 10.78 10.94 1,763,479 19,169,025 10.870 8.868 8.836 8.868 8.754 8.884 2,171,491 8.8276 -0.18%
2019-04-09 0 10.94 10.88 10.94 10.74 10.96 2,067,211 22,511,474 10.890 8.884 8.836 8.884 8.722 8.901 2,545,497 8.8436 0.74%
2019-04-08 0 10.86 10.84 10.86 10.72 10.94 1,623,000 17,588,720 10.837 8.819 8.803 8.819 8.706 8.884 1,998,510 8.8009 1.31%
2019-04-04 0 10.72 10.70 10.72 10.66 10.88 523,000 5,636,560 10.777 8.706 8.690 8.706 8.657 8.836 644,005 8.7523 -0.19%
2019-04-03 0 10.74 10.70 10.74 10.58 10.78 1,945,631 20,848,593 10.716 8.722 8.690 8.722 8.592 8.754 2,395,788 8.7022 1.32%
2019-04-02 0 10.60 10.60 10.62 10.52 10.72 1,180,874 12,565,834 10.641 8.608 8.608 8.625 8.543 8.706 1,454,090 8.6417 0.00%
2019-04-01 0 10.60 10.58 10.60 10.50 10.66 1,288,774 13,660,864 10.600 8.608 8.592 8.608 8.527 8.657 1,586,955 8.6082 0.57%
2019-03-29 0 10.54 10.52 10.54 10.34 10.54 1,090,000 11,446,220 10.501 8.560 8.543 8.560 8.397 8.560 1,342,191 8.5280 1.54%
2019-03-28 0 10.38 10.38 10.44 10.16 10.48 3,080,728 31,837,292 10.334 8.430 8.430 8.478 8.251 8.511 3,793,509 8.3926 1.96%
2019-03-27 0 10.18 10.18 10.22 10.16 10.38 1,260,016 12,917,261 10.252 8.267 8.267 8.300 8.251 8.430 1,551,543 8.3254 -0.78%
2019-03-26 0 10.26 10.22 10.26 10.10 10.26 1,039,032 10,581,895 10.184 8.332 8.300 8.332 8.202 8.332 1,279,431 8.2708 1.18%
2019-03-25 0 10.14 10.12 10.14 10.10 10.28 1,564,500 15,857,620 10.136 8.235 8.219 8.235 8.202 8.348 1,926,475 8.2314 -1.55%
2019-03-22 0 10.30 10.28 10.30 10.20 10.66 2,814,800 29,222,976 10.382 8.365 8.348 8.365 8.283 8.657 3,466,054 8.4312 -3.20%
2019-03-21 0 10.64 10.58 10.66 10.44 10.66 1,694,310 17,893,361 10.561 8.641 8.592 8.657 8.478 8.657 2,086,319 8.5765 1.72%
2019-03-20 0 10.46 10.44 10.46 10.42 10.70 2,489,700 26,143,984 10.501 8.495 8.478 8.495 8.462 8.690 3,065,737 8.5278 -3.51%
2019-03-19 0 10.84 10.84 10.86 10.84 11.00 1,271,657 13,894,922 10.927 8.803 8.803 8.819 8.803 8.933 1,565,878 8.8736 -0.55%
2019-03-18 0 10.90 10.86 10.90 10.68 10.96 1,597,000 17,284,780 10.823 8.852 8.819 8.852 8.673 8.901 1,966,494 8.7896 0.55%
2019-03-15 0 10.84 10.84 10.86 10.74 10.96 999,000 10,872,860 10.884 8.803 8.803 8.819 8.722 8.901 1,230,137 8.8387 0.56%
2019-03-14 0 10.78 10.78 10.80 10.72 10.90 1,744,000 18,862,752 10.816 8.754 8.754 8.771 8.706 8.852 2,147,506 8.7836 1.13%
2019-03-13 0 10.66 10.64 10.66 10.56 10.76 710,624 7,573,970 10.658 8.657 8.641 8.657 8.576 8.738 875,040 8.6556 -0.37%
2019-03-12 0 10.70 10.70 10.74 10.40 10.78 3,071,936 32,690,832 10.642 8.690 8.690 8.722 8.446 8.754 3,782,683 8.6422 4.09%
2019-03-11 0 10.28 10.28 10.30 10.14 10.32 1,225,000 12,545,420 10.241 8.348 8.348 8.365 8.235 8.381 1,508,426 8.3169 0.19%
2019-03-08 0 10.26 10.26 10.28 10.22 10.46 2,564,000 26,429,843 10.308 8.332 8.332 8.348 8.300 8.495 3,157,227 8.3712 -2.29%
2019-03-07 0 10.50 10.48 10.50 10.38 10.68 1,966,995 20,601,573 10.474 8.527 8.511 8.527 8.430 8.673 2,422,094 8.5057 -2.05%
2019-03-06 0 10.72 10.68 10.72 10.38 10.72 2,475,129 26,113,799 10.550 8.706 8.673 8.706 8.430 8.706 3,047,794 8.5681 2.10%
2019-03-05 0 10.50 10.48 10.50 10.40 10.70 2,524,000 26,402,243 10.460 8.527 8.511 8.527 8.446 8.690 3,107,973 8.4950 -1.87%
2019-03-04 0 10.70 10.64 10.70 10.54 10.78 2,006,727 21,400,760 10.665 8.690 8.641 8.690 8.560 8.754 2,471,019 8.6607 0.56%
2019-03-01 0 10.64 10.62 10.64 10.26 10.66 2,488,071 26,304,249 10.572 8.641 8.625 8.641 8.332 8.657 3,063,731 8.5857 3.50%
2019-02-28 0 10.28 10.24 10.28 10.18 10.54 1,278,660 13,200,291 10.324 8.348 8.316 8.348 8.267 8.560 1,574,501 8.3838 -2.10%
2019-02-27 0 10.50 10.46 10.50 10.34 10.64 1,650,000 17,383,380 10.535 8.527 8.495 8.527 8.397 8.641 2,031,757 8.5558 0.77%
2019-02-26 0 10.42 10.42 10.44 10.16 10.52 2,027,033 21,149,780 10.434 8.462 8.462 8.478 8.251 8.543 2,496,023 8.4734 2.56%
2019-02-25 0 10.16 10.16 10.18 10.10 10.26 2,694,040 27,426,576 10.180 8.251 8.251 8.267 8.202 8.332 3,317,354 8.2676 -0.20%
2019-02-22 0 10.18 10.16 10.18 10.04 10.22 2,085,000 21,094,140 10.117 8.267 8.251 8.267 8.154 8.300 2,567,402 8.2161 -1.17%
2019-02-21 0 10.30 10.26 10.30 10.22 10.50 2,981,000 30,584,080 10.260 8.365 8.332 8.365 8.300 8.527 3,670,708 8.3319 -0.96%
2019-02-20 0 10.40 10.38 10.40 10.10 10.44 2,772,571 28,513,429 10.284 8.446 8.430 8.446 8.202 8.478 3,414,055 8.3518 2.36%
2019-02-19 0 10.16 10.16 10.20 10.16 10.58 2,237,500 23,047,930 10.301 8.251 8.251 8.283 8.251 8.592 2,755,186 8.3653 -2.12%
2019-02-18 0 10.38 10.38 10.40 10.28 10.60 2,191,298 22,666,324 10.344 8.430 8.430 8.446 8.348 8.608 2,698,294 8.4002 -0.19%
2019-02-15 0 10.40 10.38 10.40 10.18 10.60 2,469,000 25,621,640 10.377 8.446 8.430 8.446 8.267 8.608 3,040,247 8.4275 -1.52%
2019-02-14 0 10.56 10.56 10.60 10.50 10.80 2,292,209 24,219,202 10.566 8.576 8.576 8.608 8.527 8.771 2,822,553 8.5806 -2.04%
2019-02-13 0 10.78 10.74 10.78 10.58 10.80 2,720,139 29,064,624 10.685 8.754 8.722 8.754 8.592 8.771 3,349,492 8.6773 0.56%
2019-02-12 0 10.72 10.72 10.76 10.60 11.10 2,012,019 21,714,288 10.792 8.706 8.706 8.738 8.608 9.014 2,477,536 8.7645 -1.11%
2019-02-11 0 10.84 10.80 10.84 10.62 10.88 962,157 10,306,633 10.712 8.803 8.771 8.803 8.625 8.836 1,184,769 8.6993 -0.91%
2019-02-08 0 10.94 10.94 11.00 10.82 11.10 718,676 7,895,299 10.986 8.884 8.884 8.933 8.787 9.014 884,955 8.9217 -1.26%
2019-02-04 0 11.08 11.04 11.08 10.90 11.10 298,178 3,287,828 11.026 8.998 8.966 8.998 8.852 9.014 367,167 8.9546 1.65%
2019-02-01 0 10.90 10.86 10.90 10.46 10.90 760,312 8,228,384 10.822 8.852 8.819 8.852 8.495 8.852 936,224 8.7889 3.42%
2019-01-31 0 10.54 10.54 10.56 9.920 10.54 1,197,003 12,500,541 10.443 8.560 8.560 8.576 8.056 8.560 1,473,951 8.4810 4.36%
2019-01-30 0 10.10 10.06 10.10 9.920 10.36 2,271,200 22,879,626 10.074 8.202 8.170 8.202 8.056 8.413 2,796,683 8.1810 -1.17%
2019-01-29 0 10.22 10.22 10.24 10.12 10.38 2,306,416 23,484,621 10.182 8.300 8.300 8.316 8.219 8.430 2,840,047 8.2691 -0.78%
2019-01-28 0 10.30 10.26 10.30 10.14 10.64 2,088,000 21,583,980 10.337 8.365 8.332 8.365 8.235 8.641 2,571,096 8.3949 -2.28%
2019-01-25 0 10.54 10.52 10.54 10.40 10.60 1,454,000 15,237,680 10.480 8.560 8.543 8.560 8.446 8.608 1,790,409 8.5107 0.00%
2019-01-24 0 10.54 10.52 10.54 10.28 10.54 1,537,000 16,052,500 10.444 8.560 8.543 8.560 8.348 8.560 1,892,612 8.4817 1.74%
2019-01-23 0 10.36 10.34 10.36 10.16 10.38 903,000 9,303,436 10.303 8.413 8.397 8.413 8.251 8.430 1,111,925 8.3670 0.78%
2019-01-22 0 10.28 10.24 10.28 10.06 10.32 1,878,437 19,127,851 10.183 8.348 8.316 8.348 8.170 8.381 2,313,047 8.2695 1.38%
2019-01-21 0 10.14 10.10 10.14 10.02 10.20 1,524,435 15,411,424 10.110 8.235 8.202 8.235 8.137 8.283 1,877,140 8.2101 0.80%
2019-01-18 0 10.06 10.06 10.08 10.00 10.20 3,797,000 38,292,120 10.085 8.170 8.170 8.186 8.121 8.283 4,675,504 8.1899 0.40%
2019-01-17 0 10.02 10.02 10.04 9.970 10.36 2,486,000 24,985,460 10.050 8.137 8.137 8.154 8.097 8.413 3,061,181 8.1620 -0.99%
2019-01-16 0 10.12 10.12 10.14 10.10 10.28 775,000 7,878,380 10.166 8.219 8.219 8.235 8.202 8.348 954,310 8.2556 0.20%
2019-01-15 0 10.10 10.10 10.12 10.06 10.24 710,991 7,199,309 10.126 8.202 8.202 8.219 8.170 8.316 875,491 8.2232 -0.20%
2019-01-14 0 10.12 10.12 10.18 10.02 10.24 420,000 4,263,040 10.150 8.219 8.219 8.267 8.137 8.316 517,175 8.2429 1.20%
2019-01-11 0 10.00 10.00 10.04 9.990 10.30 1,065,051 10,734,472 10.079 8.121 8.121 8.154 8.113 8.365 1,311,470 8.1851 -1.77%
2019-01-10 0 10.18 10.16 10.18 9.980 10.18 423,760 4,297,635 10.142 8.267 8.251 8.267 8.105 8.267 521,804 8.2361 2.11%
2019-01-09 0 9.970 9.970 9.980 9.800 10.14 875,648 8,744,264 9.9860 8.097 8.097 8.105 7.959 8.235 1,078,245 8.1097 0.81%
2019-01-08 0 9.890 9.890 9.900 9.890 10.10 493,240 4,910,454 9.9555 8.032 8.032 8.040 8.032 8.202 607,360 8.0849 -1.30%
2019-01-07 0 10.02 10.00 10.02 9.870 10.10 585,717 5,837,097 9.9657 8.137 8.121 8.137 8.015 8.202 721,233 8.0932 0.30%
2019-01-04 0 9.990 9.990 10.00 9.880 10.18 686,416 6,843,394 9.9697 8.113 8.113 8.121 8.024 8.267 845,231 8.0965 -0.30%
2019-01-03 0 10.02 10.00 10.02 10.00 10.30 623,000 6,264,680 10.056 8.137 8.121 8.137 8.121 8.365 767,142 8.1663 -1.38%
2019-01-02 0 10.16 10.14 10.16 10.06 10.40 1,024,244 10,373,439 10.128 8.251 8.235 8.251 8.170 8.446 1,261,221 8.2249 -0.97%
2018-12-31 0 10.26 10.26 10.30 10.22 10.44 228,443 2,351,294 10.293 8.332 8.332 8.365 8.300 8.478 281,297 8.3587 0.00%
2018-12-28 0 10.26 10.22 10.28 10.12 10.34 509,000 5,223,540 10.262 8.332 8.300 8.348 8.219 8.397 626,766 8.3341 0.39%
2018-12-27 0 10.22 10.22 10.26 10.20 10.32 361,105 3,701,849 10.251 8.300 8.300 8.332 8.283 8.381 444,653 8.3253 -0.58%
2018-12-24 0 10.28 10.28 10.34 10.10 10.42 1,123,000 11,527,740 10.265 8.348 8.348 8.397 8.202 8.462 1,382,826 8.3364 -0.77%
2018-12-21 0 10.36 10.36 10.38 10.12 10.58 3,628,432 37,551,541 10.349 8.413 8.413 8.430 8.219 8.592 4,467,935 8.4047 -2.26%
2018-12-20 0 10.60 10.60 10.68 10.60 11.20 4,409,457 47,395,208 10.749 8.608 8.608 8.673 8.608 9.096 5,429,664 8.7289 -6.19%
2018-12-19 0 11.30 11.30 11.36 10.72 11.30 3,885,756 43,333,581 11.152 9.177 9.177 9.226 8.706 9.177 4,784,795 9.0565 2.91%
2018-12-18 0 10.98 10.96 10.98 10.52 10.98 3,163,053 34,255,904 10.830 8.917 8.901 8.917 8.543 8.917 3,894,882 8.7951 0.73%
2018-12-17 0 10.90 10.90 10.92 10.36 10.90 4,223,880 44,865,387 10.622 8.852 8.852 8.868 8.413 8.852 5,201,150 8.6261 -1.09%
2018-12-14 0 11.02 11.00 11.02 10.56 11.02 3,971,312 43,359,719 10.918 8.949 8.933 8.949 8.576 8.949 4,890,146 8.8668 2.42%
2018-12-13 0 10.76 10.76 10.80 10.70 10.90 3,385,357 36,412,839 10.756 8.738 8.738 8.771 8.690 8.852 4,168,620 8.7350 -1.10%
2018-12-12 0 10.88 10.88 10.90 10.62 10.90 1,921,000 20,736,280 10.795 8.836 8.836 8.852 8.625 8.852 2,365,458 8.7663 0.00%
2018-12-11 0 10.88 10.88 10.90 10.64 11.00 1,187,416 12,813,570 10.791 8.836 8.836 8.852 8.641 8.933 1,462,146 8.7635 -1.09%
2018-12-10 0 11.00 11.00 11.02 10.24 11.00 2,281,000 24,370,640 10.684 8.933 8.933 8.949 8.316 8.933 2,808,750 8.6767 2.80%
2018-12-07 0 10.70 10.70 10.72 10.42 10.80 3,439,870 36,475,892 10.604 8.690 8.690 8.706 8.462 8.771 4,235,745 8.6114 -0.93%
2018-12-06 0 10.80 10.80 10.82 10.58 11.14 1,707,416 18,346,922 10.745 8.771 8.771 8.787 8.592 9.047 2,102,457 8.7264 -2.53%
2018-12-05 0 11.08 11.00 11.08 10.94 11.14 692,427 7,634,585 11.026 8.998 8.933 8.998 8.884 9.047 852,632 8.9541 -0.54%
2018-12-04 0 11.14 11.08 11.14 10.92 11.18 1,092,294 12,069,362 11.050 9.047 8.998 9.047 8.868 9.079 1,345,016 8.9734 2.01%
2018-12-03 0 10.92 10.90 10.92 10.92 11.30 1,313,000 14,518,680 11.058 8.868 8.852 8.868 8.868 9.177 1,616,786 8.9800 -2.50%
2018-11-30 0 11.20 11.18 11.20 10.92 11.20 3,078,999 34,229,540 11.117 9.096 9.079 9.096 8.868 9.096 3,791,380 9.0283 0.36%
2018-11-29 0 11.16 11.16 11.18 10.72 11.16 1,595,872 17,514,442 10.975 9.063 9.063 9.079 8.706 9.063 1,965,106 8.9127 3.14%
2018-11-28 0 10.82 10.78 10.82 10.78 10.98 871,048 9,436,361 10.833 8.787 8.754 8.787 8.754 8.917 1,072,581 8.7978 -0.37%
2018-11-27 0 10.86 10.86 10.88 10.56 10.96 1,009,172 10,926,824 10.828 8.819 8.819 8.836 8.576 8.901 1,242,662 8.7931 -0.37%
2018-11-26 0 10.90 10.90 10.92 10.60 10.90 2,233,537 24,109,513 10.794 8.852 8.852 8.868 8.608 8.852 2,750,306 8.7661 1.30%
2018-11-23 0 10.76 10.76 10.78 10.44 10.76 1,463,000 15,566,780 10.640 8.738 8.738 8.754 8.478 8.738 1,801,491 8.6411 2.28%
2018-11-22 0 10.52 10.48 10.52 10.46 10.56 368,696 3,873,488 10.506 8.543 8.511 8.543 8.495 8.576 454,000 8.5319 -0.57%
2018-11-21 0 10.58 10.56 10.58 10.42 10.58 325,000 3,425,910 10.541 8.592 8.576 8.592 8.462 8.592 400,195 8.5606 0.57%
2018-11-20 0 10.52 10.50 10.52 10.44 10.62 777,305 8,165,099 10.504 8.543 8.527 8.543 8.478 8.625 957,148 8.5307 -0.57%
2018-11-19 0 10.58 10.56 10.58 10.52 10.64 965,000 10,215,120 10.586 8.592 8.576 8.592 8.543 8.641 1,188,270 8.5966 0.00%
2018-11-16 0 10.58 10.54 10.58 10.40 10.60 732,954 7,742,175 10.563 8.592 8.560 8.592 8.446 8.608 902,536 8.5782 0.00%
2018-11-15 0 10.58 10.54 10.58 10.50 10.70 590,312 6,243,694 10.577 8.592 8.560 8.592 8.527 8.690 726,891 8.5896 -0.38%
2018-11-14 0 10.62 10.56 10.62 10.52 10.66 909,000 9,624,860 10.588 8.625 8.576 8.625 8.543 8.657 1,119,313 8.5989 0.19%
2018-11-13 0 10.60 10.58 10.60 10.38 10.78 3,845,803 40,428,803 10.512 8.608 8.592 8.608 8.430 8.754 4,735,598 8.5372 -1.67%
2018-11-12 0 10.78 10.78 10.80 10.66 11.06 730,208 7,877,890 10.789 8.754 8.754 8.771 8.657 8.982 899,155 8.7614 -2.18%
2018-11-09 0 11.02 10.96 11.02 10.94 11.28 284,000 3,124,860 11.003 8.949 8.901 8.949 8.884 9.161 349,708 8.9356 -1.78%
2018-11-08 0 11.22 11.22 11.24 11.14 11.28 680,500 7,631,940 11.215 9.112 9.112 9.128 9.047 9.161 837,946 9.1079 0.90%
2018-11-07 0 11.12 11.08 11.12 10.92 11.14 1,381,000 15,278,830 11.064 9.031 8.998 9.031 8.868 9.047 1,700,519 8.9848 0.91%
2018-11-06 0 11.02 11.00 11.02 10.80 11.16 1,171,000 12,819,400 10.947 8.949 8.933 8.949 8.771 9.063 1,441,932 8.8904 -0.36%
2018-11-05 0 11.06 11.04 11.06 10.94 11.18 887,000 9,784,720 11.031 8.982 8.966 8.982 8.884 9.079 1,092,223 8.9585 -1.25%
2018-11-02 0 11.20 11.18 11.20 11.06 11.50 2,005,000 22,525,120 11.234 9.096 9.079 9.096 8.982 9.339 2,468,893 9.1236 0.00%
2018-11-01 0 11.20 11.18 11.20 11.16 11.30 196,000 2,197,900 11.214 9.096 9.079 9.096 9.063 9.177 241,348 9.1068 -0.18%
2018-10-31 0 11.22 11.20 11.22 10.90 11.22 658,000 7,323,740 11.130 9.112 9.096 9.112 8.852 9.112 810,240 9.0390 0.72%
2018-10-30 0 11.14 11.14 11.16 10.60 11.14 1,472,800 16,120,092 10.945 9.047 9.047 9.063 8.608 9.047 1,813,559 8.8887 0.00%
2018-10-29 0 11.14 11.14 11.16 10.76 11.14 3,050,000 33,119,580 10.859 9.047 9.047 9.063 8.738 9.047 3,755,672 8.8185 0.54%
2018-10-26 0 11.08 11.08 11.10 10.76 11.10 768,000 8,424,840 10.970 8.998 8.998 9.014 8.738 9.014 945,691 8.9087 0.00%
2018-10-25 0 11.08 11.08 11.10 10.46 11.08 4,020,356 43,365,575 10.787 8.998 8.998 9.014 8.495 8.998 4,950,537 8.7598 -0.89%
2018-10-24 0 11.18 11.18 11.20 10.84 11.18 3,789,691 42,063,281 11.099 9.079 9.079 9.096 8.803 9.079 4,666,504 9.0139 0.54%
2018-10-23 0 11.12 11.12 11.14 10.90 11.18 617,179 6,841,946 11.086 9.031 9.031 9.047 8.852 9.079 759,974 9.0029 0.00%
2018-10-22 0 11.12 11.12 11.18 10.90 11.30 1,074,540 12,012,573 11.179 9.031 9.031 9.079 8.852 9.177 1,323,154 9.0787 -1.59%
2018-10-19 0 11.30 11.30 11.32 10.44 11.30 4,296,000 47,242,260 10.997 9.177 9.177 9.193 8.478 9.177 5,289,956 8.9306 7.21%
2018-10-18 0 10.54 10.52 10.54 10.28 10.76 4,291,000 45,147,506 10.521 8.560 8.543 8.560 8.348 8.738 5,283,800 8.5445 0.19%
2018-10-16 0 10.52 10.48 10.52 10.28 10.60 866,000 9,035,212 10.433 8.543 8.511 8.543 8.348 8.608 1,066,365 8.4729 1.15%
2018-10-15 0 10.40 10.36 10.40 10.30 10.64 1,005,000 10,543,480 10.491 8.446 8.413 8.446 8.365 8.641 1,237,525 8.5198 -2.07%
2018-10-12 0 10.62 10.60 10.62 10.20 10.78 4,822,000 50,595,600 10.493 8.625 8.608 8.625 8.283 8.754 5,937,656 8.5211 0.57%
2018-10-11 0 10.56 10.56 10.58 10.32 11.00 2,840,700 30,316,444 10.672 8.576 8.576 8.592 8.381 8.933 3,497,947 8.6669 -3.30%
2018-10-10 0 10.92 10.86 10.92 10.84 11.20 585,006 6,441,945 11.012 8.868 8.819 8.868 8.803 9.096 720,358 8.9427 -1.62%
2018-10-09 0 11.10 11.02 11.10 11.00 11.22 1,439,234 15,949,814 11.082 9.014 8.949 9.014 8.933 9.112 1,772,227 8.9999 0.91%
2018-10-08 0 11.00 10.98 11.00 10.82 11.30 3,503,000 38,716,120 11.052 8.933 8.917 8.933 8.787 9.177 4,313,482 8.9756 0.92%
2018-10-05 0 10.90 10.88 10.92 10.90 11.14 305,000 3,354,780 10.999 8.852 8.836 8.868 8.852 9.047 375,567 8.9326 -2.33%
2018-10-04 0 11.16 11.12 11.18 11.00 11.46 628,000 7,014,088 11.169 9.063 9.031 9.079 8.933 9.307 773,299 9.0703 -2.96%
2018-10-03 0 11.50 11.46 11.50 11.44 11.66 249,000 2,859,180 11.483 9.339 9.307 9.339 9.290 9.469 306,611 9.3251 0.52%
2018-10-02 0 11.44 11.40 11.46 11.22 11.50 382,000 4,352,360 11.394 9.290 9.258 9.307 9.112 9.339 470,383 9.2528 -0.17%
2018-09-28 0 11.46 11.40 11.46 11.26 11.54 520,900 5,955,572 11.433 9.307 9.258 9.307 9.144 9.372 641,420 9.2850 0.70%
2018-09-27 0 11.38 11.32 11.38 11.16 11.64 985,000 11,170,530 11.341 9.242 9.193 9.242 9.063 9.453 1,212,897 9.2098 -0.87%
2018-09-26 0 11.48 11.48 11.50 11.30 11.58 1,086,000 12,484,310 11.496 9.323 9.323 9.339 9.177 9.404 1,337,266 9.3357 1.41%
2018-09-24 0 11.32 11.32 11.42 11.30 11.44 89,000 1,010,640 11.356 9.193 9.193 9.274 9.177 9.290 109,592 9.2219 -2.08%
2018-09-21 0 11.56 11.52 11.56 11.48 11.76 1,632,155 18,924,236 11.595 9.388 9.355 9.388 9.323 9.550 2,009,783 9.4161 -0.34%
2018-09-20 0 11.60 11.58 11.60 11.56 11.76 254,000 2,955,860 11.637 9.420 9.404 9.420 9.388 9.550 312,767 9.4507 0.52%
2018-09-19 0 11.54 11.52 11.54 11.36 11.70 514,000 5,931,840 11.541 9.372 9.355 9.372 9.226 9.502 632,923 9.3721 0.87%
2018-09-18 0 11.44 11.38 11.44 11.32 11.54 544,494 6,238,501 11.457 9.290 9.242 9.290 9.193 9.372 670,472 9.3046 -0.17%
2018-09-17 0 11.46 11.38 11.46 11.28 11.56 395,000 4,523,960 11.453 9.307 9.242 9.307 9.161 9.388 486,390 9.3011 0.53%
2018-09-14 0 11.40 11.38 11.40 11.22 11.50 952,955 10,872,489 11.409 9.258 9.242 9.258 9.112 9.339 1,173,438 9.2655 1.97%
2018-09-13 0 11.18 11.12 11.18 10.80 11.40 1,638,000 18,027,950 11.006 9.079 9.031 9.079 8.771 9.258 2,016,981 8.9381 1.82%
2018-09-12 0 10.98 10.98 11.06 10.96 11.40 1,962,000 21,789,620 11.106 8.917 8.917 8.982 8.901 9.258 2,415,944 9.0191 -2.14%
2018-09-11 0 11.22 11.20 11.22 11.20 11.60 956,920 10,853,703 11.342 9.112 9.096 9.112 9.096 9.420 1,178,321 9.2112 -1.92%
2018-09-10 0 11.44 11.44 11.48 11.40 11.68 672,104 7,717,269 11.482 9.290 9.290 9.323 9.258 9.485 827,607 9.3248 -1.21%
2018-09-07 0 11.58 11.54 11.58 11.40 11.66 834,000 9,635,650 11.554 9.404 9.372 9.404 9.258 9.469 1,026,961 9.3827 1.58%
2018-09-06 0 11.40 11.38 11.40 11.26 11.66 1,419,759 16,244,109 11.441 9.258 9.242 9.258 9.144 9.469 1,748,246 9.2917 0.00%
2018-09-05 0 11.40 11.38 11.40 11.12 11.60 2,171,000 24,729,410 11.391 9.258 9.242 9.258 9.031 9.420 2,673,300 9.2505 -1.72%
2018-09-04 0 11.60 11.58 11.60 11.46 11.66 544,000 6,283,400 11.550 9.420 9.404 9.420 9.307 9.469 669,864 9.3801 0.87%
2018-09-03 0 11.50 11.46 11.50 11.28 11.52 903,920 10,341,550 11.441 9.339 9.307 9.339 9.161 9.355 1,113,058 9.2911 1.05%
2018-08-31 0 11.38 11.28 11.38 11.06 11.54 2,748,000 31,141,840 11.333 9.242 9.161 9.242 8.982 9.372 3,383,799 9.2032 1.79%
2018-08-30 0 11.18 11.18 11.20 11.14 11.52 2,274,304 25,832,068 11.358 9.079 9.079 9.096 9.047 9.355 2,800,505 9.2241 -2.95%
2018-08-29 0 11.52 11.48 11.52 11.42 11.60 385,000 4,438,260 11.528 9.355 9.323 9.355 9.274 9.420 474,077 9.3619 0.17%
2018-08-28 0 11.50 11.48 11.50 11.28 11.54 1,743,000 20,012,320 11.482 9.339 9.323 9.339 9.161 9.372 2,146,274 9.3242 1.77%
2018-08-27 0 11.30 11.28 11.30 11.22 11.64 1,289,000 14,761,306 11.452 9.177 9.161 9.177 9.112 9.453 1,587,233 9.3000 -2.59%
2018-08-24 0 11.60 11.52 11.60 11.22 11.70 2,274,208 25,835,951 11.360 9.420 9.355 9.420 9.112 9.502 2,800,387 9.2259 -0.34%
2018-08-23 0 11.64 11.56 11.64 11.52 11.74 510,237 5,911,896 11.587 9.453 9.388 9.453 9.355 9.534 628,289 9.4095 -0.85%
2018-08-22 0 11.74 11.66 11.74 11.56 11.84 424,000 4,948,460 11.671 9.534 9.469 9.534 9.388 9.615 522,100 9.4780 0.86%
2018-08-21 0 11.64 11.62 11.64 11.40 11.72 1,065,263 12,395,770 11.636 9.453 9.437 9.453 9.258 9.518 1,311,731 9.4499 1.93%
2018-08-20 0 11.42 11.38 11.42 11.02 11.42 482,000 5,457,080 11.322 9.274 9.242 9.274 8.949 9.274 593,519 9.1944 3.07%
2018-08-17 0 11.08 11.04 11.08 10.88 11.10 1,867,321 20,565,032 11.013 8.998 8.966 8.998 8.836 9.014 2,299,359 8.9438 2.59%
2018-08-16 0 10.80 10.80 10.82 10.74 11.36 1,798,051 19,817,487 11.022 8.771 8.771 8.787 8.722 9.226 2,214,062 8.9507 -2.70%
2018-08-15 0 11.10 11.06 11.10 11.08 11.42 1,769,000 19,927,220 11.265 9.014 8.982 9.014 8.998 9.274 2,178,290 9.1481 -2.29%
2018-08-14 0 11.36 11.34 11.36 11.26 11.52 1,094,000 12,474,060 11.402 9.226 9.209 9.226 9.144 9.355 1,347,116 9.2598 -1.22%
2018-08-13 0 11.50 11.50 11.52 11.50 11.74 461,998 5,357,516 11.596 9.339 9.339 9.355 9.339 9.534 568,889 9.4175 -2.54%
2018-08-10 0 11.80 11.72 11.80 11.64 11.90 915,000 10,769,360 11.770 9.583 9.518 9.583 9.453 9.664 1,126,702 9.5583 0.51%
2018-08-09 0 11.74 11.72 11.74 11.40 11.78 1,048,250 12,268,154 11.703 9.534 9.518 9.534 9.258 9.567 1,290,781 9.5044 1.21%
2018-08-08 0 11.60 11.58 11.60 11.40 11.80 1,781,000 20,723,380 11.636 9.420 9.404 9.420 9.258 9.583 2,193,066 9.4495 1.05%
2018-08-07 0 11.48 11.48 11.52 11.14 11.58 3,278,386 37,118,995 11.322 9.323 9.323 9.355 9.047 9.404 4,036,899 9.1949 3.05%
2018-08-06 0 11.14 11.10 11.14 11.08 11.48 982,126 11,068,866 11.270 9.047 9.014 9.047 8.998 9.323 1,209,358 9.1527 -0.89%
2018-08-03 0 11.24 11.24 11.26 11.22 11.50 1,055,777 12,024,684 11.389 9.128 9.128 9.144 9.112 9.339 1,300,050 9.2494 -1.58%
2018-08-02 0 11.42 11.40 11.42 11.26 11.76 2,232,000 25,625,310 11.481 9.274 9.258 9.274 9.144 9.550 2,748,413 9.3237 -2.73%
2018-08-01 0 11.74 11.72 11.74 11.58 11.86 1,173,000 13,802,460 11.767 9.534 9.518 9.534 9.404 9.632 1,444,395 9.5559 1.56%
2018-07-31 0 11.56 11.54 11.56 11.54 12.00 1,854,697 21,897,475 11.806 9.388 9.372 9.388 9.372 9.745 2,283,814 9.5881 -0.52%
2018-07-30 0 11.62 11.58 11.62 11.50 12.00 2,077,401 24,405,303 11.748 9.437 9.404 9.437 9.339 9.745 2,558,045 9.5406 -2.35%
2018-07-27 0 11.90 11.88 11.90 11.68 11.92 1,737,000 20,526,660 11.817 9.664 9.648 9.664 9.485 9.680 2,138,886 9.5969 -1.00%
2018-07-26 0 12.02 11.98 12.02 11.94 12.10 1,010,624 12,110,367 11.983 9.762 9.729 9.762 9.697 9.826 1,244,450 9.7315 -0.17%
2018-07-25 0 12.04 12.00 12.04 11.70 12.08 887,623 10,614,559 11.958 9.778 9.745 9.778 9.502 9.810 1,092,990 9.7115 3.61%
2018-07-24 0 11.62 11.60 11.62 11.50 11.76 547,147 6,377,419 11.656 9.437 9.420 9.437 9.339 9.550 673,739 9.4657 1.04%
2018-07-23 0 11.50 11.48 11.50 11.44 11.72 2,459,989 28,516,986 11.592 9.339 9.323 9.339 9.290 9.518 3,029,151 9.4142 -2.04%
2018-07-20 0 11.74 11.74 11.76 11.58 11.94 1,324,191 15,622,788 11.798 9.534 9.534 9.550 9.404 9.697 1,630,566 9.5812 -2.17%
2018-07-19 0 12.00 11.96 12.00 11.96 12.22 1,092,800 13,194,494 12.074 9.745 9.713 9.745 9.713 9.924 1,345,639 9.8054 -0.50%
2018-07-18 0 12.06 12.00 12.06 11.92 12.10 944,500 11,329,546 11.995 9.794 9.745 9.794 9.680 9.826 1,163,027 9.7414 -0.33%
2018-07-17 0 12.10 12.06 12.10 11.76 12.26 1,244,824 14,896,662 11.967 9.826 9.794 9.826 9.550 9.956 1,532,836 9.7184 -1.14%
2018-07-16 0 12.24 12.22 12.24 12.14 12.30 1,770,000 21,628,710 12.220 9.940 9.924 9.940 9.859 9.989 2,179,521 9.9236 0.82%
2018-07-13 0 12.14 12.12 12.14 11.88 12.18 2,541,808 30,763,877 12.103 9.859 9.843 9.859 9.648 9.891 3,129,901 9.8290 1.68%
2018-07-12 0 11.94 11.92 11.94 11.66 12.02 3,228,959 38,453,027 11.909 9.697 9.680 9.697 9.469 9.762 3,976,036 9.6712 1.02%
2018-07-11 0 11.82 11.78 11.82 11.50 12.08 2,168,000 25,717,020 11.862 9.599 9.567 9.599 9.339 9.810 2,669,606 9.6333 0.17%
2018-07-10 0 11.80 11.78 11.80 11.76 11.98 2,622,265 31,142,411 11.876 9.583 9.567 9.583 9.550 9.729 3,228,973 9.6447 -0.84%
2018-07-09 0 11.90 11.90 11.92 11.48 11.98 2,323,000 27,203,725 11.711 9.664 9.664 9.680 9.323 9.729 2,860,468 9.5102 2.59%
2018-07-06 0 11.60 11.60 11.62 11.42 11.76 1,425,615 16,525,790 11.592 9.420 9.420 9.437 9.274 9.550 1,755,457 9.4140 0.00%
2018-07-05 0 11.60 11.58 11.60 11.56 12.12 3,083,000 36,290,120 11.771 9.420 9.404 9.420 9.388 9.843 3,796,307 9.5593 -2.85%
2018-07-04 0 11.94 11.94 12.00 11.94 12.18 3,960,008 47,895,595 12.095 9.697 9.697 9.745 9.697 9.891 4,876,227 9.8223 -1.81%
2018-07-03 0 12.16 12.14 12.16 12.00 12.46 3,857,500 46,738,380 12.116 9.875 9.859 9.875 9.745 10.12 4,750,002 9.8397 -2.41%
2018-06-29 0 12.46 12.38 12.46 11.96 12.46 1,809,000 22,242,510 12.295 10.12 10.05 10.12 9.713 10.12 2,227,544 9.9852 3.32%
2018-06-28 0 12.06 12.06 12.10 11.96 12.26 1,155,954 14,026,923 12.134 9.794 9.794 9.826 9.713 9.956 1,423,405 9.8545 0.33%
2018-06-27 0 12.02 12.02 12.04 11.96 12.60 2,292,229 27,853,968 12.151 9.762 9.762 9.778 9.713 10.23 2,822,577 9.8683 -4.30%
2018-06-26 0 12.56 12.56 12.58 12.48 12.82 4,572,719 57,653,645 12.608 10.20 10.20 10.22 10.14 10.41 5,630,699 10.239 -2.03%
2018-06-25 0 12.82 12.82 12.86 12.82 13.26 1,598,000 20,686,859 12.945 10.41 10.41 10.44 10.41 10.77 1,967,726 10.513 -2.58%
2018-06-22 0 13.16 13.16 13.22 12.94 13.30 727,124 9,540,896 13.121 10.69 10.69 10.74 10.51 10.80 895,357 10.656 0.15%
2018-06-21 0 13.14 13.14 13.22 13.14 13.72 738,549 9,853,950 13.342 10.67 10.67 10.74 10.67 11.14 909,426 10.835 -2.52%
2018-06-20 0 13.48 13.48 13.52 12.94 13.60 3,185,508 42,486,519 13.337 10.95 10.95 10.98 10.51 11.04 3,922,532 10.831 0.15%
2018-06-19 0 13.46 13.46 13.50 13.26 13.80 4,049,208 54,483,192 13.455 10.93 10.93 10.96 10.77 11.21 4,986,065 10.927 -2.89%
2018-06-15 0 13.86 13.84 13.86 13.60 14.02 3,308,000 46,027,690 13.914 11.26 11.24 11.26 11.04 11.39 4,073,365 11.300 2.21%
2018-06-14 0 13.56 13.56 13.64 13.54 13.92 1,942,000 26,470,740 13.631 11.01 11.01 11.08 11.00 11.30 2,391,316 11.070 -1.96%
2018-06-13 0 14.04 14.02 14.04 13.76 14.18 3,866,312 54,181,109 14.014 11.23 11.22 11.23 11.01 11.34 4,832,551 11.212 1.74%
2018-06-12 0 13.80 13.74 13.80 13.36 13.80 1,731,416 23,730,857 13.706 11.04 10.99 11.04 10.69 11.04 2,164,118 10.966 2.37%
2018-06-11 0 13.48 13.46 13.48 13.18 13.68 3,376,416 45,154,631 13.374 10.78 10.77 10.78 10.54 10.94 4,220,224 10.700 -0.15%
2018-06-08 0 13.50 13.50 13.52 13.32 13.68 1,408,754 19,035,434 13.512 10.80 10.80 10.82 10.66 10.94 1,760,819 10.811 -0.44%
2018-06-07 0 13.56 13.54 13.56 13.54 14.06 3,210,000 44,100,260 13.738 10.85 10.83 10.85 10.83 11.25 4,012,219 10.991 0.00%
2018-06-06 0 13.56 13.56 13.58 13.46 13.84 1,508,000 20,529,880 13.614 10.85 10.85 10.86 10.77 11.07 1,884,868 10.892 -2.31%
2018-06-05 0 13.88 13.88 13.90 13.48 14.06 3,791,000 52,667,240 13.893 11.10 11.10 11.12 10.78 11.25 4,738,418 11.115 3.12%
2018-06-04 0 13.46 13.44 13.46 13.12 13.68 3,313,459 44,319,594 13.376 10.77 10.75 10.77 10.50 10.94 4,141,533 10.701 1.82%
2018-06-01 0 13.22 13.20 13.22 13.12 13.82 8,325,384 112,642,565 13.530 10.58 10.56 10.58 10.50 11.06 10,406,000 10.825 -3.08%
2018-05-31 0 13.64 13.62 13.64 13.40 13.90 37,466,362 511,494,541 13.652 10.91 10.90 10.91 10.72 11.12 46,829,668 10.922 1.79%
2018-05-30 0 13.40 13.38 13.40 13.26 13.74 5,508,895 74,324,505 13.492 10.72 10.70 10.72 10.61 10.99 6,885,636 10.794 -0.59%
2018-05-29 0 13.48 13.44 13.48 13.42 14.34 5,305,700 73,362,970 13.827 10.78 10.75 10.78 10.74 11.47 6,631,660 11.063 -5.87%
2018-05-28 0 14.32 14.28 14.32 14.06 14.42 5,628,590 80,712,727 14.340 11.46 11.42 11.46 11.25 11.54 7,035,244 11.473 0.00%
2018-05-25 0 14.32 14.32 14.34 13.80 14.40 8,871,000 126,569,660 14.268 11.46 11.46 11.47 11.04 11.52 11,087,972 11.415 3.02%
2018-05-24 0 13.90 13.78 13.90 13.72 14.06 3,825,344 52,915,149 13.833 11.12 11.02 11.12 10.98 11.25 4,781,345 11.067 1.31%
2018-05-23 0 13.72 13.72 13.76 13.70 14.12 3,613,000 50,405,950 13.951 10.98 10.98 11.01 10.96 11.30 4,515,933 11.162 -1.15%
2018-05-21 0 13.88 13.78 13.88 13.28 13.88 3,642,067 49,629,112 13.627 11.10 11.02 11.10 10.62 11.10 4,552,264 10.902 1.76%
2018-05-18 0 13.64 13.62 13.64 13.36 14.06 3,602,000 49,032,760 13.613 10.91 10.90 10.91 10.69 11.25 4,502,184 10.891 1.04%
2018-05-17 0 13.50 13.50 13.52 13.34 13.70 3,675,208 49,715,386 13.527 10.80 10.80 10.82 10.67 10.96 4,593,688 10.823 1.35%
2018-05-16 0 13.32 13.28 13.32 12.82 13.60 3,880,935 51,493,303 13.268 10.66 10.62 10.66 10.26 10.88 4,850,829 10.615 2.78%
2018-05-15 0 12.96 12.96 12.98 12.12 13.06 8,857,690 110,985,121 12.530 10.37 10.37 10.38 9.697 10.45 11,071,336 10.025 3.85%
2018-05-14 0 12.48 12.46 12.48 12.40 12.78 2,784,000 34,815,500 12.506 9.985 9.969 9.985 9.921 10.22 3,479,756 10.005 -0.16%
2018-05-11 0 12.50 12.48 12.50 12.42 13.00 3,024,200 38,047,676 12.581 10.00 9.985 10.00 9.937 10.40 3,779,985 10.066 -3.10%
2018-05-10 0 12.90 12.84 12.90 12.70 13.00 2,474,200 31,817,541 12.860 10.32 10.27 10.32 10.16 10.40 3,092,533 10.289 0.78%
2018-05-09 0 12.80 12.78 12.80 12.26 12.82 3,392,836 42,737,549 12.596 10.24 10.22 10.24 9.809 10.26 4,240,748 10.078 3.56%
2018-05-08 0 12.36 12.36 12.38 11.96 12.36 6,888,856 83,629,217 12.140 9.889 9.889 9.905 9.569 9.889 8,610,466 9.7125 1.98%
2018-05-07 0 12.12 12.10 12.12 12.00 12.34 4,053,000 49,080,140 12.110 9.697 9.681 9.697 9.601 9.873 5,065,895 9.6883 -0.33%
2018-05-04 0 12.16 12.16 12.18 12.14 12.46 2,224,000 27,160,290 12.212 9.729 9.729 9.745 9.713 9.969 2,779,805 9.7706 -1.62%
2018-05-03 0 12.36 12.34 12.36 12.32 12.56 948,860 11,736,366 12.369 9.889 9.873 9.889 9.857 10.05 1,185,992 9.8958 -1.44%
2018-05-02 0 12.54 12.50 12.54 12.34 12.80 1,635,000 20,464,668 12.517 10.03 10.00 10.03 9.873 10.24 2,043,607 10.014 -1.10%
2018-04-30 0 12.68 12.62 12.68 12.30 12.90 710,872 8,941,022 12.578 10.14 10.10 10.14 9.841 10.32 888,528 10.063 1.44%
2018-04-27 0 12.50 12.48 12.50 12.00 12.54 1,102,000 13,583,270 12.326 10.00 9.985 10.00 9.601 10.03 1,377,403 9.8615 2.12%
2018-04-26 0 12.24 12.20 12.24 12.14 12.62 1,723,000 21,174,320 12.289 9.793 9.761 9.793 9.713 10.10 2,153,599 9.8321 -1.13%
2018-04-25 0 12.38 12.36 12.38 12.24 12.60 655,000 8,112,307 12.385 9.905 9.889 9.905 9.793 10.08 818,693 9.9089 -0.48%
2018-04-24 0 12.44 12.40 12.44 12.16 12.44 2,412,000 29,632,940 12.286 9.953 9.921 9.953 9.729 9.953 3,014,789 9.8292 2.64%
2018-04-23 0 12.12 12.06 12.12 11.96 12.30 1,732,000 21,040,911 12.148 9.697 9.649 9.697 9.569 9.841 2,164,848 9.7193 -1.14%
2018-04-20 0 12.26 12.24 12.26 12.20 12.72 1,392,450 17,266,029 12.400 9.809 9.793 9.809 9.761 10.18 1,740,440 9.9205 -4.07%
2018-04-19 0 12.78 12.76 12.78 12.60 12.86 1,016,000 12,890,820 12.688 10.22 10.21 10.22 10.08 10.29 1,269,911 10.151 1.27%
2018-04-18 0 12.62 12.60 12.62 12.22 12.82 2,177,000 27,260,800 12.522 10.10 10.08 10.10 9.777 10.26 2,721,059 10.018 0.16%
2018-04-17 0 12.60 12.60 12.62 12.54 12.86 1,788,000 22,740,190 12.718 10.08 10.08 10.10 10.03 10.29 2,234,843 10.175 -0.94%
2018-04-16 0 12.72 12.72 12.74 12.64 13.12 3,242,242 41,315,613 12.743 10.18 10.18 10.19 10.11 10.50 4,052,518 10.195 -2.15%
2018-04-13 0 13.00 12.98 13.00 12.96 13.50 2,400,000 31,589,880 13.162 10.40 10.38 10.40 10.37 10.80 2,999,790 10.531 -2.99%
2018-04-12 0 13.40 13.38 13.40 13.30 13.70 2,303,000 30,949,850 13.439 10.72 10.70 10.72 10.64 10.96 2,878,548 10.752 -1.47%
2018-04-11 0 13.60 13.58 13.60 13.40 13.90 3,041,000 41,267,870 13.570 10.88 10.86 10.88 10.72 11.12 3,800,983 10.857 0.15%
2018-04-10 0 13.58 13.56 13.58 13.46 14.16 3,717,840 51,114,632 13.748 10.86 10.85 10.86 10.77 11.33 4,646,974 11.000 -2.30%
2018-04-09 0 13.90 13.88 13.90 13.48 14.10 2,994,000 41,619,090 13.901 11.12 11.10 11.12 10.78 11.28 3,742,238 11.121 1.91%
2018-04-06 0 13.64 13.62 13.64 13.36 13.66 3,008,000 40,927,570 13.606 10.91 10.90 10.91 10.69 10.93 3,759,736 10.886 0.00%
2018-04-04 0 13.64 13.62 13.64 13.52 14.00 3,837,286 52,768,888 13.752 10.91 10.90 10.91 10.82 11.20 4,796,271 11.002 0.59%
2018-04-03 0 13.56 13.54 13.56 12.88 13.86 3,527,000 47,811,190 13.556 10.85 10.83 10.85 10.30 11.09 4,408,441 10.845 3.67%
2018-03-29 0 13.08 13.02 13.08 12.78 13.08 1,317,000 17,097,820 12.982 10.46 10.42 10.46 10.22 10.46 1,646,135 10.387 1.08%
2018-03-28 0 12.94 12.86 12.94 12.70 13.22 1,342,000 17,337,560 12.919 10.35 10.29 10.35 10.16 10.58 1,677,382 10.336 -2.41%
2018-03-27 0 13.26 13.22 13.30 13.02 13.40 1,221,420 16,217,780 13.278 10.61 10.58 10.64 10.42 10.72 1,526,668 10.623 0.45%
2018-03-26 0 13.20 13.14 13.22 12.40 13.22 1,824,097 23,624,403 12.951 10.56 10.51 10.58 9.921 10.58 2,279,961 10.362 3.61%
2018-03-23 0 12.74 12.72 12.74 12.30 13.30 2,429,195 31,341,120 12.902 10.19 10.18 10.19 9.841 10.64 3,036,281 10.322 -4.93%
2018-03-22 0 13.40 13.38 13.42 13.22 13.64 1,955,000 26,201,920 13.403 10.72 10.70 10.74 10.58 10.91 2,443,579 10.723 -1.18%
2018-03-21 0 13.56 13.52 13.56 13.46 14.14 1,400,000 19,141,910 13.673 10.85 10.82 10.85 10.77 11.31 1,749,877 10.939 -3.56%
2018-03-20 0 14.06 14.02 14.06 13.50 14.06 1,896,000 26,202,300 13.820 11.25 11.22 11.25 10.80 11.25 2,369,834 11.057 2.93%
2018-03-19 0 13.66 13.66 13.68 13.18 13.70 815,472 11,043,809 13.543 10.93 10.93 10.94 10.54 10.96 1,019,269 10.835 2.86%
2018-03-16 0 13.28 13.26 13.28 13.20 13.58 1,900,000 25,402,380 13.370 10.62 10.61 10.62 10.56 10.86 2,374,833 10.696 -1.78%
2018-03-15 0 13.52 13.44 13.52 13.46 13.64 1,782,148 24,103,192 13.525 10.82 10.75 10.82 10.77 10.91 2,227,529 10.821 -0.44%
2018-03-14 0 13.58 13.52 13.58 13.54 13.72 3,241,000 44,078,513 13.600 10.86 10.82 10.86 10.83 10.98 4,050,966 10.881 -1.74%
2018-03-13 0 13.82 13.76 13.82 13.70 14.26 1,277,430 17,732,068 13.881 11.06 11.01 11.06 10.96 11.41 1,596,676 11.106 -0.29%
2018-03-12 0 13.86 13.76 13.86 13.66 14.16 2,353,123 32,504,030 13.813 11.09 11.01 11.09 10.93 11.33 2,941,197 11.051 -1.00%
2018-03-09 0 14.00 13.96 14.00 13.64 14.00 1,576,000 21,927,360 13.913 11.20 11.17 11.20 10.91 11.20 1,969,862 11.131 1.45%
2018-03-08 0 13.80 13.80 13.82 13.06 13.94 3,043,000 41,508,760 13.641 11.04 11.04 11.06 10.45 11.15 3,803,483 10.913 6.15%
2018-03-07 0 13.00 12.94 13.00 12.86 13.30 2,567,000 33,617,140 13.096 10.40 10.35 10.40 10.29 10.64 3,208,525 10.477 -0.61%
2018-03-06 0 13.08 13.06 13.08 12.92 13.16 1,861,593 24,358,625 13.085 10.46 10.45 10.46 10.34 10.53 2,326,828 10.469 1.08%
2018-03-05 0 12.94 12.90 12.94 12.82 13.14 1,853,578 24,112,073 13.008 10.35 10.32 10.35 10.26 10.51 2,316,810 10.407 -1.82%
2018-03-02 0 13.18 13.16 13.18 13.08 13.22 2,504,000 33,006,010 13.181 10.54 10.53 10.54 10.46 10.58 3,129,780 10.546 -0.15%
2018-03-01 0 13.20 13.16 13.20 13.00 13.30 2,293,000 30,141,750 13.145 10.56 10.53 10.56 10.40 10.64 2,866,049 10.517 -0.30%
2018-02-28 0 13.24 13.22 13.24 12.74 13.26 3,301,000 43,384,950 13.143 10.59 10.58 10.59 10.19 10.61 4,125,961 10.515 2.48%
2018-02-27 0 12.92 12.86 12.92 12.86 13.20 2,371,000 30,726,440 12.959 10.34 10.29 10.34 10.29 10.56 2,963,542 10.368 -0.62%
2018-02-26 0 13.00 12.94 13.00 12.54 13.10 5,231,000 67,786,660 12.959 10.40 10.35 10.40 10.03 10.48 6,538,291 10.368 2.36%
2018-02-23 0 12.70 12.68 12.70 12.30 12.94 2,412,000 30,596,590 12.685 10.16 10.14 10.16 9.841 10.35 3,014,789 10.149 -0.47%
2018-02-22 0 12.76 12.70 12.76 11.88 12.80 2,646,180 32,877,647 12.425 10.21 10.16 10.21 9.505 10.24 3,307,493 9.9404 5.98%
2018-02-21 0 12.04 12.00 12.04 11.92 12.16 1,273,000 15,316,190 12.032 9.633 9.601 9.633 9.537 9.729 1,591,138 9.6259 -0.17%
2018-02-20 0 12.06 12.00 12.06 11.92 12.10 920,000 11,078,140 12.041 9.649 9.601 9.649 9.537 9.681 1,149,919 9.6338 0.67%
2018-02-15 0 11.98 11.98 12.02 11.84 12.10 594,000 7,133,500 12.009 9.585 9.585 9.617 9.473 9.681 742,448 9.6081 -0.17%
2018-02-14 0 12.00 11.96 12.00 11.88 12.20 899,000 10,778,220 11.989 9.601 9.569 9.601 9.505 9.761 1,123,671 9.5920 -0.33%
2018-02-13 0 12.04 12.02 12.04 11.90 12.20 657,000 7,910,180 12.040 9.633 9.617 9.633 9.521 9.761 821,192 9.6326 1.01%
2018-02-12 0 11.92 11.88 11.92 11.66 12.04 1,438,000 17,183,860 11.950 9.537 9.505 9.537 9.329 9.633 1,797,374 9.5605 0.85%
2018-02-09 0 11.82 11.76 11.82 11.26 11.88 4,180,100 48,147,768 11.518 9.457 9.409 9.457 9.009 9.505 5,224,759 9.2153 -0.67%
2018-02-08 0 11.90 11.88 11.90 11.66 12.12 4,634,634 55,153,432 11.900 9.521 9.505 9.521 9.329 9.697 5,792,886 9.5209 -0.17%
2018-02-07 0 11.92 11.90 11.92 11.84 12.34 2,673,000 32,231,180 12.058 9.537 9.521 9.537 9.473 9.873 3,341,016 9.6471 -1.00%
2018-02-06 0 12.04 12.02 12.04 11.80 12.50 4,081,059 49,147,229 12.043 9.633 9.617 9.633 9.441 10.00 5,100,966 9.6349 -5.05%
2018-02-05 0 12.68 12.68 12.70 12.12 12.78 2,191,048 27,529,162 12.564 10.14 10.14 10.16 9.697 10.22 2,738,618 10.052 0.00%
2018-02-02 0 12.68 12.66 12.68 12.52 12.90 3,591,944 45,764,027 12.741 10.14 10.13 10.14 10.02 10.32 4,489,615 10.193 1.28%
2018-02-01 0 12.52 12.52 12.60 12.26 12.70 2,055,000 25,740,390 12.526 10.02 10.02 10.08 9.809 10.16 2,568,570 10.021 -0.32%
2018-01-31 0 12.56 12.56 12.58 12.00 12.56 3,062,000 37,878,330 12.370 10.05 10.05 10.06 9.601 10.05 3,827,232 9.8971 2.95%
2018-01-30 0 12.20 12.18 12.20 11.98 12.36 2,941,000 35,863,060 12.194 9.761 9.745 9.761 9.585 9.889 3,675,992 9.7560 0.00%
2018-01-29 0 12.20 12.20 12.22 11.90 12.46 2,196,150 26,675,769 12.147 9.761 9.761 9.777 9.521 9.969 2,744,995 9.7180 -2.09%
2018-01-26 0 12.46 12.42 12.46 12.30 12.62 2,284,000 28,350,460 12.413 9.969 9.937 9.969 9.841 10.10 2,854,800 9.9308 -1.89%
2018-01-25 0 12.70 12.66 12.70 12.36 12.80 5,592,147 70,722,214 12.647 10.16 10.13 10.16 9.889 10.24 6,989,694 10.118 1.93%
2018-01-24 0 12.46 12.42 12.46 12.20 12.48 2,353,406 29,123,156 12.375 9.969 9.937 9.969 9.761 9.985 2,941,551 9.9006 1.63%
2018-01-23 0 12.26 12.22 12.26 12.02 12.40 2,455,473 29,927,543 12.188 9.809 9.777 9.809 9.617 9.921 3,069,126 9.7512 -0.33%
2018-01-22 0 12.30 12.26 12.30 11.96 12.40 2,672,000 32,703,620 12.239 9.841 9.809 9.841 9.569 9.921 3,339,766 9.7922 0.49%
2018-01-19 0 12.24 12.22 12.24 12.14 12.40 2,861,000 35,036,420 12.246 9.793 9.777 9.793 9.713 9.921 3,575,999 9.7977 0.82%
2018-01-18 0 12.14 12.14 12.16 11.62 12.36 3,498,000 42,546,690 12.163 9.713 9.713 9.729 9.297 9.889 4,372,193 9.7312 2.88%
2018-01-17 0 11.80 11.76 11.80 11.66 11.88 1,758,688 20,720,964 11.782 9.441 9.409 9.441 9.329 9.505 2,198,206 9.4263 0.17%
2018-01-16 0 11.78 11.74 11.78 11.36 11.78 2,263,000 26,191,620 11.574 9.425 9.393 9.425 9.089 9.425 2,828,552 9.2597 3.51%
2018-01-15 0 11.38 11.36 11.38 11.34 11.68 1,528,600 17,563,960 11.490 9.105 9.089 9.105 9.073 9.345 1,910,616 9.1928 -0.52%
2018-01-12 0 11.44 11.42 11.44 11.34 11.48 1,424,000 16,275,960 11.430 9.153 9.137 9.153 9.073 9.185 1,779,875 9.1444 0.53%
2018-01-11 0 11.38 11.36 11.38 11.20 11.38 1,691,000 19,169,945 11.336 9.105 9.089 9.105 8.961 9.105 2,113,602 9.0698 -0.35%
2018-01-10 0 11.42 11.36 11.44 11.18 11.44 1,395,000 15,763,760 11.300 9.137 9.089 9.153 8.945 9.153 1,743,628 9.0408 0.88%
2018-01-09 0 11.32 11.26 11.32 11.16 11.38 795,000 8,955,960 11.265 9.057 9.009 9.057 8.929 9.105 993,680 9.0129 0.00%
2018-01-08 0 11.32 11.30 11.32 11.10 11.34 1,320,000 14,805,380 11.216 9.057 9.041 9.057 8.881 9.073 1,649,884 8.9736 1.07%
2018-01-05 0 11.20 11.16 11.20 11.10 11.40 857,000 9,611,280 11.215 8.961 8.929 8.961 8.881 9.121 1,071,175 8.9727 -1.75%
2018-01-04 0 11.40 11.38 11.40 11.32 11.40 917,414 10,427,991 11.367 9.121 9.105 9.121 9.057 9.121 1,146,687 9.0940 0.35%
2018-01-03 0 11.36 11.28 11.36 11.06 11.36 1,306,296 14,628,205 11.198 9.089 9.025 9.089 8.849 9.089 1,632,755 8.9592 1.25%
2018-01-02 0 11.22 11.20 11.22 11.04 11.38 1,089,276 12,207,376 11.207 8.977 8.961 8.977 8.833 9.105 1,361,500 8.9661 -0.71%
2017-12-29 0 11.30 11.26 11.30 10.92 11.30 1,154,274 12,840,639 11.124 9.041 9.009 9.041 8.737 9.041 1,442,741 8.9002 2.73%
2017-12-28 0 11.00 10.98 11.00 10.88 11.12 894,000 9,805,540 10.968 8.801 8.785 8.801 8.705 8.897 1,117,422 8.7751 -0.36%
2017-12-27 0 11.04 11.02 11.04 10.80 11.14 1,719,000 18,835,480 10.957 8.833 8.817 8.833 8.641 8.913 2,148,599 8.7664 2.03%
2017-12-22 0 10.82 10.76 10.82 10.64 10.82 2,261,000 24,337,110 10.764 8.657 8.609 8.657 8.513 8.657 2,826,052 8.6117 1.31%
2017-12-21 0 10.68 10.68 10.70 10.60 10.76 1,408,000 15,052,230 10.691 8.545 8.545 8.561 8.481 8.609 1,759,877 8.5530 -0.19%
2017-12-20 0 10.70 10.70 10.72 10.30 10.74 1,994,000 21,018,400 10.541 8.561 8.561 8.577 8.241 8.593 2,492,325 8.4332 3.88%
2017-12-19 0 10.30 10.28 10.30 10.24 10.44 847,000 8,750,560 10.331 8.241 8.225 8.241 8.193 8.353 1,058,676 8.2656 -0.58%
2017-12-18 0 10.36 10.34 10.36 10.14 10.40 2,111,000 21,644,300 10.253 8.289 8.273 8.289 8.113 8.321 2,638,565 8.2031 1.57%
2017-12-15 0 10.20 10.18 10.20 10.10 10.28 3,785,000 38,532,020 10.180 8.161 8.145 8.161 8.081 8.225 4,730,918 8.1447 -0.78%
2017-12-14 0 10.28 10.24 10.28 10.20 10.44 800,276 8,221,636 10.274 8.225 8.193 8.225 8.161 8.353 1,000,275 8.2194 -0.58%
2017-12-13 0 10.34 10.30 10.36 10.30 10.54 767,000 7,976,580 10.400 8.273 8.241 8.289 8.241 8.433 958,683 8.3204 0.39%
2017-12-12 0 10.30 10.24 10.30 10.22 10.52 1,416,000 14,593,210 10.306 8.241 8.193 8.241 8.177 8.417 1,769,876 8.2453 -1.72%
2017-12-11 0 10.48 10.42 10.48 10.22 10.52 1,095,000 11,377,900 10.391 8.385 8.337 8.385 8.177 8.417 1,368,654 8.3132 2.34%
2017-12-08 0 10.24 10.22 10.24 10.16 10.36 1,447,000 14,845,380 10.259 8.193 8.177 8.193 8.129 8.289 1,808,623 8.2081 0.00%
2017-12-07 0 10.24 10.22 10.24 10.22 10.42 1,141,000 11,696,180 10.251 8.193 8.177 8.193 8.177 8.337 1,426,150 8.2012 -0.78%
2017-12-06 0 10.32 10.30 10.32 10.24 10.72 2,383,276 24,674,277 10.353 8.257 8.241 8.257 8.193 8.577 2,978,886 8.2831 -3.73%
2017-12-05 0 10.72 10.68 10.72 10.66 10.78 325,000 3,482,560 10.716 8.577 8.545 8.577 8.529 8.625 406,222 8.5731 -0.92%
2017-12-04 0 10.82 10.80 10.82 10.66 10.88 577,000 6,202,460 10.749 8.657 8.641 8.657 8.529 8.705 721,199 8.6002 0.19%
2017-12-01 0 10.80 10.80 10.82 10.74 10.86 338,000 3,646,360 10.788 8.641 8.641 8.657 8.593 8.689 422,470 8.6310 -1.28%
2017-11-30 0 10.94 10.76 10.94 10.72 10.94 913,000 9,915,820 10.861 8.753 8.609 8.753 8.577 8.753 1,141,170 8.6892 0.55%
2017-11-29 0 10.88 10.82 10.88 10.74 10.94 513,654 5,563,995 10.832 8.705 8.657 8.705 8.593 8.753 642,022 8.6664 0.18%
2017-11-28 0 10.86 10.84 10.86 10.66 10.86 721,511 7,777,968 10.780 8.689 8.673 8.689 8.529 8.689 901,825 8.6247 0.37%
2017-11-27 0 10.82 10.80 10.82 10.74 10.98 1,090,000 11,800,150 10.826 8.657 8.641 8.657 8.593 8.785 1,362,404 8.6613 -0.55%
2017-11-24 0 10.88 10.86 10.88 10.72 10.94 1,868,000 20,203,380 10.816 8.705 8.689 8.705 8.577 8.753 2,334,836 8.6530 0.18%
2017-11-23 0 10.86 10.84 10.88 10.78 11.18 1,914,000 21,011,280 10.978 8.689 8.673 8.705 8.625 8.945 2,392,332 8.7828 -2.86%
2017-11-22 0 11.18 11.14 11.18 10.90 11.18 2,445,000 26,969,520 11.030 8.945 8.913 8.945 8.721 8.945 3,056,036 8.8250 0.00%
2017-11-21 0 11.18 11.14 11.18 10.92 11.38 5,159,000 57,315,520 11.110 8.945 8.913 8.945 8.737 9.105 6,448,298 8.8885 -0.18%
2017-11-20 0 11.20 11.20 11.22 11.04 11.36 2,441,000 27,323,697 11.194 8.961 8.961 8.977 8.833 9.089 3,051,036 8.9555 -1.58%
2017-11-17 0 11.38 11.36 11.38 11.32 11.48 998,000 11,349,244 11.372 9.105 9.089 9.105 9.057 9.185 1,247,413 9.0982 0.00%
2017-11-16 0 11.38 11.34 11.38 11.14 11.48 2,249,276 25,457,996 11.318 9.105 9.073 9.105 8.913 9.185 2,811,398 9.0553 0.00%
2017-11-15 0 11.38 11.38 11.40 11.16 11.56 2,223,000 25,312,420 11.387 9.105 9.105 9.121 8.929 9.249 2,778,555 9.1099 -1.56%
2017-11-14 0 11.56 11.56 11.60 11.32 11.64 1,847,000 21,305,800 11.535 9.249 9.249 9.281 9.057 9.313 2,308,588 9.2289 0.35%
2017-11-13 0 11.52 11.50 11.52 11.18 11.54 2,470,000 28,055,300 11.358 9.217 9.201 9.217 8.945 9.233 3,087,283 9.0874 1.95%
2017-11-10 0 11.30 11.30 11.32 11.20 11.36 1,598,690 18,050,509 11.291 9.041 9.041 9.057 8.961 9.089 1,998,222 9.0333 0.36%
2017-11-09 0 11.26 11.26 11.30 11.18 11.46 1,303,000 14,774,100 11.339 9.009 9.009 9.041 8.945 9.169 1,628,636 9.0715 1.08%
2017-11-08 0 11.14 11.10 11.14 11.04 11.34 1,664,514 18,498,345 11.113 8.913 8.881 8.913 8.833 9.073 2,080,497 8.8913 -1.59%
2017-11-07 0 11.32 11.30 11.34 11.22 11.56 1,912,000 21,679,940 11.339 9.057 9.041 9.073 8.977 9.249 2,389,832 9.0717 -0.53%
2017-11-06 0 11.38 11.34 11.38 10.92 11.42 4,448,000 50,245,400 11.296 9.105 9.073 9.105 8.737 9.137 5,559,610 9.0376 3.08%
2017-11-03 0 11.04 11.04 11.06 10.74 11.08 1,871,297 20,577,869 10.997 8.833 8.833 8.849 8.593 8.865 2,338,957 8.7979 2.03%
2017-11-02 0 10.82 10.80 10.82 10.74 11.00 931,000 10,095,240 10.843 8.657 8.641 8.657 8.593 8.801 1,163,668 8.6754 -1.10%
2017-11-01 0 10.94 10.92 10.94 10.44 11.10 1,272,000 13,907,650 10.934 8.753 8.737 8.753 8.353 8.881 1,589,888 8.7476 -0.18%
2017-10-31 0 10.96 10.96 10.98 10.72 11.10 2,603,000 28,562,600 10.973 8.769 8.769 8.785 8.577 8.881 3,253,522 8.7790 0.18%
2017-10-30 0 10.94 10.88 10.94 10.46 10.94 3,575,000 38,427,810 10.749 8.753 8.705 8.753 8.369 8.753 4,468,437 8.5998 4.79%
2017-10-27 0 10.44 10.38 10.44 10.34 10.46 1,142,854 11,854,636 10.373 8.353 8.305 8.353 8.273 8.369 1,428,467 8.2989 0.38%
2017-10-26 0 10.40 10.38 10.40 10.34 10.54 1,444,000 15,032,220 10.410 8.321 8.305 8.321 8.273 8.433 1,804,873 8.3287 -0.38%
2017-10-25 0 10.44 10.44 10.50 10.38 10.52 550,000 5,740,170 10.437 8.353 8.353 8.401 8.305 8.417 687,452 8.3499 0.00%
2017-10-24 0 10.44 10.42 10.44 10.38 10.64 1,287,414 13,485,322 10.475 8.353 8.337 8.353 8.305 8.513 1,609,155 8.3804 -0.76%
2017-10-23 0 10.52 10.52 10.54 10.44 10.70 852,000 8,951,300 10.506 8.417 8.417 8.433 8.353 8.561 1,064,925 8.4056 -1.68%
2017-10-20 0 10.70 10.44 10.70 10.38 10.70 2,312,000 24,391,020 10.550 8.561 8.353 8.561 8.305 8.561 2,889,797 8.4404 2.49%
2017-10-19 0 10.44 10.44 10.46 10.32 10.58 1,690,000 17,672,836 10.457 8.353 8.353 8.369 8.257 8.465 2,112,352 8.3664 -0.38%
2017-10-18 0 10.48 10.46 10.48 10.40 10.64 2,203,000 23,111,050 10.491 8.385 8.369 8.385 8.321 8.513 2,753,557 8.3932 -0.19%
2017-10-17 0 10.50 10.40 10.50 10.36 10.66 2,410,000 25,360,880 10.523 8.401 8.321 8.401 8.289 8.529 3,012,289 8.4191 0.00%
2017-10-16 0 10.50 10.48 10.50 10.36 10.72 2,904,000 30,345,840 10.450 8.401 8.385 8.401 8.289 8.577 3,629,745 8.3603 -0.94%
2017-10-13 0 10.60 10.56 10.60 10.52 10.94 4,019,000 43,147,709 10.736 8.481 8.449 8.481 8.417 8.753 5,023,398 8.5893 -2.39%
2017-10-12 0 10.86 10.86 10.88 10.38 11.00 7,565,000 81,208,090 10.735 8.689 8.689 8.705 8.305 8.801 9,455,587 8.5884 6.26%
2017-10-11 0 10.22 10.20 10.22 10.16 10.30 3,422,400 35,043,368 10.239 8.177 8.161 8.177 8.129 8.241 4,277,700 8.1921 1.19%
2017-10-10 0 10.10 10.10 10.16 9.940 10.20 5,015,800 50,435,992 10.055 8.081 8.081 8.129 7.953 8.161 6,269,310 8.0449 1.10%
2017-10-09 0 9.990 9.980 9.990 9.850 10.06 2,383,325 23,806,486 9.9888 7.993 7.985 7.993 7.881 8.049 2,978,947 7.9916 0.40%
2017-10-06 0 9.950 9.930 9.950 9.850 10.00 1,611,000 15,983,950 9.9218 7.961 7.945 7.961 7.881 8.001 2,013,609 7.9380 0.51%
2017-10-04 0 9.900 9.870 9.900 9.810 9.940 927,000 9,167,460 9.8894 7.921 7.897 7.921 7.849 7.953 1,158,669 7.9121 0.30%
2017-10-03 0 9.870 9.800 9.870 9.750 10.08 2,787,000 27,409,190 9.8347 7.897 7.841 7.897 7.801 8.065 3,483,506 7.8683 -1.20%
2017-09-29 0 9.990 9.980 9.990 9.870 10.02 2,570,048 25,652,460 9.9813 7.993 7.985 7.993 7.897 8.017 3,212,335 7.9856 1.22%
2017-09-28 0 9.870 9.840 9.870 9.720 9.900 1,273,000 12,532,920 9.8452 7.897 7.873 7.897 7.777 7.921 1,591,138 7.8767 0.71%
2017-09-27 0 9.800 9.800 9.820 9.780 9.950 3,063,000 30,141,870 9.8406 7.841 7.841 7.857 7.825 7.961 3,828,481 7.8731 -0.20%
2017-09-26 0 9.820 9.800 9.820 9.780 10.02 2,814,000 27,758,520 9.8644 7.857 7.841 7.857 7.825 8.017 3,517,253 7.8921 -1.50%
2017-09-25 0 9.970 9.970 9.980 9.860 10.14 4,231,932 42,303,407 9.9962 7.977 7.977 7.985 7.889 8.113 5,289,544 7.9976 -1.48%
2017-09-22 0 10.12 10.12 10.16 10.00 10.24 3,373,765 34,160,533 10.125 8.097 8.097 8.129 8.001 8.193 4,216,910 8.1008 -0.59%
2017-09-21 0 10.18 10.18 10.20 10.16 10.34 2,660,000 27,215,100 10.231 8.145 8.145 8.161 8.129 8.273 3,324,767 8.1856 -1.17%
2017-09-20 0 10.30 10.30 10.32 10.24 10.44 1,453,000 15,001,840 10.325 8.241 8.241 8.257 8.193 8.353 1,816,123 8.2604 -0.58%
2017-09-19 0 10.36 10.36 10.38 10.34 10.48 1,223,000 12,718,570 10.399 8.289 8.289 8.305 8.273 8.385 1,528,643 8.3202 -0.77%
2017-09-18 0 10.44 10.42 10.44 10.22 10.50 2,313,000 24,046,180 10.396 8.353 8.337 8.353 8.177 8.401 2,891,047 8.3175 -0.38%
2017-09-15 0 10.48 10.46 10.48 10.32 10.48 1,612,000 16,773,550 10.405 8.385 8.369 8.385 8.257 8.385 2,014,859 8.3249 0.19%
2017-09-14 0 10.46 10.42 10.46 10.30 10.66 2,079,000 21,690,770 10.433 8.369 8.337 8.369 8.241 8.529 2,598,568 8.3472 -0.19%
2017-09-13 0 10.48 10.48 10.50 10.48 10.66 2,013,650 21,114,703 10.486 8.385 8.385 8.401 8.385 8.529 2,516,886 8.3892 0.00%
2017-09-12 0 10.48 10.44 10.48 10.30 10.64 1,011,000 10,575,550 10.460 8.385 8.353 8.385 8.241 8.513 1,263,661 8.3690 -0.38%
2017-09-11 0 10.52 10.48 10.52 10.48 10.80 2,686,000 28,445,020 10.590 8.417 8.385 8.417 8.385 8.641 3,357,265 8.4727 -1.68%
2017-09-08 0 10.70 10.66 10.72 10.66 10.74 677,648 7,248,780 10.697 8.561 8.529 8.577 8.529 8.593 847,001 8.5582 -0.37%
2017-09-07 0 10.74 10.72 10.74 10.72 10.88 853,000 9,197,380 10.782 8.593 8.577 8.593 8.577 8.705 1,066,175 8.6265 -0.19%
2017-09-06 0 10.76 10.74 10.76 10.74 10.96 1,327,000 14,304,500 10.780 8.609 8.593 8.609 8.593 8.769 1,658,634 8.6243 -1.82%
2017-09-05 0 10.96 10.94 10.96 10.88 11.00 1,235,000 13,522,300 10.949 8.769 8.753 8.769 8.705 8.801 1,543,642 8.7600 1.29%
2017-09-04 0 10.82 10.80 10.82 10.76 11.00 1,845,325 20,036,265 10.858 8.657 8.641 8.657 8.609 8.801 2,306,494 8.6869 -1.46%
2017-09-01 0 10.98 10.96 11.00 10.98 11.08 1,513,000 16,672,240 11.019 8.785 8.769 8.801 8.785 8.865 1,891,117 8.8161 -0.18%
2017-08-31 0 11.00 10.98 11.00 11.00 11.24 2,552,650 28,213,308 11.053 8.801 8.785 8.801 8.801 8.993 3,190,589 8.8427 -1.08%
2017-08-30 0 11.12 11.10 11.12 11.06 11.28 1,825,400 20,332,634 11.139 8.897 8.881 8.897 8.849 9.025 2,281,590 8.9116 0.18%
2017-08-29 0 11.10 11.06 11.10 11.00 11.40 3,493,000 38,880,730 11.131 8.881 8.849 8.881 8.801 9.121 4,365,944 8.9055 -1.60%
2017-08-28 0 11.28 11.26 11.28 10.90 11.52 16,761,500 186,775,710 11.143 9.025 9.009 9.025 8.721 9.217 20,950,406 8.9151 -3.26%
2017-08-25 0 11.66 11.66 11.70 11.64 11.92 1,532,000 18,015,600 11.760 9.329 9.329 9.361 9.313 9.537 1,914,866 9.4083 -0.85%
2017-08-24 0 11.76 11.72 11.78 11.36 12.10 6,607,000 78,169,540 11.831 9.409 9.377 9.425 9.089 9.681 8,258,171 9.4657 3.34%
2017-08-22 0 11.38 11.38 11.40 11.30 11.40 2,397,000 27,198,260 11.347 9.105 9.105 9.121 9.041 9.121 2,996,040 9.0781 0.18%
2017-08-21 0 11.36 11.36 11.38 11.28 11.44 2,673,000 30,405,805 11.375 9.089 9.089 9.105 9.025 9.153 3,341,016 9.1008 -0.70%
2017-08-18 0 11.44 11.42 11.44 11.26 11.46 2,613,000 29,755,060 11.387 9.153 9.137 9.153 9.009 9.169 3,266,021 9.1105 0.53%
2017-08-17 0 11.38 11.36 11.42 11.34 11.50 2,523,000 28,765,680 11.401 9.105 9.089 9.137 9.073 9.201 3,153,529 9.1217 -0.18%
2017-08-16 0 11.40 11.38 11.40 11.40 11.50 1,485,000 16,968,020 11.426 9.121 9.105 9.121 9.121 9.201 1,856,120 9.1417 -0.35%
2017-08-15 0 11.44 11.36 11.44 11.32 11.50 1,608,000 18,419,180 11.455 9.153 9.089 9.153 9.057 9.201 2,009,859 9.1644 1.06%
2017-08-14 0 11.32 11.32 11.36 11.30 11.56 2,187,000 25,059,500 11.458 9.057 9.057 9.089 9.041 9.249 2,733,558 9.1674 -0.35%
2017-08-11 0 11.36 11.34 11.36 11.20 11.46 1,021,000 11,586,900 11.349 9.089 9.073 9.089 8.961 9.169 1,276,160 9.0795 -0.87%
2017-08-10 0 11.46 11.46 11.50 11.36 11.56 1,899,000 21,799,780 11.480 9.169 9.169 9.201 9.089 9.249 2,373,584 9.1843 1.06%
2017-08-09 0 11.34 11.30 11.34 11.30 11.50 1,225,414 13,935,684 11.372 9.073 9.041 9.073 9.041 9.201 1,531,660 9.0984 -0.87%
2017-08-08 0 11.44 11.42 11.44 11.40 11.60 914,690 10,493,035 11.472 9.153 9.137 9.153 9.121 9.281 1,143,282 9.1780 -0.17%
2017-08-07 0 11.46 11.44 11.46 11.22 11.60 3,174,100 36,300,896 11.437 9.169 9.153 9.169 8.977 9.281 3,967,347 9.1499 0.88%
2017-08-04 0 11.36 11.34 11.36 11.14 11.38 937,000 10,595,300 11.308 9.089 9.073 9.089 8.913 9.105 1,171,168 9.0468 1.79%
2017-08-03 0 11.16 11.16 11.18 11.00 11.30 1,518,000 16,855,540 11.104 8.929 8.929 8.945 8.801 9.041 1,897,367 8.8836 -0.71%
2017-08-02 0 11.24 11.14 11.24 11.10 11.40 2,231,000 25,103,440 11.252 8.993 8.913 8.993 8.881 9.121 2,788,554 9.0023 -0.53%
2017-08-01 0 11.30 11.28 11.30 11.28 11.38 1,847,000 20,929,930 11.332 9.041 9.025 9.041 9.025 9.105 2,308,588 9.0661 -0.18%
2017-07-31 0 11.32 11.26 11.32 11.24 11.54 1,458,325 16,518,511 11.327 9.057 9.009 9.057 8.993 9.233 1,822,778 9.0623 -1.22%
2017-07-28 0 11.46 11.42 11.46 11.24 11.46 1,047,000 11,886,600 11.353 9.169 9.137 9.169 8.993 9.169 1,308,658 9.0830 0.35%
2017-07-27 0 11.42 11.42 11.46 11.40 11.54 1,617,000 18,547,040 11.470 9.137 9.137 9.169 9.121 9.233 2,021,108 9.1767 -0.52%
2017-07-26 0 11.48 11.42 11.48 11.40 11.54 1,844,000 21,135,880 11.462 9.185 9.137 9.185 9.121 9.233 2,304,838 9.1702 -0.52%
2017-07-25 0 11.54 11.48 11.54 11.42 11.54 1,769,000 20,298,616 11.475 9.233 9.185 9.233 9.137 9.233 2,211,095 9.1803 0.87%
2017-07-24 0 11.44 11.40 11.44 11.40 11.60 2,020,100 23,203,300 11.486 9.153 9.121 9.153 9.121 9.281 2,524,948 9.1896 -0.69%
2017-07-21 0 11.52 11.50 11.52 11.38 11.60 1,914,000 21,953,330 11.470 9.217 9.201 9.217 9.105 9.281 2,392,332 9.1765 0.35%
2017-07-20 0 11.48 11.46 11.48 11.46 11.70 1,312,000 15,129,100 11.531 9.185 9.169 9.185 9.169 9.361 1,639,885 9.2257 -1.88%
2017-07-19 0 11.70 11.68 11.70 11.50 11.80 2,702,000 31,415,880 11.627 9.361 9.345 9.361 9.201 9.441 3,377,263 9.3022 0.52%
2017-07-18 0 11.64 11.62 11.68 11.60 11.98 1,802,000 21,134,060 11.728 9.313 9.297 9.345 9.281 9.585 2,252,342 9.3831 -2.51%
2017-07-17 0 11.94 11.90 11.96 11.80 12.02 1,984,000 23,627,570 11.909 9.553 9.521 9.569 9.441 9.617 2,479,826 9.5279 0.51%
2017-07-14 0 11.88 11.84 11.90 11.76 11.90 1,053,000 12,461,920 11.835 9.505 9.473 9.521 9.409 9.521 1,316,158 9.4684 1.02%
2017-07-13 0 11.76 11.74 11.76 11.66 11.88 1,396,000 16,371,120 11.727 9.409 9.393 9.409 9.329 9.505 1,744,878 9.3824 0.51%
2017-07-12 0 11.70 11.68 11.72 11.64 11.82 892,000 10,431,100 11.694 9.361 9.345 9.377 9.313 9.457 1,114,922 9.3559 -0.34%
2017-07-11 0 11.74 11.72 11.74 11.68 11.84 1,821,000 21,364,390 11.732 9.393 9.377 9.393 9.345 9.473 2,276,090 9.3864 -0.17%
2017-07-10 0 11.76 11.74 11.76 11.74 11.88 1,106,000 13,049,680 11.799 9.409 9.393 9.409 9.393 9.505 1,382,403 9.4399 -0.51%
2017-07-07 0 11.82 11.80 11.82 11.64 11.88 1,194,000 14,012,200 11.736 9.457 9.441 9.457 9.313 9.505 1,492,395 9.3891 0.34%
2017-07-06 0 11.78 11.76 11.82 11.50 11.82 1,256,000 14,658,100 11.670 9.425 9.409 9.457 9.201 9.457 1,569,890 9.3370 1.03%
2017-07-05 0 11.66 11.64 11.66 11.60 11.98 2,464,000 28,853,580 11.710 9.329 9.313 9.329 9.281 9.585 3,079,784 9.3687 -2.67%
2017-07-04 0 11.98 11.96 11.98 11.90 12.02 1,027,000 12,279,730 11.957 9.585 9.569 9.585 9.521 9.617 1,283,660 9.5662 0.67%
2017-07-03 0 11.90 11.90 11.94 11.90 12.06 906,000 10,832,636 11.957 9.521 9.521 9.553 9.521 9.649 1,132,421 9.5659 -1.33%
2017-06-30 0 12.06 12.00 12.06 11.96 12.08 1,351,000 16,220,500 12.006 9.649 9.601 9.649 9.569 9.665 1,688,632 9.6057 -0.17%
2017-06-29 0 12.08 12.04 12.08 12.04 12.24 1,984,000 24,012,330 12.103 9.665 9.633 9.665 9.633 9.793 2,479,826 9.6831 -0.98%
2017-06-28 0 12.20 12.16 12.20 12.12 12.30 1,478,966 18,070,801 12.219 9.761 9.729 9.761 9.697 9.841 1,848,578 9.7755 -1.29%
2017-06-27 0 12.36 12.34 12.38 12.30 12.62 989,000 12,320,320 12.457 9.889 9.873 9.905 9.841 10.10 1,236,163 9.9666 -0.32%
2017-06-26 0 12.40 12.36 12.40 12.20 12.42 1,651,000 20,349,340 12.325 9.921 9.889 9.921 9.761 9.937 2,063,605 9.8611 0.49%
2017-06-23 0 12.34 12.32 12.34 12.26 12.56 864,000 10,682,820 12.364 9.873 9.857 9.873 9.809 10.05 1,079,924 9.8922 -0.48%
2017-06-22 0 12.40 12.38 12.40 12.38 12.78 1,085,000 13,568,440 12.505 9.921 9.905 9.921 9.905 10.22 1,356,155 10.005 -2.82%
2017-06-21 0 12.76 12.74 12.76 12.68 12.94 4,653,000 59,310,388 12.747 10.21 10.19 10.21 10.14 10.35 5,815,842 10.198 1.92%
2017-06-20 0 12.52 12.50 12.60 12.50 12.86 1,681,000 21,175,090 12.597 10.02 10.00 10.08 10.00 10.29 2,101,103 10.078 -1.26%
2017-06-19 0 12.68 12.64 12.70 12.26 12.74 1,867,000 23,409,736 12.539 10.14 10.11 10.16 9.809 10.19 2,333,586 10.032 3.09%
2017-06-16 0 12.30 12.24 12.32 12.14 12.32 1,262,000 15,438,280 12.233 9.841 9.793 9.857 9.713 9.857 1,577,389 9.7872 0.49%
2017-06-15 0 12.24 12.22 12.24 12.20 12.46 710,000 8,710,690 12.269 9.793 9.777 9.793 9.761 9.969 887,438 9.8156 -0.30%
2017-06-14 0 12.46 12.46 12.50 12.38 12.62 1,022,552 12,757,257 12.476 9.822 9.822 9.853 9.759 9.948 1,297,214 9.8344 0.00%
2017-06-13 0 12.46 12.44 12.48 12.44 12.76 1,310,000 16,514,061 12.606 9.822 9.806 9.838 9.806 10.06 1,661,871 9.9370 -1.89%
2017-06-12 0 12.70 12.68 12.76 12.66 12.92 1,738,000 22,198,160 12.772 10.01 9.995 10.06 9.979 10.18 2,204,834 10.068 -1.09%
2017-06-09 0 12.84 12.82 12.84 12.74 13.00 1,371,000 17,585,460 12.827 10.12 10.11 10.12 10.04 10.25 1,739,256 10.111 -0.47%
2017-06-08 0 12.90 12.90 12.96 12.76 12.96 1,054,000 13,568,100 12.873 10.17 10.17 10.22 10.06 10.22 1,337,109 10.147 -0.15%
2017-06-07 0 12.92 12.90 12.92 12.42 12.94 2,077,000 26,631,340 12.822 10.18 10.17 10.18 9.790 10.20 2,634,891 10.107 3.69%
2017-06-06 0 12.46 12.44 12.46 12.24 12.48 1,317,690 16,319,399 12.385 9.822 9.806 9.822 9.648 9.838 1,671,627 9.7626 1.47%
2017-06-05 0 12.28 12.20 12.28 12.10 12.32 740,000 9,051,230 12.231 9.680 9.617 9.680 9.538 9.711 938,767 9.6416 0.99%
2017-06-02 0 12.16 12.10 12.18 12.04 12.46 1,341,000 16,347,820 12.191 9.585 9.538 9.601 9.491 9.822 1,701,198 9.6096 -0.98%
2017-06-01 0 12.28 12.26 12.32 12.10 12.38 621,000 7,603,700 12.244 9.680 9.664 9.711 9.538 9.759 787,803 9.6518 0.16%
2017-05-31 0 12.26 12.20 12.26 12.00 12.30 2,737,000 33,184,930 12.125 9.664 9.617 9.664 9.459 9.696 3,472,170 9.5574 0.66%
2017-05-29 0 12.18 12.14 12.18 12.12 12.32 492,000 5,993,340 12.182 9.601 9.570 9.601 9.554 9.711 624,153 9.6024 -0.98%
2017-05-26 0 12.30 12.22 12.30 12.16 12.30 1,137,000 13,918,520 12.241 9.696 9.633 9.696 9.585 9.696 1,442,403 9.6495 0.00%
2017-05-25 0 12.30 12.26 12.32 12.14 12.40 1,121,414 13,716,265 12.231 9.696 9.664 9.711 9.570 9.775 1,422,630 9.6415 -0.32%
2017-05-24 0 12.34 12.32 12.36 12.28 12.34 933,000 11,484,640 12.309 9.727 9.711 9.743 9.680 9.727 1,183,608 9.7031 0.49%
2017-05-23 0 12.28 12.24 12.28 12.12 12.30 1,243,000 15,195,540 12.225 9.680 9.648 9.680 9.554 9.696 1,576,875 9.6365 0.82%
2017-05-22 0 12.18 12.12 12.20 12.12 12.40 1,196,000 14,674,073 12.269 9.601 9.554 9.617 9.554 9.775 1,517,251 9.6715 -0.81%
2017-05-19 0 12.28 12.22 12.28 12.10 12.40 2,233,000 27,239,400 12.199 9.680 9.633 9.680 9.538 9.775 2,832,793 9.6157 -0.16%
2017-05-18 0 12.30 12.28 12.30 12.20 12.56 1,097,690 13,563,663 12.357 9.696 9.680 9.696 9.617 9.901 1,392,534 9.7403 -2.07%
2017-05-17 0 12.56 12.50 12.56 12.50 12.60 566,000 7,099,560 12.543 9.901 9.853 9.901 9.853 9.932 718,030 9.8876 -0.32%
2017-05-16 0 12.60 12.56 12.60 12.50 12.74 1,478,000 18,611,720 12.593 9.932 9.901 9.932 9.853 10.04 1,874,997 9.9263 0.32%
2017-05-15 0 12.56 12.52 12.58 12.46 12.60 3,673,000 45,984,800 12.520 9.901 9.869 9.916 9.822 9.932 4,659,583 9.8689 0.80%
2017-05-12 0 12.46 12.44 12.48 12.42 12.82 1,964,000 24,651,240 12.552 9.822 9.806 9.838 9.790 10.11 2,491,539 9.8940 -1.89%
2017-05-11 0 12.70 12.68 12.70 12.50 12.96 1,042,000 13,233,102 12.700 10.01 9.995 10.01 9.853 10.22 1,321,886 10.011 -0.78%
2017-05-10 0 12.80 12.78 12.80 12.78 13.08 1,850,000 23,753,100 12.840 10.09 10.07 10.09 10.07 10.31 2,346,918 10.121 -0.47%
2017-05-09 0 12.86 12.84 12.90 12.78 12.90 1,198,000 15,399,940 12.855 10.14 10.12 10.17 10.07 10.17 1,519,788 10.133 0.00%
2017-05-08 0 12.86 12.80 12.88 12.74 12.94 1,564,000 20,087,100 12.843 10.14 10.09 10.15 10.04 10.20 1,984,097 10.124 -0.16%
2017-05-05 0 12.88 12.84 12.88 12.70 13.00 783,000 10,020,340 12.797 10.15 10.12 10.15 10.01 10.25 993,317 10.088 -0.46%
2017-05-04 0 12.94 12.90 12.96 12.88 13.10 1,056,414 13,680,285 12.950 10.20 10.17 10.22 10.15 10.33 1,340,171 10.208 -0.31%
2017-05-02 0 12.98 12.96 13.04 12.92 13.28 1,605,529 20,984,592 13.070 10.23 10.22 10.28 10.18 10.47 2,036,781 10.303 -0.92%
2017-04-28 0 13.10 13.06 13.12 12.88 13.12 614,000 7,980,460 12.997 10.33 10.29 10.34 10.15 10.34 778,923 10.246 0.77%
2017-04-27 0 13.00 12.96 13.00 12.80 13.28 919,000 11,879,300 12.926 10.25 10.22 10.25 10.09 10.47 1,165,847 10.189 -0.15%
2017-04-26 0 13.02 13.00 13.02 12.96 13.06 944,000 12,271,126 12.999 10.26 10.25 10.26 10.22 10.29 1,197,562 10.247 0.15%
2017-04-25 0 13.00 12.98 13.00 12.80 13.10 2,061,600 26,730,446 12.966 10.25 10.23 10.25 10.09 10.33 2,615,354 10.221 -0.91%
2017-04-24 0 13.12 13.10 13.12 13.08 13.28 500,000 6,576,050 13.152 10.34 10.33 10.34 10.31 10.47 634,302 10.367 0.00%
2017-04-21 0 13.12 13.12 13.18 13.02 13.24 1,222,000 16,112,260 13.185 10.34 10.34 10.39 10.26 10.44 1,550,234 10.393 -0.30%
2017-04-20 0 13.16 13.14 13.22 12.70 13.28 736,000 9,674,420 13.145 10.37 10.36 10.42 10.01 10.47 933,693 10.361 0.46%
2017-04-19 0 13.10 13.06 13.10 12.92 13.22 994,552 13,014,264 13.086 10.33 10.29 10.33 10.18 10.42 1,261,693 10.315 0.31%
2017-04-18 0 13.06 13.04 13.06 12.88 13.52 1,429,000 18,690,200 13.079 10.29 10.28 10.29 10.15 10.66 1,812,835 10.310 -2.39%
2017-04-13 0 13.38 13.36 13.38 13.24 13.60 637,000 8,523,420 13.381 10.55 10.53 10.55 10.44 10.72 808,101 10.547 0.00%
2017-04-12 0 13.38 13.32 13.38 13.08 13.56 1,407,552 18,781,683 13.344 10.55 10.50 10.55 10.31 10.69 1,785,626 10.518 0.60%
2017-04-11 0 13.30 13.26 13.30 13.20 13.58 566,710 7,568,477 13.355 10.48 10.45 10.48 10.41 10.70 718,931 10.527 -1.77%
2017-04-10 0 13.54 13.48 13.56 13.36 13.68 1,669,755 22,513,958 13.483 10.67 10.63 10.69 10.53 10.78 2,118,258 10.629 -0.15%
2017-04-07 0 13.56 13.54 13.56 13.40 13.82 1,310,000 17,818,140 13.602 10.69 10.67 10.69 10.56 10.89 1,661,871 10.722 -0.88%
2017-04-06 0 13.68 13.66 13.68 13.66 14.10 871,000 11,981,370 13.756 10.78 10.77 10.78 10.77 11.11 1,104,954 10.843 -3.25%
2017-04-05 0 14.14 14.02 14.14 13.80 14.18 1,299,742 18,156,821 13.970 11.15 11.05 11.15 10.88 11.18 1,648,858 11.012 1.58%
2017-04-03 0 13.92 13.90 13.92 13.80 14.08 852,484 11,849,006 13.899 10.97 10.96 10.97 10.88 11.10 1,081,465 10.956 0.72%
2017-03-31 0 13.82 13.80 13.86 13.70 13.90 662,000 9,147,220 13.818 10.89 10.88 10.93 10.80 10.96 839,816 10.892 -0.86%
2017-03-30 0 13.94 13.92 13.96 13.60 13.96 2,325,000 32,001,640 13.764 10.99 10.97 11.00 10.72 11.00 2,949,505 10.850 -0.14%
2017-03-29 0 13.96 13.88 13.96 13.80 14.00 955,000 13,269,180 13.894 11.00 10.94 11.00 10.88 11.04 1,211,517 10.953 0.58%
2017-03-28 0 13.88 13.86 13.88 13.72 13.96 1,598,825 22,178,302 13.872 10.94 10.93 10.94 10.82 11.00 2,028,276 10.935 1.46%
2017-03-27 0 13.68 13.66 13.70 13.58 14.28 1,363,000 18,987,341 13.931 10.78 10.77 10.80 10.70 11.26 1,729,108 10.981 -4.20%
2017-03-24 0 14.28 14.28 14.32 14.08 14.38 446,000 6,337,040 14.209 11.26 11.26 11.29 11.10 11.34 565,797 11.200 0.56%
2017-03-23 0 14.20 14.18 14.20 14.16 14.28 452,000 6,412,140 14.186 11.19 11.18 11.19 11.16 11.26 573,409 11.182 0.14%
2017-03-22 0 14.18 14.14 14.20 14.06 14.32 729,000 10,305,840 14.137 11.18 11.15 11.19 11.08 11.29 924,812 11.144 0.00%
2017-03-21 0 14.18 14.18 14.28 14.00 14.30 828,113 11,697,215 14.125 11.18 11.18 11.26 11.04 11.27 1,050,548 11.134 -0.42%
2017-03-20 0 14.24 14.20 14.28 14.14 14.36 567,000 8,077,660 14.246 11.22 11.19 11.26 11.15 11.32 719,299 11.230 0.00%
2017-03-17 0 14.24 14.20 14.32 13.94 14.36 875,000 12,351,740 14.116 11.22 11.19 11.29 10.99 11.32 1,110,029 11.127 0.85%
2017-03-16 0 14.12 14.06 14.14 13.84 14.14 393,503 5,525,412 14.042 11.13 11.08 11.15 10.91 11.15 499,200 11.069 2.17%
2017-03-15 0 13.82 13.82 13.86 13.66 13.92 386,000 5,322,660 13.789 10.89 10.89 10.93 10.77 10.97 489,681 10.870 0.14%
2017-03-14 0 13.80 13.78 13.84 13.78 13.94 397,000 5,502,560 13.860 10.88 10.86 10.91 10.86 10.99 503,636 10.926 -0.58%
2017-03-13 0 13.88 13.82 13.88 13.56 13.92 505,100 6,961,360 13.782 10.94 10.89 10.94 10.69 10.97 640,772 10.864 1.91%
2017-03-10 0 13.62 13.60 13.64 13.56 13.80 481,000 6,568,972 13.657 10.74 10.72 10.75 10.69 10.88 610,199 10.765 -0.87%
2017-03-09 0 13.74 13.72 13.78 13.70 13.84 286,803 3,949,185 13.770 10.83 10.82 10.86 10.80 10.91 363,839 10.854 -0.87%
2017-03-08 0 13.86 13.86 13.90 13.76 13.90 236,000 3,262,080 13.822 10.93 10.93 10.96 10.85 10.96 299,391 10.896 0.14%
2017-03-07 0 13.84 13.78 13.84 13.76 13.92 483,000 6,686,060 13.843 10.91 10.86 10.91 10.85 10.97 612,736 10.912 0.14%
2017-03-06 0 13.82 13.80 13.82 13.76 14.10 637,000 8,842,454 13.881 10.89 10.88 10.89 10.85 11.11 808,101 10.942 0.14%
2017-03-03 0 13.80 13.78 13.88 13.76 14.12 1,485,500 20,640,120 13.894 10.88 10.86 10.94 10.85 11.13 1,884,512 10.953 -2.54%
2017-03-02 0 14.16 14.14 14.16 14.16 14.40 318,000 4,540,080 14.277 11.16 11.15 11.16 11.16 11.35 403,416 11.254 -1.12%
2017-03-01 0 14.32 14.30 14.32 14.12 14.44 751,145 10,764,206 14.330 11.29 11.27 11.29 11.13 11.38 952,906 11.296 0.56%
2017-02-28 0 14.24 14.20 14.24 14.12 14.34 401,000 5,712,430 14.245 11.22 11.19 11.22 11.13 11.30 508,710 11.229 -0.14%
2017-02-27 0 14.26 14.20 14.24 14.20 14.38 497,000 7,113,320 14.313 11.24 11.19 11.22 11.19 11.34 630,496 11.282 -0.83%
2017-02-24 0 14.38 14.36 14.38 14.30 14.42 880,000 12,619,555 14.340 11.34 11.32 11.34 11.27 11.37 1,116,372 11.304 -0.42%
2017-02-23 0 14.44 14.40 14.44 14.10 14.46 860,630 12,322,498 14.318 11.38 11.35 11.38 11.11 11.40 1,091,799 11.286 0.70%
2017-02-22 0 14.34 14.28 14.36 14.26 14.44 1,150,113 16,460,304 14.312 11.30 11.26 11.32 11.24 11.38 1,459,038 11.282 0.28%
2017-02-21 0 14.30 14.24 14.32 14.20 14.32 504,000 7,181,620 14.249 11.27 11.22 11.29 11.19 11.29 639,377 11.232 0.42%
2017-02-20 0 14.24 14.22 14.26 14.12 14.32 822,000 11,677,240 14.206 11.22 11.21 11.24 11.13 11.29 1,042,793 11.198 -0.56%
2017-02-17 0 14.32 14.26 14.32 14.16 14.42 1,191,000 16,999,030 14.273 11.29 11.24 11.29 11.16 11.37 1,510,908 11.251 0.70%
2017-02-16 0 14.22 14.20 14.22 14.14 14.38 562,742 8,010,755 14.235 11.21 11.19 11.21 11.15 11.34 713,897 11.221 -0.14%
2017-02-15 0 14.24 14.22 14.30 14.16 14.38 1,646,000 23,436,710 14.239 11.22 11.21 11.27 11.16 11.34 2,088,122 11.224 -0.84%
2017-02-14 0 14.36 14.32 14.36 14.16 14.40 875,540 12,491,449 14.267 11.32 11.29 11.32 11.16 11.35 1,110,714 11.246 -0.55%
2017-02-13 0 14.44 14.42 14.46 13.78 14.46 2,172,000 30,654,880 14.114 11.38 11.37 11.40 10.86 11.40 2,755,408 11.125 4.64%
2017-02-10 0 13.80 13.76 13.80 13.68 13.84 2,257,335 31,114,689 13.784 10.88 10.85 10.88 10.78 10.91 2,863,665 10.865 0.29%
2017-02-09 0 13.76 13.72 13.76 13.60 13.82 810,552 11,146,835 13.752 10.85 10.82 10.85 10.72 10.89 1,028,270 10.840 0.15%
2017-02-08 0 13.74 13.68 13.72 13.48 13.80 1,034,000 14,113,100 13.649 10.83 10.78 10.82 10.63 10.88 1,311,737 10.759 -0.72%
2017-02-07 0 13.84 13.80 13.84 13.68 13.86 1,021,000 14,105,708 13.816 10.91 10.88 10.91 10.78 10.93 1,295,245 10.890 1.17%
2017-02-06 0 13.68 13.64 13.68 13.50 13.76 1,191,414 16,270,636 13.657 10.78 10.75 10.78 10.64 10.85 1,511,433 10.765 1.33%
2017-02-03 0 13.50 13.48 13.50 13.36 13.58 729,010 9,835,033 13.491 10.64 10.63 10.64 10.53 10.70 924,825 10.634 -0.44%
2017-02-02 0 13.56 13.52 13.56 13.28 13.70 959,000 12,951,340 13.505 10.69 10.66 10.69 10.47 10.80 1,216,591 10.646 -1.02%
2017-02-01 0 13.70 13.64 13.70 13.52 13.82 255,000 3,481,420 13.653 10.80 10.75 10.80 10.66 10.89 323,494 10.762 -1.30%
2017-01-27 0 13.88 13.82 13.90 13.54 13.94 319,500 4,402,582 13.780 10.94 10.89 10.96 10.67 10.99 405,319 10.862 -0.14%
2017-01-26 0 13.90 13.86 13.90 13.80 13.96 3,660,552 50,814,791 13.882 10.96 10.93 10.96 10.88 11.00 4,643,792 10.943 0.14%
2017-01-25 0 13.88 13.88 13.94 13.84 14.06 527,000 7,319,942 13.890 10.94 10.94 10.99 10.91 11.08 668,554 10.949 0.00%
2017-01-24 0 13.88 13.82 13.88 13.76 13.94 516,242 7,140,429 13.832 10.94 10.89 10.94 10.85 10.99 654,907 10.903 -0.14%
2017-01-23 0 13.90 13.88 13.92 13.84 13.98 1,158,000 16,086,427 13.892 10.96 10.94 10.97 10.91 11.02 1,469,044 10.950 0.43%
2017-01-20 0 13.84 13.84 13.88 13.72 13.92 702,000 9,729,180 13.859 10.91 10.91 10.94 10.82 10.97 890,560 10.925 0.14%
2017-01-19 0 13.82 13.80 13.84 13.76 13.90 477,000 6,617,830 13.874 10.89 10.88 10.91 10.85 10.96 605,124 10.936 -0.14%
2017-01-18 0 13.84 13.84 13.92 13.78 13.92 2,517,000 34,962,100 13.890 10.91 10.91 10.97 10.86 10.97 3,193,077 10.949 -0.43%
2017-01-17 0 13.90 13.84 13.90 13.82 14.10 2,776,000 38,605,612 13.907 10.96 10.91 10.96 10.89 11.11 3,521,645 10.962 0.00%
2017-01-16 0 13.90 13.84 13.90 13.84 14.04 1,723,000 23,939,190 13.894 10.96 10.91 10.96 10.91 11.07 2,185,805 10.952 -0.43%
2017-01-13 0 13.96 13.92 13.98 13.86 14.08 1,058,276 14,704,438 13.895 11.00 10.97 11.02 10.93 11.10 1,342,533 10.953 0.29%
2017-01-12 0 13.92 13.94 14.02 13.92 14.56 734,000 10,344,520 14.093 10.97 10.99 11.05 10.97 11.48 931,155 11.109 -2.52%
2017-01-11 0 14.28 14.26 14.30 13.98 14.48 501,000 7,133,240 14.238 11.26 11.24 11.27 11.02 11.41 635,571 11.223 -0.28%
2017-01-10 0 14.32 14.28 14.34 14.10 14.36 401,000 5,709,060 14.237 11.29 11.26 11.30 11.11 11.32 508,710 11.223 -0.56%
2017-01-09 0 14.40 14.32 14.40 14.18 14.52 425,276 6,112,640 14.373 11.35 11.29 11.35 11.18 11.45 539,507 11.330 0.42%
2017-01-06 0 14.34 14.30 14.40 14.10 14.56 443,601 6,394,590 14.415 11.30 11.27 11.35 11.11 11.48 562,754 11.363 -0.55%
2017-01-05 0 14.42 14.40 14.42 14.24 14.46 547,200 7,865,532 14.374 11.37 11.35 11.37 11.22 11.40 694,180 11.331 -0.55%
2017-01-04 0 14.50 14.42 14.54 14.16 14.60 628,000 9,053,140 14.416 11.43 11.37 11.46 11.16 11.51 796,683 11.364 1.83%
2017-01-03 0 14.24 14.24 14.30 14.16 14.46 275,200 3,920,176 14.245 11.22 11.22 11.27 11.16 11.40 349,120 11.229 -0.97%
2016-12-30 0 14.38 14.36 14.38 13.92 14.40 320,400 4,575,974 14.282 11.34 11.32 11.34 10.97 11.35 406,461 11.258 2.57%
2016-12-29 0 14.02 14.02 14.06 13.80 14.30 844,072 11,745,579 13.915 11.05 11.05 11.08 10.88 11.27 1,070,793 10.969 -0.14%
2016-12-28 0 14.04 13.96 14.04 13.82 14.16 2,268,000 31,729,580 13.990 11.07 11.00 11.07 10.89 11.16 2,877,194 11.028 0.72%
2016-12-23 0 13.94 13.94 13.96 13.76 14.10 317,000 4,400,770 13.883 10.99 10.99 11.00 10.85 11.11 402,148 10.943 0.29%
2016-12-22 0 13.90 13.90 13.94 13.86 14.02 316,000 4,398,990 13.921 10.96 10.96 10.99 10.93 11.05 400,879 10.973 -1.14%
2016-12-21 0 14.06 14.00 14.06 13.64 14.20 836,725 11,616,759 13.884 11.08 11.04 11.08 10.75 11.19 1,061,473 10.944 3.08%
2016-12-20 0 13.64 13.60 13.66 13.42 13.68 192,000 2,614,360 13.616 10.75 10.72 10.77 10.58 10.78 243,572 10.733 0.74%
2016-12-19 0 13.54 13.52 13.54 13.38 13.70 524,000 7,101,230 13.552 10.67 10.66 10.67 10.55 10.80 664,749 10.683 -1.74%
2016-12-16 0 13.78 13.70 13.84 13.70 14.12 474,203 6,567,957 13.851 10.86 10.80 10.91 10.80 11.13 601,576 10.918 -1.29%
2016-12-15 0 13.96 13.96 14.00 13.94 14.28 393,644 5,529,036 14.046 11.00 11.00 11.04 10.99 11.26 499,378 11.072 -2.10%
2016-12-14 0 14.26 14.18 14.28 14.10 14.34 514,000 7,324,790 14.251 11.24 11.18 11.26 11.11 11.30 652,063 11.233 0.42%
2016-12-13 0 14.20 14.20 14.22 14.12 14.26 209,000 2,968,490 14.203 11.19 11.19 11.21 11.13 11.24 265,138 11.196 -0.42%
2016-12-12 0 14.26 14.20 14.28 14.18 14.86 535,000 7,635,160 14.271 11.24 11.19 11.26 11.18 11.71 678,703 11.250 -1.52%
2016-12-09 0 14.48 14.48 14.54 14.44 14.80 907,000 13,198,940 14.552 11.41 11.41 11.46 11.38 11.67 1,150,624 11.471 -2.29%
2016-12-08 0 14.82 14.80 14.86 14.58 14.90 487,000 7,206,710 14.798 11.68 11.67 11.71 11.49 11.75 617,810 11.665 0.00%
2016-12-07 0 14.82 14.78 14.82 14.24 14.92 777,000 11,438,720 14.722 11.68 11.65 11.68 11.22 11.76 985,705 11.605 3.06%
2016-12-06 0 14.38 14.38 14.46 14.30 14.54 296,000 4,266,130 14.413 11.34 11.34 11.40 11.27 11.46 375,507 11.361 0.00%
2016-12-05 0 14.38 14.38 14.46 14.34 14.60 659,500 9,512,560 14.424 11.34 11.34 11.40 11.30 11.51 836,644 11.370 0.28%
2016-12-02 0 14.34 14.34 14.40 14.24 14.66 844,000 12,156,450 14.403 11.30 11.30 11.35 11.22 11.56 1,070,702 11.354 -1.92%
2016-12-01 0 14.62 14.60 14.68 14.58 14.80 597,000 8,768,580 14.688 11.52 11.51 11.57 11.49 11.67 757,357 11.578 -1.08%
2016-11-30 0 14.78 14.76 14.78 14.62 15.16 617,000 9,157,920 14.843 11.65 11.63 11.65 11.52 11.95 782,729 11.700 -1.60%
2016-11-29 0 15.02 15.00 15.04 15.00 15.40 707,717 10,729,845 15.161 11.84 11.82 11.86 11.82 12.14 897,813 11.951 -1.96%
2016-11-28 0 15.32 15.28 15.32 14.46 15.42 2,116,800 31,569,548 14.914 12.08 12.04 12.08 11.40 12.16 2,685,381 11.756 6.69%
2016-11-25 0 14.36 14.34 14.44 14.32 14.48 754,276 10,845,970 14.379 11.32 11.30 11.38 11.29 11.41 956,878 11.335 -0.14%
2016-11-24 0 14.38 14.38 14.40 14.30 14.52 934,000 13,403,225 14.350 11.34 11.34 11.35 11.27 11.45 1,184,876 11.312 0.14%
2016-11-23 0 14.36 14.36 14.40 14.18 14.64 419,000 5,998,590 14.316 11.32 11.32 11.35 11.18 11.54 531,545 11.285 -0.42%
2016-11-22 0 14.42 14.38 14.44 14.08 14.46 945,800 13,445,392 14.216 11.37 11.34 11.38 11.10 11.40 1,199,846 11.206 1.55%
2016-11-21 0 14.20 14.16 14.20 14.00 14.38 933,000 13,286,450 14.241 11.19 11.16 11.19 11.04 11.34 1,183,608 11.225 -0.14%
2016-11-18 0 14.22 14.18 14.22 13.98 14.28 1,356,000 19,193,000 14.154 11.21 11.18 11.21 11.02 11.26 1,720,227 11.157 -0.14%
2016-11-17 0 14.24 14.22 14.26 13.90 14.48 768,742 10,968,538 14.268 11.22 11.21 11.24 10.96 11.41 975,229 11.247 -0.56%
2016-11-16 0 14.32 14.24 14.36 14.22 14.42 364,072 5,222,816 14.346 11.29 11.22 11.32 11.21 11.37 461,863 11.308 -0.28%
2016-11-15 0 14.36 14.30 14.42 14.22 14.60 186,000 2,671,160 14.361 11.32 11.27 11.37 11.21 11.51 235,960 11.320 1.13%
2016-11-14 0 14.20 14.16 14.26 14.00 14.40 412,950 5,873,693 14.224 11.19 11.16 11.24 11.04 11.35 523,870 11.212 -1.11%
2016-11-11 0 14.36 14.30 14.38 14.14 14.56 934,939 13,367,052 14.297 11.32 11.27 11.34 11.15 11.48 1,186,068 11.270 -2.58%
2016-11-10 0 14.74 14.72 14.74 14.50 14.80 330,000 4,847,740 14.690 11.62 11.60 11.62 11.43 11.67 418,639 11.580 2.93%
2016-11-09 0 14.32 14.38 14.42 14.10 14.64 957,000 13,718,520 14.335 11.29 11.34 11.37 11.11 11.54 1,214,054 11.300 -2.85%
2016-11-08 0 14.74 14.68 14.74 14.14 14.76 1,011,000 14,581,300 14.423 11.62 11.57 11.62 11.15 11.63 1,282,559 11.369 2.65%
2016-11-07 0 14.36 14.34 14.44 14.26 14.46 224,000 3,220,930 14.379 11.32 11.30 11.38 11.24 11.40 284,167 11.335 0.98%
2016-11-04 0 14.22 14.18 14.26 14.10 14.50 334,771 4,768,361 14.244 11.21 11.18 11.24 11.11 11.43 424,692 11.228 -0.56%
2016-11-03 0 14.30 14.30 14.36 14.16 14.46 312,258 4,464,084 14.296 11.27 11.27 11.32 11.16 11.40 396,132 11.269 1.13%
2016-11-02 0 14.14 14.12 14.20 14.10 14.34 240,276 3,418,919 14.229 11.15 11.13 11.19 11.11 11.30 304,815 11.216 -1.94%
2016-11-01 0 14.42 14.36 14.42 14.02 14.54 741,000 10,645,300 14.366 11.37 11.32 11.37 11.05 11.46 940,036 11.324 1.84%
2016-10-31 0 14.16 14.14 14.20 14.10 14.86 621,000 8,936,620 14.391 11.16 11.15 11.19 11.11 11.71 787,803 11.344 -2.34%
2016-10-28 0 14.50 14.42 14.50 14.40 14.82 265,000 3,864,460 14.583 11.43 11.37 11.43 11.35 11.68 336,180 11.495 -1.89%
2016-10-27 0 14.78 14.70 14.78 14.64 14.84 261,000 3,842,120 14.721 11.65 11.59 11.65 11.54 11.70 331,106 11.604 -0.14%
2016-10-26 0 14.80 14.78 14.80 14.70 14.98 561,100 8,301,988 14.796 11.67 11.65 11.67 11.59 11.81 711,814 11.663 -2.25%
2016-10-25 0 15.14 15.12 15.14 14.92 15.36 1,234,000 18,651,400 15.115 11.93 11.92 11.93 11.76 12.11 1,565,458 11.914 -2.32%
2016-10-24 0 15.50 15.46 15.50 15.30 15.66 885,000 13,706,940 15.488 12.22 12.19 12.22 12.06 12.34 1,122,715 12.209 1.31%
2016-10-20 0 15.30 15.22 15.32 15.20 15.52 776,000 11,885,440 15.316 12.06 12.00 12.08 11.98 12.23 984,437 12.073 0.13%
2016-10-19 0 15.28 15.28 15.30 15.14 15.56 740,797 11,350,967 15.323 12.04 12.04 12.06 11.93 12.27 939,778 12.078 -2.18%
2016-10-18 0 15.62 15.58 15.66 15.50 15.72 498,276 7,776,872 15.608 12.31 12.28 12.34 12.22 12.39 632,115 12.303 -0.26%
2016-10-17 0 15.66 15.60 15.66 15.36 15.68 400,000 6,219,760 15.549 12.34 12.30 12.34 12.11 12.36 507,442 12.257 1.42%
2016-10-14 0 15.44 15.40 15.44 15.34 15.66 365,920 5,646,422 15.431 12.17 12.14 12.17 12.09 12.34 464,208 12.164 0.26%
2016-10-13 0 15.40 15.40 15.44 15.34 15.70 594,000 9,183,460 15.460 12.14 12.14 12.17 12.09 12.38 753,551 12.187 -0.65%
2016-10-12 0 15.50 15.52 15.58 15.38 15.68 369,000 5,706,780 15.466 12.22 12.23 12.28 12.12 12.36 468,115 12.191 -0.77%
2016-10-11 0 15.62 15.58 15.60 15.50 16.00 1,028,000 16,218,600 15.777 12.31 12.28 12.30 12.22 12.61 1,304,125 12.436 -1.01%
2016-10-07 0 15.78 15.70 15.76 15.40 15.80 731,500 11,424,340 15.618 12.44 12.38 12.42 12.14 12.45 927,984 12.311 1.28%
2016-10-06 0 15.58 15.46 15.60 15.40 15.68 465,000 7,210,120 15.506 12.28 12.19 12.30 12.14 12.36 589,901 12.223 0.39%
2016-10-05 0 15.52 15.48 15.52 15.40 15.76 677,000 10,485,780 15.489 12.23 12.20 12.23 12.14 12.42 858,845 12.209 0.26%
2016-10-04 0 15.48 15.38 15.48 15.30 15.54 1,022,000 15,680,601 15.343 12.20 12.12 12.20 12.06 12.25 1,296,513 12.094 0.78%
2016-10-03 0 15.36 15.30 15.36 14.72 15.36 475,000 7,153,090 15.059 12.11 12.06 12.11 11.60 12.11 602,587 11.871 2.40%
2016-09-30 0 15.00 15.00 15.08 14.72 15.30 1,099,000 16,612,730 15.116 11.82 11.82 11.89 11.60 12.06 1,394,196 11.916 -0.53%
2016-09-29 0 15.08 15.04 15.10 14.62 15.18 1,154,676 17,339,178 15.016 11.89 11.86 11.90 11.52 11.97 1,464,827 11.837 2.59%
2016-09-28 0 14.70 14.64 14.70 14.62 15.08 1,206,000 17,874,400 14.821 11.59 11.54 11.59 11.52 11.89 1,529,937 11.683 -0.68%
2016-09-27 0 14.80 14.72 14.80 14.54 14.86 318,000 4,671,980 14.692 11.67 11.60 11.67 11.46 11.71 403,416 11.581 2.07%
2016-09-26 0 14.50 14.48 14.54 14.44 14.92 401,000 5,899,960 14.713 11.43 11.41 11.46 11.38 11.76 508,710 11.598 -3.46%
2016-09-23 0 15.02 15.04 15.10 15.02 15.50 583,000 8,889,420 15.248 11.84 11.86 11.90 11.84 12.22 739,596 12.019 -1.44%
2016-09-22 0 15.24 15.20 15.24 14.94 15.38 1,679,000 25,565,920 15.227 12.01 11.98 12.01 11.78 12.12 2,129,986 12.003 2.70%
2016-09-21 0 14.84 14.80 14.86 14.14 14.86 916,000 13,470,730 14.706 11.70 11.67 11.71 11.15 11.71 1,162,041 11.592 5.25%
2016-09-20 0 14.10 14.06 14.12 13.82 14.14 1,998,326 27,842,225 13.933 11.11 11.08 11.13 10.89 11.15 2,535,085 10.983 1.00%
2016-09-19 0 13.96 13.94 14.00 13.70 14.28 2,499,000 34,780,892 13.918 11.00 10.99 11.04 10.80 11.26 3,170,242 10.971 -1.27%
2016-09-15 0 14.14 14.12 14.18 13.92 14.18 1,112,000 15,677,514 14.098 11.15 11.13 11.18 10.97 11.18 1,410,688 11.113 1.14%
2016-09-14 0 13.98 13.96 14.00 13.80 14.28 702,113 9,829,298 14.000 11.02 11.00 11.04 10.88 11.26 890,703 11.035 -1.13%
2016-09-13 0 14.14 14.06 14.14 14.06 14.42 821,870 11,708,720 14.246 11.15 11.08 11.15 11.08 11.37 1,042,628 11.230 0.57%
2016-09-12 0 14.06 14.00 14.10 13.96 14.40 1,045,000 14,703,590 14.070 11.08 11.04 11.11 11.00 11.35 1,325,691 11.091 -2.90%
2016-09-09 0 14.48 14.42 14.48 14.42 14.80 673,000 9,842,020 14.624 11.41 11.37 11.41 11.37 11.67 853,771 11.528 -1.63%
2016-09-08 0 14.72 14.72 14.88 14.58 14.92 1,579,000 23,355,460 14.791 11.60 11.60 11.73 11.49 11.76 2,003,126 11.660 0.14%
2016-09-07 0 14.70 14.70 14.74 14.50 15.18 1,177,100 17,346,540 14.737 11.59 11.59 11.62 11.43 11.97 1,493,274 11.616 -1.34%
2016-09-06 0 14.90 14.88 14.90 14.56 15.16 1,660,900 24,826,716 14.948 11.75 11.73 11.75 11.48 11.95 2,107,025 11.783 1.78%
2016-09-05 0 14.64 14.64 14.68 14.20 14.82 919,000 13,448,060 14.633 11.54 11.54 11.57 11.19 11.68 1,165,847 11.535 0.27%
2016-09-02 0 14.60 14.56 14.60 14.40 14.98 1,999,000 29,382,100 14.698 11.51 11.48 11.51 11.35 11.81 2,535,940 11.586 1.39%
2016-09-01 0 14.40 14.42 14.44 13.76 14.50 2,307,372 32,879,480 14.250 11.35 11.37 11.38 10.85 11.43 2,927,142 11.233 4.80%
2016-08-31 0 13.74 13.68 13.74 13.58 14.30 2,859,692 39,929,796 13.963 10.83 10.78 10.83 10.70 11.27 3,627,817 11.007 -2.41%
2016-08-30 0 14.08 13.98 14.08 13.22 14.14 2,161,000 29,851,180 13.814 11.10 11.02 11.10 10.42 11.15 2,741,454 10.889 6.67%
2016-08-29 0 13.20 13.20 13.22 12.86 13.22 1,243,000 16,305,040 13.117 10.41 10.41 10.42 10.14 10.42 1,576,875 10.340 3.94%
2016-08-26 0 12.70 12.70 12.80 12.68 12.90 660,000 8,450,980 12.805 10.01 10.01 10.09 9.995 10.17 837,279 10.093 -1.55%
2016-08-25 0 12.90 12.82 12.92 12.60 12.92 624,000 7,974,860 12.780 10.17 10.11 10.18 9.932 10.18 791,609 10.074 1.74%
2016-08-24 0 12.68 12.64 12.70 12.54 12.70 452,000 5,707,860 12.628 9.995 9.964 10.01 9.885 10.01 573,409 9.9543 0.16%
2016-08-23 0 12.66 12.60 12.66 12.58 12.92 1,030,000 13,090,820 12.710 9.979 9.932 9.979 9.916 10.18 1,306,662 10.019 -1.71%
2016-08-22 0 12.88 12.78 12.88 12.34 12.88 908,000 11,475,640 12.638 10.15 10.07 10.15 9.727 10.15 1,151,893 9.9624 1.90%
2016-08-19 0 12.64 12.60 12.66 12.52 12.70 689,000 8,710,620 12.642 9.964 9.932 9.979 9.869 10.01 874,068 9.9656 0.48%
2016-08-18 0 12.58 12.58 12.60 12.22 12.70 909,000 11,342,740 12.478 9.916 9.916 9.932 9.633 10.01 1,153,161 9.8362 2.28%
2016-08-17 0 12.30 12.30 12.38 12.22 12.60 919,606 11,367,681 12.361 9.696 9.696 9.759 9.633 9.932 1,166,616 9.7441 -2.38%
2016-08-16 0 12.60 12.58 12.68 12.44 12.74 1,062,002 13,373,145 12.592 9.932 9.916 9.995 9.806 10.04 1,347,260 9.9262 0.48%
2016-08-15 0 12.54 12.54 12.58 12.40 12.62 291,000 3,644,280 12.523 9.885 9.885 9.916 9.775 9.948 369,164 9.8717 -0.16%
2016-08-12 0 12.56 12.50 12.58 12.24 12.68 410,000 5,109,220 12.462 9.901 9.853 9.916 9.648 9.995 520,128 9.8230 2.95%
2016-08-11 0 12.20 12.20 12.30 12.18 12.42 258,000 3,166,200 12.272 9.617 9.617 9.696 9.601 9.790 327,300 9.6737 -0.81%
2016-08-10 0 12.30 12.22 12.30 12.18 12.38 316,000 3,881,630 12.284 9.696 9.633 9.696 9.601 9.759 400,879 9.6828 -0.16%
2016-08-09 0 12.32 12.22 12.32 12.16 12.50 746,300 9,185,420 12.308 9.711 9.633 9.711 9.585 9.853 946,759 9.7020 -0.32%
2016-08-08 0 12.36 12.36 12.46 11.90 12.52 1,187,500 14,388,360 12.117 9.743 9.743 9.822 9.380 9.869 1,506,467 9.5511 1.81%
2016-08-05 0 12.14 12.12 12.18 12.08 12.42 955,000 11,595,590 12.142 9.570 9.554 9.601 9.522 9.790 1,211,517 9.5711 -1.46%
2016-08-04 0 12.32 12.24 12.32 12.08 12.36 668,000 8,202,240 12.279 9.711 9.648 9.711 9.522 9.743 847,428 9.6790 1.82%
2016-08-03 0 12.10 12.08 12.10 12.06 12.40 218,000 2,655,550 12.181 9.538 9.522 9.538 9.507 9.775 276,556 9.6022 -2.42%
2016-08-01 0 12.40 12.36 12.40 12.28 12.56 525,000 6,530,792 12.440 9.775 9.743 9.775 9.680 9.901 666,017 9.8057 1.31%
2016-07-29 0 12.24 12.22 12.32 12.20 12.32 235,000 2,880,940 12.259 9.648 9.633 9.711 9.617 9.711 298,122 9.6636 -0.65%
2016-07-28 0 12.32 12.26 12.32 12.12 12.64 836,000 10,359,064 12.391 9.711 9.664 9.711 9.554 9.964 1,060,553 9.7676 -2.07%
2016-07-27 0 12.58 12.52 12.58 12.38 12.80 402,000 5,030,710 12.514 9.916 9.869 9.916 9.759 10.09 509,979 9.8645 -1.26%
2016-07-26 0 12.74 12.68 12.74 12.46 12.90 867,000 11,022,760 12.714 10.04 9.995 10.04 9.822 10.17 1,099,880 10.022 0.31%
2016-07-25 0 12.70 12.70 12.74 12.60 12.74 485,200 6,156,374 12.688 10.01 10.01 10.04 9.932 10.04 615,527 10.002 0.32%
2016-07-22 0 12.66 12.62 12.66 12.56 12.74 324,000 4,098,120 12.649 9.979 9.948 9.979 9.901 10.04 411,028 9.9704 -0.31%
2016-07-21 0 12.70 12.68 12.70 12.56 12.80 264,000 3,352,980 12.701 10.01 9.995 10.01 9.901 10.09 334,912 10.012 -0.16%
2016-07-20 0 12.72 12.72 12.74 12.70 13.00 163,548 2,087,344 12.763 10.03 10.03 10.04 10.01 10.25 207,478 10.061 -2.15%
2016-07-19 0 13.00 12.98 13.00 12.90 13.00 967,000 12,542,120 12.970 10.25 10.23 10.25 10.17 10.25 1,226,740 10.224 0.00%
2016-07-18 0 13.00 12.98 13.00 12.88 13.02 553,000 7,170,100 12.966 10.25 10.23 10.25 10.15 10.26 701,538 10.221 0.46%
2016-07-15 0 12.94 12.92 12.94 12.44 12.98 511,000 6,606,270 12.928 10.20 10.18 10.20 9.806 10.23 648,257 10.191 0.00%
2016-07-14 0 12.94 12.92 12.96 12.88 13.00 339,000 4,382,695 12.928 10.20 10.18 10.22 10.15 10.25 430,057 10.191 0.00%
2016-07-13 0 12.94 12.92 12.98 12.82 12.98 653,000 8,434,459 12.916 10.20 10.18 10.23 10.11 10.23 828,399 10.182 0.15%
2016-07-12 0 12.92 12.88 12.92 12.74 13.00 831,138 10,699,577 12.873 10.18 10.15 10.18 10.04 10.25 1,054,385 10.148 0.16%
2016-07-11 0 12.90 12.84 12.90 12.70 12.90 518,000 6,617,690 12.775 10.17 10.12 10.17 10.01 10.17 657,137 10.070 2.38%
2016-07-08 0 12.60 12.58 12.60 12.32 12.66 204,330 2,559,539 12.526 9.932 9.916 9.932 9.711 9.979 259,214 9.8742 -0.47%
2016-07-07 0 12.66 12.62 12.68 12.38 12.84 846,700 10,612,330 12.534 9.979 9.948 9.995 9.759 10.12 1,074,127 9.8800 0.80%
2016-07-06 0 12.56 12.54 12.58 12.34 12.74 650,000 8,103,830 12.467 9.901 9.885 9.916 9.727 10.04 824,593 9.8277 -1.41%
2016-07-05 0 12.74 12.70 12.78 12.70 12.90 255,000 3,261,650 12.791 10.04 10.01 10.07 10.01 10.17 323,494 10.083 -1.70%
2016-07-04 0 12.96 12.96 12.98 12.74 12.98 880,594 11,350,082 12.889 10.22 10.22 10.23 10.04 10.23 1,117,125 10.160 1.09%
2016-06-30 0 12.82 12.80 12.84 12.50 13.00 978,475 12,530,532 12.806 10.11 10.09 10.12 9.853 10.25 1,241,297 10.095 -0.93%
2016-06-29 0 12.94 12.90 12.98 12.72 13.12 481,000 6,191,060 12.871 10.20 10.17 10.23 10.03 10.34 610,199 10.146 -0.61%
2016-06-28 0 13.02 12.98 13.00 12.60 13.06 1,083,200 13,992,232 12.917 10.26 10.23 10.25 9.932 10.29 1,374,152 10.182 1.88%
2016-06-27 0 12.78 12.74 12.82 12.52 12.94 293,700 3,718,798 12.662 10.07 10.04 10.11 9.869 10.20 372,589 9.9810 0.31%
2016-06-24 0 12.74 12.64 12.74 12.36 12.86 1,002,000 12,567,640 12.543 10.04 9.964 10.04 9.743 10.14 1,271,141 9.8869 -0.93%
2016-06-23 0 12.86 12.88 12.90 12.42 12.92 714,000 9,034,820 12.654 10.14 10.15 10.17 9.790 10.18 905,783 9.9746 3.54%
2016-06-22 0 12.42 12.44 12.48 12.12 12.50 383,000 4,734,880 12.363 9.790 9.806 9.838 9.554 9.853 485,875 9.7450 1.14%
2016-06-21 0 12.28 12.28 12.36 11.90 12.40 982,000 11,828,050 12.045 9.680 9.680 9.743 9.380 9.775 1,245,769 9.4946 2.82%
2016-06-20 0 12.12 12.12 12.14 11.96 12.44 2,030,000 24,551,200 12.094 9.414 9.414 9.430 9.290 9.663 2,613,455 9.3942 -2.26%
2016-06-17 0 12.40 12.36 12.44 12.30 12.58 444,000 5,512,680 12.416 9.632 9.601 9.663 9.554 9.772 571,613 9.6441 1.31%
2016-06-16 0 12.24 12.24 12.28 12.04 12.36 650,000 7,919,850 12.184 9.507 9.507 9.538 9.352 9.601 836,821 9.4642 -1.45%
2016-06-15 0 12.42 12.42 12.50 12.36 12.50 1,082,000 13,520,125 12.495 9.647 9.647 9.709 9.601 9.709 1,392,984 9.7059 -0.80%
2016-06-14 0 12.52 12.48 12.54 12.40 12.62 262,475 3,281,947 12.504 9.725 9.694 9.740 9.632 9.803 337,915 9.7124 -0.63%
2016-06-13 0 12.60 12.60 12.68 12.48 12.78 2,883,000 36,418,960 12.632 9.787 9.787 9.849 9.694 9.927 3,711,621 9.8121 -0.47%
2016-06-10 0 12.66 12.64 12.70 12.58 13.04 1,147,700 14,625,611 12.743 9.834 9.818 9.865 9.772 10.13 1,477,568 9.8984 -2.16%
2016-06-08 0 12.94 12.88 12.98 12.76 13.14 260,000 3,354,360 12.901 10.05 10.00 10.08 9.911 10.21 334,728 10.021 -1.52%
2016-06-07 0 13.14 13.12 13.14 12.78 13.14 801,000 10,397,500 12.981 10.21 10.19 10.21 9.927 10.21 1,031,220 10.083 2.82%
2016-06-06 0 12.78 12.74 12.80 12.48 12.80 510,000 6,461,590 12.670 9.927 9.896 9.942 9.694 9.942 656,582 9.8412 -0.47%
2016-06-03 0 12.84 12.82 12.84 12.62 13.00 835,000 10,705,380 12.821 9.973 9.958 9.973 9.803 10.10 1,074,993 9.9586 2.39%
2016-06-02 0 12.54 12.52 12.58 12.50 12.74 422,000 5,308,410 12.579 9.740 9.725 9.772 9.709 9.896 543,290 9.7709 -1.42%
2016-06-01 0 12.72 12.68 12.74 12.58 12.76 500,000 6,342,060 12.684 9.880 9.849 9.896 9.772 9.911 643,708 9.8524 0.63%
2016-05-31 0 12.64 12.58 12.72 12.38 12.72 788,928 9,933,994 12.592 9.818 9.772 9.880 9.616 9.880 1,015,679 9.7806 1.94%
2016-05-30 0 12.40 13.00 13.14 12.18 13.00 605,000 7,608,840 12.577 9.632 10.10 10.21 9.461 10.10 778,887 9.7689 1.81%
2016-05-27 0 12.18 12.16 12.20 11.98 12.26 1,396,000 17,002,740 12.180 9.461 9.445 9.476 9.305 9.523 1,797,233 9.4605 -0.16%
2016-05-26 0 12.20 12.16 12.20 11.86 12.30 571,000 6,904,930 12.093 9.476 9.445 9.476 9.212 9.554 735,115 9.3930 2.35%
2016-05-25 0 11.92 11.90 11.98 11.70 11.96 638,000 7,574,860 11.873 9.259 9.243 9.305 9.088 9.290 821,372 9.2222 1.02%
2016-05-24 0 11.80 11.74 11.80 11.70 11.80 149,000 1,748,000 11.732 9.166 9.119 9.166 9.088 9.166 191,825 9.1125 0.00%
2016-05-23 0 11.80 11.80 11.82 11.70 11.88 422,000 4,970,580 11.779 9.166 9.166 9.181 9.088 9.228 543,290 9.1490 -0.67%
2016-05-20 0 11.88 11.86 11.88 11.82 11.98 288,000 3,422,010 11.882 9.228 9.212 9.228 9.181 9.305 370,776 9.2293 -0.67%
2016-05-19 0 11.96 11.94 11.96 11.86 12.00 1,666,000 19,802,702 11.886 9.290 9.274 9.290 9.212 9.321 2,144,836 9.2327 0.17%
2016-05-18 0 11.94 11.92 11.94 11.66 11.98 754,000 8,922,580 11.834 9.274 9.259 9.274 9.057 9.305 970,712 9.1918 -0.67%
2016-05-17 0 12.02 12.00 12.02 11.98 12.02 114,000 1,368,470 12.004 9.337 9.321 9.337 9.305 9.337 146,765 9.3242 0.33%
2016-05-16 0 11.98 11.94 11.98 11.68 11.98 695,000 8,261,072 11.886 9.305 9.274 9.305 9.072 9.305 894,754 9.2328 0.00%
2016-05-13 0 11.98 11.94 12.02 11.94 12.14 743,900 8,960,896 12.046 9.305 9.274 9.337 9.274 9.430 957,709 9.3566 -2.12%
2016-05-12 0 12.24 12.22 12.28 12.08 12.28 212,138 2,591,015 12.214 9.507 9.492 9.538 9.383 9.538 273,110 9.4871 0.00%
2016-05-11 0 12.24 12.22 12.26 12.00 12.26 1,563,000 18,893,360 12.088 9.507 9.492 9.523 9.321 9.523 2,012,232 9.3893 0.49%
2016-05-10 0 12.18 12.14 12.20 12.00 12.20 482,000 5,824,090 12.083 9.461 9.430 9.476 9.321 9.476 620,535 9.3856 1.00%
2016-05-09 0 12.06 12.02 12.06 11.98 12.06 690,000 8,294,290 12.021 9.368 9.337 9.368 9.305 9.368 888,317 9.3371 0.33%
2016-05-06 0 12.02 12.02 12.04 12.00 12.20 1,402,414 16,883,981 12.039 9.337 9.337 9.352 9.321 9.476 1,805,491 9.3515 -1.48%
2016-05-05 0 12.20 12.14 12.20 12.16 12.32 582,000 7,112,250 12.220 9.476 9.430 9.476 9.445 9.570 749,276 9.4922 -0.97%
2016-05-04 0 12.32 12.34 12.36 12.26 12.42 260,000 3,202,400 12.317 9.570 9.585 9.601 9.523 9.647 334,728 9.5672 -0.48%
2016-05-03 0 12.38 12.34 12.38 12.12 12.40 807,000 9,944,580 12.323 9.616 9.585 9.616 9.414 9.632 1,038,945 9.5718 1.64%
2016-04-29 0 12.18 12.12 12.22 12.06 12.20 498,000 6,042,980 12.134 9.461 9.414 9.492 9.368 9.476 641,133 9.4255 0.00%
2016-04-28 0 12.18 12.14 12.18 12.10 12.18 606,668 7,362,516 12.136 9.461 9.430 9.461 9.399 9.461 781,034 9.4266 0.33%
2016-04-27 0 12.14 12.14 12.16 12.06 12.18 973,000 11,774,140 12.101 9.430 9.430 9.445 9.368 9.461 1,252,656 9.3993 0.33%
2016-04-26 0 12.10 12.10 12.12 12.00 12.16 719,612 8,698,715 12.088 9.399 9.399 9.414 9.321 9.445 926,440 9.3894 -0.33%
2016-04-25 0 12.14 12.12 12.18 11.96 12.18 2,633,000 31,665,860 12.027 9.430 9.414 9.461 9.290 9.461 3,389,767 9.3416 0.00%
2016-04-22 0 12.14 12.10 12.20 12.02 12.28 7,818,400 95,049,026 12.157 9.430 9.399 9.476 9.337 9.538 10,065,536 9.4430 0.17%
2016-04-21 0 12.12 12.06 12.14 11.98 12.28 1,301,000 15,773,510 12.124 9.414 9.368 9.430 9.305 9.538 1,674,929 9.4174 0.00%
2016-04-20 0 12.12 12.10 12.14 11.98 12.46 948,000 11,523,280 12.155 9.414 9.399 9.430 9.305 9.678 1,220,471 9.4417 -2.57%
2016-04-19 0 12.44 12.42 12.44 12.32 12.50 589,400 7,319,022 12.418 9.663 9.647 9.663 9.570 9.709 758,803 9.6455 -0.32%
2016-04-18 0 12.48 12.42 12.50 12.32 12.76 481,000 5,985,080 12.443 9.694 9.647 9.709 9.570 9.911 619,247 9.6651 -1.73%
2016-04-15 0 12.70 12.70 12.72 12.40 12.74 653,000 8,216,240 12.582 9.865 9.865 9.880 9.632 9.896 840,683 9.7733 0.16%
2016-04-14 0 12.68 12.62 12.68 12.60 12.76 295,000 3,735,380 12.662 9.849 9.803 9.849 9.787 9.911 379,788 9.8354 -0.31%
2016-04-13 0 12.72 12.70 12.72 12.56 12.74 891,000 11,210,710 12.582 9.880 9.865 9.880 9.756 9.896 1,147,088 9.7732 1.44%
2016-04-12 0 12.54 12.52 12.56 12.40 12.82 574,000 7,199,340 12.542 9.740 9.725 9.756 9.632 9.958 738,977 9.7423 -1.88%
2016-04-11 0 12.78 12.70 12.78 12.60 12.80 325,000 4,133,280 12.718 9.927 9.865 9.927 9.787 9.942 418,410 9.8785 0.63%
2016-04-08 0 12.70 12.64 12.70 12.40 12.70 423,000 5,311,950 12.558 9.865 9.818 9.865 9.632 9.865 544,577 9.7543 0.79%
2016-04-07 0 12.60 12.52 12.60 12.40 12.72 889,000 11,112,056 12.500 9.787 9.725 9.787 9.632 9.880 1,144,513 9.7090 0.32%
2016-04-06 0 12.56 12.48 12.56 12.18 12.60 1,611,000 19,860,180 12.328 9.756 9.694 9.756 9.461 9.787 2,074,028 9.5757 2.11%
2016-04-05 0 12.30 12.28 12.30 12.08 12.36 810,000 9,885,526 12.204 9.554 9.538 9.554 9.383 9.601 1,042,807 9.4797 0.00%
2016-04-01 0 12.30 12.30 12.32 12.24 12.56 599,000 7,403,930 12.360 9.554 9.554 9.570 9.507 9.756 771,162 9.6010 -1.28%
2016-03-31 0 12.46 12.42 12.46 12.00 12.46 595,000 7,361,480 12.372 9.678 9.647 9.678 9.321 9.678 766,013 9.6101 1.14%
2016-03-30 0 12.32 12.28 12.32 11.98 12.32 846,000 10,294,352 12.168 9.570 9.538 9.570 9.305 9.570 1,089,154 9.4517 2.67%
2016-03-29 0 12.00 11.96 12.00 11.76 12.00 696,644 8,254,382 11.849 9.321 9.290 9.321 9.135 9.321 896,871 9.2035 1.87%
2016-03-24 0 11.78 11.74 11.82 11.72 11.86 1,396,000 16,431,640 11.771 9.150 9.119 9.181 9.104 9.212 1,797,233 9.1427 -1.34%
2016-03-23 0 11.94 11.92 11.94 11.72 12.00 272,000 3,226,760 11.863 9.274 9.259 9.274 9.104 9.321 350,177 9.2146 1.02%
2016-03-22 0 11.82 11.80 11.86 11.70 11.90 858,000 10,133,240 11.810 9.181 9.166 9.212 9.088 9.243 1,104,603 9.1736 0.17%
2016-03-21 0 11.80 11.80 11.82 11.60 11.92 939,510 11,061,628 11.774 9.166 9.166 9.181 9.010 9.259 1,209,540 9.1453 -0.84%
2016-03-18 0 11.90 11.88 11.90 11.78 11.94 427,051 5,069,895 11.872 9.243 9.228 9.243 9.150 9.274 549,792 9.2215 0.68%
2016-03-17 0 11.82 11.82 11.84 11.64 11.84 653,000 7,705,500 11.800 9.181 9.181 9.197 9.041 9.197 840,683 9.1658 0.00%
2016-03-16 0 11.82 11.80 11.82 11.70 11.82 451,000 5,313,660 11.782 9.181 9.166 9.181 9.088 9.181 580,625 9.1516 0.85%
2016-03-15 0 11.72 11.70 11.72 11.66 11.78 812,000 9,506,417 11.707 9.104 9.088 9.104 9.057 9.150 1,045,382 9.0937 -1.35%
2016-03-14 0 11.88 11.84 11.88 11.70 12.04 493,396 5,880,368 11.918 9.228 9.197 9.228 9.088 9.352 635,206 9.2574 0.85%
2016-03-11 0 11.78 11.74 11.80 11.74 11.80 47,000 554,130 11.790 9.150 9.119 9.166 9.119 9.166 60,509 9.1579 0.00%
2016-03-10 0 11.78 11.74 11.78 11.68 11.82 502,798 5,905,490 11.745 9.150 9.119 9.150 9.072 9.181 647,310 9.1231 0.34%
2016-03-09 0 11.74 11.70 11.74 11.68 11.80 556,113 6,509,708 11.706 9.119 9.088 9.119 9.072 9.166 715,949 9.0924 0.51%
2016-03-08 0 11.68 11.68 11.70 11.62 11.74 1,167,691 13,630,521 11.673 9.072 9.072 9.088 9.026 9.119 1,503,304 9.0670 -0.17%
2016-03-07 0 11.70 11.72 11.76 11.68 11.88 809,000 9,477,310 11.715 9.088 9.104 9.135 9.072 9.228 1,041,520 9.0995 0.00%
2016-03-04 0 11.70 11.70 11.72 11.66 11.82 1,243,138 14,556,648 11.710 9.088 9.088 9.104 9.057 9.181 1,600,436 9.0954 -0.17%
2016-03-03 0 11.72 11.72 11.76 11.52 11.86 379,414 4,442,596 11.709 9.104 9.104 9.135 8.948 9.212 488,464 9.0950 -0.17%
2016-03-02 0 11.74 11.74 11.82 11.70 12.04 568,000 6,773,330 11.925 9.119 9.119 9.181 9.088 9.352 731,252 9.2626 -0.84%
2016-03-01 0 11.84 11.80 11.84 11.78 11.96 394,000 4,662,620 11.834 9.197 9.166 9.197 9.150 9.290 507,242 9.1921 -1.00%
2016-02-29 0 11.96 11.88 12.00 11.88 12.10 809,000 9,703,590 11.995 9.290 9.228 9.321 9.228 9.399 1,041,520 9.3168 -0.33%
2016-02-26 0 12.00 11.94 12.00 11.72 12.00 1,577,966 18,708,856 11.856 9.321 9.274 9.321 9.104 9.321 2,031,499 9.2094 1.69%
2016-02-25 0 11.80 11.76 11.80 11.66 12.04 1,056,462 12,436,161 11.772 9.166 9.135 9.166 9.057 9.352 1,360,106 9.1435 -1.50%
2016-02-24 0 11.98 11.96 12.00 11.50 12.02 925,000 11,082,580 11.981 9.305 9.290 9.321 8.933 9.337 1,190,860 9.3064 0.84%
2016-02-23 0 11.88 11.86 11.90 11.80 12.20 447,000 5,368,710 12.011 9.228 9.212 9.243 9.166 9.476 575,475 9.3292 -1.00%
2016-02-22 0 12.00 11.94 12.00 11.80 12.06 559,329 6,680,408 11.944 9.321 9.274 9.321 9.166 9.368 720,089 9.2772 1.18%
2016-02-19 0 11.86 11.78 11.88 11.76 11.94 416,329 4,926,552 11.833 9.212 9.150 9.228 9.135 9.274 535,989 9.1915 0.34%
2016-02-18 0 11.82 11.80 11.84 11.62 11.86 905,000 10,651,090 11.769 9.181 9.166 9.197 9.026 9.212 1,165,112 9.1417 1.55%
2016-02-17 0 11.64 11.62 11.64 11.60 11.70 709,602 8,257,213 11.636 9.041 9.026 9.041 9.010 9.088 913,553 9.0386 0.34%
2016-02-16 0 11.60 11.50 11.60 11.46 11.64 1,040,000 11,998,100 11.537 9.010 8.933 9.010 8.902 9.041 1,338,913 8.9611 -0.17%
2016-02-15 0 11.62 11.58 11.62 11.54 11.90 1,017,000 11,909,070 11.710 9.026 8.995 9.026 8.964 9.243 1,309,302 9.0957 0.00%
2016-02-12 0 11.62 11.60 11.64 11.30 11.74 1,080,000 12,501,270 11.575 9.026 9.010 9.041 8.777 9.119 1,390,410 8.9911 -0.51%
2016-02-11 0 11.68 11.64 11.70 11.42 12.28 466,690 5,431,573 11.639 9.072 9.041 9.088 8.870 9.538 600,824 9.0402 -0.17%
2016-02-05 0 11.70 11.64 11.70 11.60 11.74 1,484,000 17,298,360 11.657 9.088 9.041 9.088 9.010 9.119 1,910,526 9.0542 0.00%
2016-02-04 0 11.70 11.66 11.72 11.58 11.82 727,000 8,502,160 11.695 9.088 9.057 9.104 8.995 9.181 935,952 9.0840 0.00%
2016-02-03 0 11.70 11.70 11.76 11.56 11.80 695,000 8,101,000 11.656 9.088 9.088 9.135 8.979 9.166 894,754 9.0539 -1.68%
2016-02-02 0 11.90 11.86 11.92 11.84 12.26 831,000 10,025,870 12.065 9.243 9.212 9.259 9.197 9.523 1,069,843 9.3713 -0.34%
2016-02-01 0 11.94 11.92 11.98 11.88 12.34 769,000 9,341,180 12.147 9.274 9.259 9.305 9.228 9.585 990,023 9.4353 0.34%
2016-01-29 0 11.90 11.88 11.90 11.58 11.90 517,000 6,085,100 11.770 9.243 9.228 9.243 8.995 9.243 665,594 9.1424 0.85%
2016-01-28 0 11.80 11.72 11.80 11.70 11.94 347,000 4,089,760 11.786 9.166 9.104 9.166 9.088 9.274 446,733 9.1548 0.51%
2016-01-27 0 11.74 11.70 11.74 11.62 12.02 855,000 10,010,170 11.708 9.119 9.088 9.119 9.026 9.337 1,100,741 9.0940 0.34%
2016-01-26 0 11.70 11.66 11.70 11.64 12.08 794,000 9,334,890 11.757 9.088 9.057 9.088 9.041 9.383 1,022,209 9.1321 -0.17%
2016-01-25 0 11.72 11.70 11.74 11.60 12.02 697,000 8,172,240 11.725 9.104 9.088 9.119 9.010 9.337 897,329 9.1073 0.17%
2016-01-22 0 11.70 11.70 11.76 11.56 11.88 1,068,000 12,467,420 11.674 9.088 9.088 9.135 8.979 9.228 1,374,961 9.0675 1.21%
2016-01-21 0 11.56 11.52 11.56 11.50 12.00 2,055,000 24,056,200 11.706 8.979 8.948 8.979 8.933 9.321 2,645,640 9.0928 1.76%
2016-01-20 0 11.36 11.32 11.40 11.30 11.68 2,550,000 29,041,328 11.389 8.824 8.793 8.855 8.777 9.072 3,282,912 8.8462 -3.40%
2016-01-19 0 11.76 11.72 11.78 11.38 11.80 390,000 4,545,290 11.655 9.135 9.104 9.150 8.839 9.166 502,092 9.0527 2.08%
2016-01-18 0 11.52 11.52 11.58 11.52 11.94 564,000 6,596,360 11.696 8.948 8.948 8.995 8.948 9.274 726,103 9.0846 -2.54%
2016-01-15 0 11.82 11.76 11.82 11.64 11.94 582,000 6,884,270 11.829 9.181 9.135 9.181 9.041 9.274 749,276 9.1879 -0.67%
2016-01-14 0 11.90 11.86 11.92 11.54 11.96 588,000 6,951,330 11.822 9.243 9.212 9.259 8.964 9.290 757,001 9.1827 0.34%
2016-01-13 0 11.86 11.76 11.86 11.72 12.08 970,000 11,524,860 11.881 9.212 9.135 9.212 9.104 9.383 1,248,794 9.2288 1.72%
2016-01-12 0 11.66 11.64 11.74 11.42 11.88 1,268,000 14,831,600 11.697 9.057 9.041 9.119 8.870 9.228 1,632,444 9.0855 1.04%
2016-01-11 0 11.54 11.52 11.60 11.38 11.72 1,553,052 17,953,918 11.560 8.964 8.948 9.010 8.839 9.104 1,999,424 8.9795 -3.03%
2016-01-08 0 11.90 11.84 11.92 11.64 12.26 780,000 9,283,020 11.901 9.243 9.197 9.259 9.041 9.523 1,004,185 9.2443 -1.33%
2016-01-07 0 12.06 11.98 12.06 11.90 12.76 871,000 10,508,940 12.065 9.368 9.305 9.368 9.243 9.911 1,121,340 9.3718 -5.34%
2016-01-06 0 12.74 12.74 12.78 12.40 12.80 482,104 6,114,728 12.683 9.896 9.896 9.927 9.632 9.942 620,669 9.8518 1.59%
2016-01-05 0 12.54 12.48 12.56 12.02 12.58 734,000 9,117,250 12.421 9.740 9.694 9.756 9.337 9.772 944,964 9.6483 2.28%
2016-01-04 0 12.26 12.20 12.22 11.90 12.78 1,309,000 15,955,800 12.189 9.523 9.476 9.492 9.243 9.927 1,685,228 9.4680 -3.62%
2015-12-31 0 12.72 12.66 12.74 12.66 12.80 221,734 2,823,024 12.732 9.880 9.834 9.896 9.834 9.942 285,464 9.8892 0.00%
2015-12-30 0 12.72 12.68 12.80 12.60 12.98 524,000 6,703,260 12.792 9.880 9.849 9.942 9.787 10.08 674,606 9.9366 -1.24%
2015-12-29 0 12.88 12.82 12.88 12.72 13.06 634,000 8,162,800 12.875 10.00 9.958 10.00 9.880 10.14 816,222 10.001 0.00%
2015-12-28 0 12.88 12.80 12.90 12.72 13.00 890,000 11,445,320 12.860 10.00 9.942 10.02 9.880 10.10 1,145,801 9.9889 0.00%
2015-12-24 0 12.88 12.82 12.88 12.52 13.32 558,000 7,169,479 12.849 10.00 9.958 10.00 9.725 10.35 718,378 9.9801 -3.30%
2015-12-23 0 13.32 13.22 13.32 12.82 13.40 834,000 11,043,480 13.242 10.35 10.27 10.35 9.958 10.41 1,073,705 10.285 4.55%
2015-12-22 0 12.74 12.78 12.84 12.70 13.12 742,000 9,558,340 12.882 9.896 9.927 9.973 9.865 10.19 955,263 10.006 0.63%
2015-12-21 0 12.66 12.68 12.82 12.24 13.20 1,564,000 20,041,148 12.814 9.834 9.849 9.958 9.507 10.25 2,013,519 9.9533 3.60%
2015-12-18 0 12.22 12.14 12.26 12.14 12.44 905,152 11,077,432 12.238 9.492 9.430 9.523 9.430 9.663 1,165,307 9.5060 -0.33%
2015-12-17 0 12.26 12.24 12.28 12.08 12.42 1,039,000 12,689,113 12.213 9.523 9.507 9.538 9.383 9.647 1,337,626 9.4863 0.49%
2015-12-16 0 12.20 12.20 12.28 11.62 12.46 1,157,000 14,151,440 12.231 9.476 9.476 9.538 9.026 9.678 1,489,541 9.5005 2.01%
2015-12-15 0 11.96 11.96 12.00 11.82 12.42 827,000 9,955,070 12.038 9.290 9.290 9.321 9.181 9.647 1,064,693 9.3502 -3.24%
2015-12-14 0 12.36 12.36 12.38 12.20 12.50 1,224,591 15,241,105 12.446 9.601 9.601 9.616 9.476 9.709 1,576,558 9.6673 0.49%
2015-12-11 0 12.30 12.30 12.42 12.22 13.16 1,172,000 14,620,281 12.475 9.554 9.554 9.647 9.492 10.22 1,508,852 9.6897 -6.11%
2015-12-10 0 13.10 13.02 13.10 12.92 13.38 898,000 11,877,120 13.226 10.18 10.11 10.18 10.04 10.39 1,156,100 10.273 1.08%
2015-12-09 0 12.96 12.94 12.96 12.94 13.14 304,000 3,964,950 13.043 10.07 10.05 10.07 10.05 10.21 391,375 10.131 -0.77%
2015-12-08 0 13.06 13.04 13.06 12.94 13.36 603,000 7,879,368 13.067 10.14 10.13 10.14 10.05 10.38 776,312 10.150 -2.54%
2015-12-07 0 13.40 13.36 13.44 13.28 13.50 687,000 9,206,280 13.401 10.41 10.38 10.44 10.32 10.49 884,455 10.409 0.90%
2015-12-04 0 13.28 13.22 13.28 13.10 13.66 651,000 8,645,116 13.280 10.32 10.27 10.32 10.18 10.61 838,108 10.315 -1.48%
2015-12-03 0 13.48 13.44 13.50 12.48 13.60 2,136,000 27,966,460 13.093 10.47 10.44 10.49 9.694 10.56 2,749,921 10.170 8.01%
2015-12-02 0 12.48 12.42 12.48 12.20 12.50 464,800 5,771,714 12.418 9.694 9.647 9.694 9.476 9.709 598,391 9.6454 2.63%
2015-12-01 0 12.16 12.10 12.20 11.90 12.18 626,000 7,550,565 12.062 9.445 9.399 9.476 9.243 9.461 805,923 9.3688 2.01%
2015-11-30 0 11.92 12.00 12.04 11.88 12.04 1,241,870 14,908,210 12.005 9.259 9.321 9.352 9.228 9.352 1,598,804 9.3246 -1.32%
2015-11-27 0 12.08 12.02 12.10 12.00 12.18 612,000 7,376,700 12.053 9.383 9.337 9.399 9.321 9.461 787,899 9.3625 -0.49%
2015-11-26 0 12.14 12.10 12.14 12.04 12.18 467,000 5,653,740 12.107 9.430 9.399 9.430 9.352 9.461 601,223 9.4037 1.17%
2015-11-25 0 12.00 11.94 12.00 11.86 12.26 599,000 7,149,700 11.936 9.321 9.274 9.321 9.212 9.523 771,162 9.2713 -1.96%
2015-11-24 0 12.24 12.22 12.24 11.96 12.26 271,000 3,291,040 12.144 9.507 9.492 9.507 9.290 9.523 348,890 9.4329 1.49%
2015-11-23 0 12.06 12.00 12.06 11.94 12.28 254,000 3,060,080 12.048 9.368 9.321 9.368 9.274 9.538 327,004 9.3579 0.00%
2015-11-20 0 12.06 12.02 12.08 11.80 12.08 733,900 8,787,992 11.974 9.368 9.337 9.383 9.166 9.383 944,835 9.3011 0.67%
2015-11-19 0 11.98 11.98 12.00 11.80 12.06 457,100 5,482,560 11.994 9.305 9.305 9.321 9.166 9.368 588,478 9.3165 0.17%
2015-11-18 0 11.96 11.96 11.98 11.90 12.10 792,000 9,483,145 11.974 9.290 9.290 9.305 9.243 9.399 1,019,634 9.3005 -0.33%
2015-11-17 0 12.00 11.94 12.00 11.92 12.08 1,308,000 15,675,575 11.984 9.321 9.274 9.321 9.259 9.383 1,683,941 9.3089 0.67%
2015-11-16 0 11.92 11.92 11.98 11.82 12.28 1,687,000 20,269,333 12.015 9.259 9.259 9.305 9.181 9.538 2,171,871 9.3327 -1.49%
2015-11-13 0 12.10 12.06 12.10 11.94 12.30 1,656,000 20,154,690 12.171 9.399 9.368 9.399 9.274 9.554 2,131,961 9.4536 -2.26%
2015-11-12 0 12.38 12.30 12.38 12.24 12.50 307,000 3,786,800 12.335 9.616 9.554 9.616 9.507 9.709 395,237 9.5811 -0.32%
2015-11-11 0 12.42 12.42 12.50 12.20 12.50 1,036,000 12,846,280 12.400 9.647 9.647 9.709 9.476 9.709 1,333,763 9.6316 1.80%
2015-11-10 0 12.20 12.14 12.22 12.16 12.44 979,000 12,022,440 12.280 9.476 9.430 9.492 9.445 9.663 1,260,381 9.5387 -1.61%
2015-11-09 0 12.40 12.28 12.40 12.22 12.70 1,018,000 12,573,520 12.351 9.632 9.538 9.632 9.492 9.865 1,310,590 9.5938 -0.96%
2015-11-06 0 12.52 12.48 12.52 12.38 12.66 1,017,000 12,744,700 12.532 9.725 9.694 9.725 9.616 9.834 1,309,302 9.7340 1.13%
2015-11-05 0 12.38 12.32 12.40 12.24 12.64 1,541,650 19,164,817 12.431 9.616 9.570 9.632 9.507 9.818 1,984,745 9.6561 -0.16%
2015-11-04 0 12.40 12.40 12.46 12.16 12.58 646,650 7,998,397 12.369 9.632 9.632 9.678 9.445 9.772 832,508 9.6076 1.47%
2015-11-03 0 12.22 12.16 12.22 12.06 12.68 336,000 4,115,310 12.248 9.492 9.445 9.492 9.368 9.849 432,572 9.5136 -0.97%
2015-11-02 0 12.34 12.30 12.40 11.98 12.58 924,000 11,427,610 12.368 9.585 9.554 9.632 9.305 9.772 1,189,573 9.6065 1.65%
2015-10-30 0 12.14 12.10 12.16 12.02 12.22 440,000 5,337,960 12.132 9.430 9.399 9.445 9.337 9.492 566,463 9.4233 1.51%
2015-10-29 0 11.96 11.90 11.98 11.84 12.04 244,000 2,919,530 11.965 9.290 9.243 9.305 9.197 9.352 314,130 9.2940 0.00%
2015-10-28 0 11.96 11.92 11.96 11.90 12.18 316,000 3,790,320 11.995 9.290 9.259 9.290 9.243 9.461 406,824 9.3169 -1.48%
2015-10-27 0 12.14 12.12 12.18 12.00 12.22 713,000 8,622,790 12.094 9.430 9.414 9.461 9.321 9.492 917,928 9.3938 0.33%
2015-10-26 0 12.10 12.08 12.10 12.00 12.38 384,994 4,652,547 12.085 9.399 9.383 9.399 9.321 9.616 495,648 9.3868 0.33%
2015-10-23 0 12.06 12.02 12.06 11.86 12.28 340,000 4,103,740 12.070 9.368 9.337 9.368 9.212 9.538 437,722 9.3752 -1.47%
2015-10-22 0 12.24 12.18 12.28 11.86 12.28 1,309,200 15,863,190 12.117 9.507 9.461 9.538 9.212 9.538 1,685,485 9.4116 2.00%
2015-10-20 0 12.00 11.96 12.02 11.80 12.06 660,600 7,914,820 11.981 9.321 9.290 9.337 9.166 9.368 850,467 9.3064 1.18%
2015-10-19 0 11.86 11.84 11.88 11.62 11.98 749,000 8,839,330 11.802 9.212 9.197 9.228 9.026 9.305 964,275 9.1668 1.72%
2015-10-16 0 11.66 11.64 11.78 11.60 11.84 1,150,000 13,431,151 11.679 9.057 9.041 9.150 9.010 9.197 1,480,529 9.0719 -0.34%
2015-10-15 0 11.70 11.70 11.72 11.48 11.86 947,000 11,100,580 11.722 9.088 9.088 9.104 8.917 9.212 1,219,183 9.1049 1.04%
2015-10-14 0 11.58 11.58 11.64 11.50 11.74 484,000 5,615,500 11.602 8.995 8.995 9.041 8.933 9.119 623,109 9.0121 -0.86%
2015-10-13 0 11.68 11.68 11.72 11.50 11.80 718,000 8,354,430 11.636 9.072 9.072 9.104 8.933 9.166 924,365 9.0380 -1.35%
2015-10-12 0 11.84 11.78 11.84 11.50 11.86 934,620 10,986,320 11.755 9.197 9.150 9.197 8.933 9.212 1,203,245 9.1306 1.54%
2015-10-09 0 11.66 11.62 11.66 11.42 11.70 835,000 9,724,780 11.646 9.057 9.026 9.057 8.870 9.088 1,074,993 9.0464 1.92%
2015-10-08 0 11.44 11.38 11.44 11.02 11.54 874,000 9,954,690 11.390 8.886 8.839 8.886 8.560 8.964 1,125,202 8.8470 0.70%
2015-10-07 0 11.36 11.36 11.38 10.72 11.40 1,702,356 18,939,025 11.125 8.824 8.824 8.839 8.327 8.855 2,191,641 8.6415 1.79%
2015-10-06 0 11.16 11.10 11.20 11.02 11.48 743,000 8,329,990 11.211 8.669 8.622 8.700 8.560 8.917 956,550 8.7084 -0.53%
2015-10-05 0 11.22 11.16 11.24 10.78 11.28 789,000 8,766,480 11.111 8.715 8.669 8.731 8.373 8.762 1,015,771 8.6304 5.06%
2015-10-02 0 10.68 10.66 10.78 10.54 10.80 1,288,880 13,821,368 10.724 8.296 8.280 8.373 8.187 8.389 1,659,325 8.3295 1.14%
2015-09-30 0 10.56 10.56 10.58 10.42 10.74 1,107,000 11,745,680 10.610 8.202 8.202 8.218 8.094 8.342 1,425,170 8.2416 -1.49%
2015-09-29 0 10.72 10.68 10.72 10.68 11.00 1,605,000 17,264,800 10.757 8.327 8.296 8.327 8.296 8.544 2,066,303 8.3554 -2.90%
2015-09-25 0 11.04 11.00 11.04 11.00 11.28 797,000 8,829,240 11.078 8.575 8.544 8.575 8.544 8.762 1,026,071 8.6049 -1.95%
2015-09-24 0 11.26 11.24 11.26 11.10 11.64 688,000 7,786,020 11.317 8.746 8.731 8.746 8.622 9.041 885,742 8.7904 -0.88%
2015-09-23 0 11.36 11.32 11.36 11.28 11.72 1,254,000 14,343,370 11.438 8.824 8.793 8.824 8.762 9.104 1,614,420 8.8845 -0.53%
2015-09-22 0 11.42 11.38 11.46 11.38 11.76 529,000 6,143,160 11.613 8.870 8.839 8.902 8.839 9.135 681,043 9.0202 -0.70%
2015-09-21 0 11.50 11.42 11.50 11.22 11.68 385,000 4,397,720 11.423 8.933 8.870 8.933 8.715 9.072 495,655 8.8725 1.23%
2015-09-18 0 11.36 11.36 11.48 11.28 11.58 502,750 5,732,505 11.402 8.824 8.824 8.917 8.762 8.995 647,249 8.8567 1.07%
2015-09-17 0 11.24 11.20 11.26 11.10 11.80 838,000 9,500,630 11.337 8.731 8.700 8.746 8.622 9.166 1,078,855 8.8062 1.08%
2015-09-16 0 11.12 11.06 11.18 10.60 11.24 609,000 6,758,190 11.097 8.637 8.591 8.684 8.234 8.731 784,037 8.6197 2.58%
2015-09-15 0 10.84 10.82 10.86 10.82 11.08 344,000 3,749,580 10.900 8.420 8.404 8.435 8.404 8.606 442,871 8.4665 -1.81%
2015-09-14 0 11.04 11.00 11.08 10.92 11.52 978,000 10,870,330 11.115 8.575 8.544 8.606 8.482 8.948 1,259,093 8.6335 -1.25%
2015-09-11 0 11.18 11.14 11.18 11.00 11.48 798,000 8,966,340 11.236 8.684 8.653 8.684 8.544 8.917 1,027,358 8.7276 2.01%
2015-09-10 0 10.96 10.90 10.98 10.74 11.14 1,454,000 15,839,572 10.894 8.513 8.467 8.529 8.342 8.653 1,871,903 8.4617 0.00%
2015-09-09 0 10.96 10.92 10.94 10.70 10.98 849,300 9,261,378 10.905 8.513 8.482 8.498 8.311 8.529 1,093,403 8.4702 3.20%
2015-09-08 0 10.62 10.62 10.66 10.40 10.68 631,000 6,651,000 10.540 8.249 8.249 8.280 8.078 8.296 812,360 8.1873 1.14%
2015-09-07 0 10.50 10.50 10.52 10.40 10.62 481,000 5,053,140 10.505 8.156 8.156 8.171 8.078 8.249 619,247 8.1601 -0.19%
2015-09-04 0 10.52 10.50 10.60 10.14 10.68 958,828 9,971,290 10.399 8.171 8.156 8.234 7.876 8.296 1,234,411 8.0778 2.14%
2015-09-02 0 10.30 10.26 10.30 9.920 10.42 739,000 7,507,107 10.158 8.001 7.969 8.001 7.705 8.094 951,401 7.8906 1.38%
2015-09-01 0 10.16 10.14 10.16 9.520 10.42 5,671,000 56,861,963 10.027 7.892 7.876 7.892 7.395 8.094 7,300,938 7.7883 1.40%
2015-08-31 0 10.02 10.00 10.02 9.940 10.26 1,601,414 16,042,056 10.017 7.783 7.767 7.783 7.721 7.969 2,061,686 7.7810 -3.65%
2015-08-28 0 10.40 10.40 10.42 10.32 10.58 3,266,000 33,954,010 10.396 8.078 8.078 8.094 8.016 8.218 4,204,702 8.0752 2.56%
2015-08-27 0 10.14 10.14 10.22 9.800 10.26 3,557,000 35,594,930 10.007 7.876 7.876 7.938 7.612 7.969 4,579,340 7.7729 4.11%
2015-08-26 0 9.740 9.730 9.740 9.460 10.32 4,064,000 39,570,980 9.7370 7.566 7.558 7.566 7.348 8.016 5,232,060 7.5632 -0.31%
2015-08-25 0 9.770 9.670 9.790 9.500 10.58 6,629,000 66,592,900 10.046 7.589 7.511 7.604 7.379 8.218 8,534,283 7.8030 -4.59%
2015-08-24 0 10.24 10.20 10.26 9.810 10.70 2,279,414 22,969,117 10.077 7.954 7.923 7.969 7.620 8.311 2,934,555 7.8271 -7.58%
2015-08-21 0 11.08 11.06 11.08 11.08 11.46 1,978,000 22,136,820 11.192 8.606 8.591 8.606 8.606 8.902 2,546,509 8.6930 -3.32%
2015-08-20 0 11.46 11.44 11.46 11.40 11.64 1,486,000 17,140,310 11.535 8.902 8.886 8.902 8.855 9.041 1,913,101 8.9594 -2.39%
2015-08-19 0 11.74 11.66 11.76 11.12 11.78 825,496 9,598,331 11.627 9.119 9.057 9.135 8.637 9.150 1,062,757 9.0315 -0.51%
2015-08-18 0 11.80 11.78 11.80 11.70 11.88 758,000 8,946,300 11.803 9.166 9.150 9.166 9.088 9.228 975,862 9.1676 0.17%
2015-08-17 0 11.78 11.78 11.80 11.68 11.86 844,000 9,935,800 11.772 9.150 9.150 9.166 9.072 9.212 1,086,579 9.1441 -1.01%
2015-08-14 0 11.90 11.84 11.90 11.80 12.00 476,000 5,662,080 11.895 9.243 9.197 9.243 9.166 9.321 612,810 9.2395 0.51%
2015-08-13 0 11.84 11.80 11.84 11.68 11.94 993,000 11,731,660 11.814 9.197 9.166 9.197 9.072 9.274 1,278,404 9.1768 -0.50%
2015-08-12 0 11.90 11.74 11.90 11.48 11.96 1,070,000 12,516,760 11.698 9.243 9.119 9.243 8.917 9.290 1,377,535 9.0863 -1.33%
2015-08-11 0 12.06 12.00 12.10 11.80 12.12 359,000 4,305,920 11.994 9.368 9.321 9.399 9.166 9.414 462,182 9.3165 -0.50%
2015-08-10 0 12.12 12.02 12.12 11.84 12.22 1,650,000 19,680,150 11.927 9.414 9.337 9.414 9.197 9.492 2,124,237 9.2646 -0.16%
2015-08-07 0 12.14 12.08 12.18 11.70 12.18 569,000 6,836,830 12.016 9.430 9.383 9.461 9.088 9.461 732,540 9.3330 1.85%
2015-08-06 0 11.92 11.88 11.96 11.74 12.08 662,000 7,883,200 11.908 9.259 9.228 9.290 9.119 9.383 852,270 9.2497 0.00%
2015-08-05 0 11.92 11.90 11.92 11.86 12.40 859,000 10,287,950 11.977 9.259 9.243 9.259 9.212 9.632 1,105,891 9.3029 -2.30%
2015-08-04 0 12.20 12.12 12.20 11.98 12.38 1,009,000 12,303,960 12.194 9.476 9.414 9.476 9.305 9.616 1,299,003 9.4718 -0.16%
2015-08-03 0 12.22 12.22 12.34 11.88 12.36 1,726,000 21,100,338 12.225 9.492 9.492 9.585 9.228 9.601 2,222,081 9.4958 1.83%
2015-07-31 0 12.00 11.92 12.04 11.80 12.36 535,000 6,431,660 12.022 9.321 9.259 9.352 9.166 9.601 688,768 9.3379 -1.32%
2015-07-30 0 12.16 12.04 12.16 12.04 12.52 275,000 3,364,357 12.234 9.445 9.352 9.445 9.352 9.725 354,039 9.5028 -0.98%
2015-07-29 0 12.28 12.20 12.28 12.04 12.50 685,000 8,374,135 12.225 9.538 9.476 9.538 9.352 9.709 881,880 9.4958 0.82%
2015-07-28 0 12.18 12.14 12.22 11.90 12.50 1,321,000 16,068,680 12.164 9.461 9.430 9.492 9.243 9.709 1,700,677 9.4484 -0.33%
2015-07-27 0 12.22 12.18 12.24 12.00 12.42 2,429,000 29,572,680 12.175 9.492 9.461 9.507 9.321 9.647 3,127,134 9.4568 -2.40%
2015-07-24 0 12.52 12.42 12.52 12.12 12.80 375,000 4,643,460 12.383 9.725 9.647 9.725 9.414 9.942 482,781 9.6181 -0.32%
2015-07-23 0 12.56 12.54 12.62 12.32 12.68 707,000 8,834,420 12.496 9.756 9.740 9.803 9.570 9.849 910,203 9.7060 1.45%
2015-07-22 0 12.38 12.36 12.38 12.28 12.54 432,230 5,360,209 12.401 9.616 9.601 9.616 9.538 9.740 556,460 9.6327 -3.13%
2015-07-21 0 12.78 12.74 12.78 12.20 12.92 1,404,000 17,731,620 12.629 9.927 9.896 9.927 9.476 10.04 1,807,532 9.8098 3.90%
2015-07-20 0 12.30 12.30 12.38 12.06 12.64 978,990 12,092,717 12.352 9.554 9.554 9.616 9.368 9.818 1,260,368 9.5946 -0.65%
2015-07-17 0 12.38 12.28 12.38 11.92 12.54 1,025,000 12,622,960 12.315 9.616 9.538 9.616 9.259 9.740 1,319,602 9.5657 3.69%
2015-07-16 0 11.94 11.84 11.94 11.66 12.16 850,900 10,088,584 11.856 9.274 9.197 9.274 9.057 9.445 1,095,463 9.2094 1.53%
2015-07-15 0 11.76 11.66 11.76 11.54 12.28 776,000 9,163,860 11.809 9.135 9.057 9.135 8.964 9.538 999,035 9.1727 -2.16%
2015-07-14 0 12.02 11.98 12.06 11.92 12.60 934,000 11,377,780 12.182 9.337 9.305 9.368 9.259 9.787 1,202,447 9.4622 -3.22%
2015-07-13 0 12.42 12.36 12.42 11.72 12.48 1,932,000 23,473,460 12.150 9.647 9.601 9.647 9.104 9.694 2,487,288 9.4374 3.50%
2015-07-10 0 12.00 11.92 12.02 11.74 12.18 2,962,800 35,473,604 11.973 9.321 9.259 9.337 9.119 9.461 3,814,357 9.3000 4.35%
2015-07-09 0 11.50 11.38 11.40 9.930 11.60 5,868,786 64,725,144 11.029 8.933 8.839 8.855 7.713 9.010 7,555,571 8.5665 13.64%
2015-07-08 0 10.12 10.00 10.14 9.320 10.26 10,644,000 105,482,980 9.9101 7.861 7.767 7.876 7.239 7.969 13,703,259 7.6977 -4.71%
2015-07-07 0 10.62 10.54 10.64 10.24 11.00 5,262,000 56,091,840 10.660 8.249 8.187 8.265 7.954 8.544 6,774,385 8.2800 -3.63%
2015-07-06 0 11.02 10.98 11.02 9.000 13.00 8,894,000 94,491,800 10.624 8.560 8.529 8.560 6.991 10.10 11,450,281 8.2524 -11.70%
2015-07-03 0 12.48 12.48 12.54 12.30 13.18 2,211,000 28,056,070 12.689 9.694 9.694 9.740 9.554 10.24 2,846,477 9.8564 -3.85%
2015-07-02 0 12.98 12.90 12.98 12.70 13.26 1,679,000 21,727,180 12.941 10.08 10.02 10.08 9.865 10.30 2,161,572 10.052 -1.07%
2015-06-30 0 13.12 13.04 13.16 12.34 13.22 1,537,000 19,860,720 12.922 10.19 10.13 10.22 9.585 10.27 1,978,759 10.037 2.02%
2015-06-29 0 12.86 12.86 12.90 12.72 13.70 2,062,000 26,869,021 13.031 9.989 9.989 10.02 9.880 10.64 2,654,652 10.121 -6.13%
2015-06-26 0 13.70 13.58 13.72 13.20 14.10 1,859,000 25,303,060 13.611 10.64 10.55 10.66 10.25 10.95 2,393,307 10.572 -2.14%
2015-06-25 0 14.00 13.98 14.00 13.88 14.40 1,604,000 22,659,520 14.127 10.87 10.86 10.87 10.78 11.19 2,065,016 10.973 0.72%
2015-06-24 0 13.90 13.82 13.98 13.64 14.00 1,096,000 15,142,240 13.816 10.80 10.73 10.86 10.59 10.87 1,411,008 10.732 -0.57%
2015-06-23 0 13.98 13.90 14.00 13.42 14.12 1,869,870 25,809,178 13.803 10.86 10.80 10.87 10.42 10.97 2,407,301 10.721 0.43%
2015-06-22 0 13.92 13.86 13.92 13.50 14.20 1,999,999 27,395,706 13.698 10.81 10.77 10.81 10.49 11.03 2,574,831 10.640 0.43%
2015-06-19 0 13.86 13.74 13.88 13.74 14.10 1,028,949 14,336,126 13.933 10.77 10.67 10.78 10.67 10.95 1,324,686 10.822 -1.28%
2015-06-18 0 14.04 14.00 14.12 13.68 14.28 2,816,000 39,209,120 13.924 10.91 10.87 10.97 10.63 11.09 3,625,364 10.815 1.74%
2015-06-17 0 13.80 13.76 13.80 13.38 13.84 1,264,000 17,261,940 13.657 10.72 10.69 10.72 10.39 10.75 1,627,294 10.608 3.14%
2015-06-16 0 13.38 13.28 13.40 13.08 13.66 2,119,000 28,154,710 13.287 10.39 10.32 10.41 10.16 10.61 2,728,035 10.321 -2.19%
2015-06-15 0 13.68 13.62 13.68 13.58 13.94 2,265,000 31,139,590 13.748 10.63 10.58 10.63 10.55 10.83 2,915,998 10.679 -0.58%
2015-06-12 0 13.76 13.70 13.78 13.12 13.90 1,872,000 25,504,280 13.624 10.69 10.64 10.70 10.19 10.80 2,410,043 10.582 4.86%
2015-06-11 0 13.30 13.28 13.30 13.06 13.38 1,509,414 19,983,246 13.239 10.19 10.18 10.19 10.01 10.25 1,969,514 10.146 1.37%
2015-06-10 0 13.12 13.10 13.12 12.82 13.46 2,465,600 32,291,020 13.097 10.06 10.04 10.06 9.825 10.32 3,217,165 10.037 -0.15%
2015-06-09 0 13.14 13.12 13.14 12.80 13.56 2,342,000 30,933,220 13.208 10.07 10.06 10.07 9.810 10.39 3,055,889 10.122 -0.61%
2015-06-08 0 13.22 13.20 13.32 13.14 13.80 2,047,000 27,239,320 13.307 10.13 10.12 10.21 10.07 10.58 2,670,967 10.198 -3.50%
2015-06-05 0 13.70 13.62 13.72 13.54 13.84 1,417,000 19,461,810 13.735 10.50 10.44 10.51 10.38 10.61 1,848,930 10.526 -1.44%
2015-06-04 0 13.90 13.88 13.90 13.54 14.54 1,912,000 26,571,280 13.897 10.65 10.64 10.65 10.38 11.14 2,494,816 10.651 -0.14%
2015-06-03 0 13.92 13.90 13.92 13.76 14.38 1,072,966 15,063,879 14.039 10.67 10.65 10.67 10.55 11.02 1,400,028 10.760 -3.33%
2015-06-02 0 14.40 14.36 14.38 14.32 14.90 2,163,000 31,581,815 14.601 11.04 11.01 11.02 10.97 11.42 2,822,326 11.190 -0.55%
2015-06-01 0 14.48 14.46 14.50 13.86 14.60 2,581,000 37,130,211 14.386 11.10 11.08 11.11 10.62 11.19 3,367,741 11.025 3.13%
2015-05-29 0 14.04 13.96 14.10 13.78 14.16 2,084,030 29,289,116 14.054 10.76 10.70 10.81 10.56 10.85 2,719,285 10.771 1.15%
2015-05-28 0 13.88 13.82 13.88 13.82 14.22 2,203,000 30,882,355 14.018 10.64 10.59 10.64 10.59 10.90 2,874,519 10.743 -1.56%
2015-05-27 0 14.10 13.98 14.10 13.86 14.14 2,457,000 34,369,660 13.988 10.81 10.71 10.81 10.62 10.84 3,205,943 10.721 1.15%
2015-05-26 0 13.94 13.92 13.94 13.62 14.20 4,642,200 64,784,394 13.956 10.68 10.67 10.68 10.44 10.88 6,057,237 10.695 2.50%
2015-05-22 0 13.60 13.62 13.64 13.42 13.60 1,675,000 22,548,775 13.462 10.42 10.44 10.45 10.28 10.42 2,185,574 10.317 1.19%
2015-05-21 0 13.44 13.42 13.44 13.04 13.58 2,552,000 33,948,020 13.303 10.30 10.28 10.30 9.994 10.41 3,329,901 10.195 3.54%
2015-05-20 0 12.98 12.92 12.98 12.82 13.20 2,206,000 28,609,540 12.969 9.948 9.902 9.948 9.825 10.12 2,878,433 9.9393 1.56%
2015-05-19 0 12.78 12.80 12.82 12.68 12.82 2,324,000 29,697,170 12.778 9.794 9.810 9.825 9.718 9.825 3,032,402 9.7933 0.79%
2015-05-18 0 12.68 12.62 12.70 12.50 12.94 2,332,000 29,542,638 12.668 9.718 9.672 9.733 9.580 9.917 3,042,841 9.7089 -0.63%
2015-05-15 0 12.76 12.72 12.76 12.60 13.10 1,845,690 23,459,490 12.710 9.779 9.748 9.779 9.657 10.04 2,408,294 9.7411 -1.39%
2015-05-14 0 12.94 12.90 12.94 12.72 13.12 1,122,828 14,489,797 12.905 9.917 9.886 9.917 9.748 10.06 1,465,089 9.8900 0.47%
2015-05-13 0 12.88 12.86 12.88 12.86 13.32 1,734,000 22,541,120 12.999 9.871 9.856 9.871 9.856 10.21 2,262,558 9.9627 -2.42%
2015-05-12 0 13.20 13.20 13.32 13.00 13.52 2,196,280 29,252,149 13.319 10.12 10.12 10.21 9.963 10.36 2,865,751 10.207 1.54%
2015-05-11 0 13.00 13.00 13.04 12.68 13.22 1,027,000 13,331,500 12.981 9.963 9.963 9.994 9.718 10.13 1,340,050 9.9485 2.52%
2015-05-08 0 12.68 12.64 12.68 12.18 12.76 5,212,000 65,223,757 12.514 9.718 9.687 9.718 9.335 9.779 6,800,723 9.5907 4.28%
2015-05-07 0 12.16 12.16 12.18 12.02 12.66 5,343,000 66,199,804 12.390 9.319 9.319 9.335 9.212 9.702 6,971,655 9.4956 -3.03%
2015-05-06 0 12.54 12.54 12.64 12.46 13.12 3,804,282 48,052,647 12.631 9.611 9.611 9.687 9.549 10.06 4,963,904 9.6804 -3.54%
2015-05-05 0 13.00 12.98 13.02 12.52 13.38 3,320,276 42,490,363 12.797 9.963 9.948 9.978 9.595 10.25 4,332,363 9.8077 -0.15%
2015-05-04 0 13.02 13.02 13.08 13.00 13.60 2,483,000 32,582,980 13.122 9.978 9.978 10.02 9.963 10.42 3,239,869 10.057 -3.98%
2015-04-30 0 13.56 13.54 13.56 13.42 13.84 1,023,041 13,906,916 13.594 10.39 10.38 10.39 10.28 10.61 1,334,885 10.418 -0.15%
2015-04-29 0 13.58 13.54 13.60 13.44 14.10 1,527,789 20,882,950 13.669 10.41 10.38 10.42 10.30 10.81 1,993,490 10.476 -2.86%
2015-04-28 0 13.98 13.90 14.00 13.82 14.10 4,455,690 62,029,035 13.921 10.71 10.65 10.73 10.59 10.81 5,813,874 10.669 1.30%
2015-04-27 0 13.80 13.74 13.82 13.58 14.10 3,060,000 42,214,680 13.796 10.58 10.53 10.59 10.41 10.81 3,992,750 10.573 -0.43%
2015-04-24 0 13.86 13.86 13.88 13.68 14.00 1,442,000 20,006,770 13.874 10.62 10.62 10.64 10.48 10.73 1,881,551 10.633 0.00%
2015-04-23 0 13.86 13.86 13.96 13.76 14.14 2,332,000 32,617,240 13.987 10.62 10.62 10.70 10.55 10.84 3,042,841 10.719 0.73%
2015-04-22 0 13.76 13.76 13.80 13.72 14.48 6,495,552 91,219,792 14.043 10.55 10.55 10.58 10.51 11.10 8,475,528 10.763 -1.85%
2015-04-21 0 14.02 13.98 14.04 13.90 14.72 6,748,000 97,544,775 14.455 10.74 10.71 10.76 10.65 11.28 8,804,927 11.078 -1.96%
2015-04-20 0 14.30 14.24 14.30 14.20 14.60 2,835,500 40,653,803 14.337 10.96 10.91 10.96 10.88 11.19 3,699,818 10.988 -1.65%
2015-04-17 0 14.54 14.44 14.54 14.18 14.78 6,086,000 88,550,540 14.550 11.14 11.07 11.14 10.87 11.33 7,941,136 11.151 2.54%
2015-04-16 0 14.18 14.14 14.16 13.66 14.28 4,523,690 63,307,745 13.995 10.87 10.84 10.85 10.47 10.94 5,902,602 10.725 2.75%
2015-04-15 0 13.80 13.84 13.86 13.48 14.20 3,309,000 46,142,880 13.945 10.58 10.61 10.62 10.33 10.88 4,317,650 10.687 -1.43%
2015-04-14 0 14.00 13.92 14.02 13.82 14.30 7,757,040 108,983,000 14.050 10.73 10.67 10.74 10.59 10.96 10,121,543 10.767 1.30%
2015-04-13 0 13.82 13.74 13.82 12.80 13.88 7,191,000 95,525,060 13.284 10.59 10.53 10.59 9.810 10.64 9,382,962 10.181 8.82%
2015-04-10 0 12.70 12.60 12.70 12.40 13.12 3,637,000 45,838,300 12.603 9.733 9.657 9.733 9.503 10.06 4,745,631 9.6591 -1.24%
2015-04-09 0 12.86 12.86 12.92 12.50 13.94 6,975,483 92,502,913 13.261 9.856 9.856 9.902 9.580 10.68 9,101,751 10.163 -1.98%
2015-04-08 0 13.12 13.08 13.10 11.40 13.14 5,909,328 74,173,822 12.552 10.06 10.02 10.04 8.737 10.07 7,710,611 9.6197 12.52%
2015-04-02 0 11.66 11.62 11.70 11.10 11.88 2,446,000 28,198,758 11.529 8.936 8.905 8.967 8.507 9.105 3,191,590 8.8353 2.28%
2015-04-01 0 11.40 11.36 11.40 11.28 11.52 3,851,800 43,807,422 11.373 8.737 8.706 8.737 8.645 8.829 5,025,907 8.7163 0.00%
2015-03-31 0 11.40 11.30 11.40 11.02 11.46 2,500,147 28,267,961 11.307 8.737 8.660 8.737 8.446 8.783 3,262,242 8.6652 3.26%
2015-03-30 0 11.04 11.02 11.04 10.56 11.06 4,330,000 47,206,976 10.902 8.461 8.446 8.461 8.093 8.476 5,649,872 8.3554 2.22%
2015-03-27 0 10.80 10.78 10.80 10.70 10.84 807,000 8,687,560 10.765 8.277 8.262 8.277 8.200 8.308 1,052,990 8.2504 0.37%
2015-03-26 0 10.76 10.76 10.80 10.58 10.88 2,824,000 30,379,290 10.758 8.246 8.246 8.277 8.108 8.338 3,684,812 8.2445 0.37%
2015-03-25 0 10.72 10.64 10.72 10.30 10.76 2,423,414 25,631,468 10.577 8.216 8.154 8.216 7.894 8.246 3,162,120 8.1058 4.08%
2015-03-24 0 10.30 10.26 10.30 10.04 10.30 2,698,000 27,415,160 10.161 7.894 7.863 7.894 7.695 7.894 3,520,405 7.7875 1.98%
2015-03-23 0 10.10 10.08 10.10 9.790 10.30 4,064,935 40,996,175 10.085 7.741 7.725 7.741 7.503 7.894 5,304,009 7.7293 3.91%
2015-03-20 0 9.720 9.660 9.730 9.550 9.800 1,032,000 9,978,570 9.6692 7.449 7.403 7.457 7.319 7.511 1,346,574 7.4103 0.73%
2015-03-19 0 9.650 9.640 9.670 9.550 9.810 1,018,431 9,870,857 9.6922 7.396 7.388 7.411 7.319 7.518 1,328,869 7.4280 -1.23%
2015-03-18 0 9.770 9.700 9.770 9.600 10.00 756,200 7,365,720 9.7404 7.488 7.434 7.488 7.357 7.664 986,705 7.4650 -1.11%
2015-03-17 0 9.880 9.870 9.880 9.760 9.970 637,256 6,264,335 9.8302 7.572 7.564 7.572 7.480 7.641 831,505 7.5337 1.23%
2015-03-16 0 9.760 9.740 9.800 9.690 10.10 1,048,000 10,299,570 9.8278 7.480 7.465 7.511 7.426 7.741 1,367,452 7.5319 -2.98%
2015-03-13 0 10.06 10.04 10.08 9.950 10.10 954,764 9,576,364 10.030 7.710 7.695 7.725 7.626 7.741 1,245,795 7.6869 1.21%
2015-03-12 0 9.940 9.940 9.980 9.900 10.04 358,000 3,566,300 9.9617 7.618 7.618 7.649 7.587 7.695 467,126 7.6346 -0.40%
2015-03-11 0 9.980 9.980 10.00 9.960 10.10 972,000 9,715,660 9.9955 7.649 7.649 7.664 7.633 7.741 1,268,285 7.6605 -0.20%
2015-03-10 0 10.00 9.990 10.02 9.970 10.10 1,643,000 16,470,625 10.025 7.664 7.656 7.679 7.641 7.741 2,143,820 7.6828 0.30%
2015-03-09 0 9.970 9.960 9.970 9.700 9.970 1,248,000 12,316,620 9.8691 7.641 7.633 7.641 7.434 7.641 1,628,416 7.5636 2.78%
2015-03-06 0 9.700 9.700 9.740 9.600 9.920 1,030,000 10,060,459 9.7674 7.434 7.434 7.465 7.357 7.603 1,343,965 7.4857 0.10%
2015-03-05 0 9.690 9.670 9.700 9.610 9.810 381,414 3,698,624 9.6971 7.426 7.411 7.434 7.365 7.518 497,677 7.4318 -0.21%
2015-03-04 0 9.710 9.670 9.710 9.600 9.750 1,551,065 15,010,509 9.6775 7.442 7.411 7.442 7.357 7.472 2,023,861 7.4168 -0.21%
2015-03-03 0 9.730 9.680 9.730 9.650 9.880 425,000 4,134,130 9.7274 7.457 7.419 7.457 7.396 7.572 554,549 7.4549 0.52%
2015-03-02 0 9.680 9.670 9.700 9.450 9.800 1,046,000 10,058,230 9.6159 7.419 7.411 7.434 7.242 7.511 1,364,842 7.3695 1.26%
2015-02-27 0 9.560 9.490 9.560 9.320 9.600 1,566,951 14,830,471 9.4645 7.327 7.273 7.327 7.143 7.357 2,044,589 7.2535 -0.21%
2015-02-26 0 9.580 9.570 9.580 9.530 9.620 1,453,000 13,878,574 9.5517 7.342 7.334 7.342 7.304 7.373 1,895,904 7.3203 0.31%
2015-02-25 0 9.550 9.530 9.550 9.480 9.650 421,811 4,016,468 9.5220 7.319 7.304 7.319 7.265 7.396 550,388 7.2975 0.21%
2015-02-24 0 9.530 9.520 9.530 9.490 9.600 723,000 6,893,590 9.5347 7.304 7.296 7.304 7.273 7.357 943,385 7.3073 -0.73%
2015-02-23 0 9.600 9.600 9.640 9.540 9.670 277,000 2,661,885 9.6097 7.357 7.357 7.388 7.311 7.411 361,435 7.3648 0.31%
2015-02-18 0 9.570 9.570 9.600 9.570 9.680 428,000 4,107,830 9.5977 7.334 7.334 7.357 7.334 7.419 558,463 7.3556 -0.21%
2015-02-17 0 9.590 9.590 9.600 9.540 9.650 734,000 7,057,890 9.6157 7.350 7.350 7.357 7.311 7.396 957,738 7.3693 -0.31%
2015-02-16 0 9.620 9.620 9.630 9.600 9.690 385,000 3,705,170 9.6238 7.373 7.373 7.380 7.357 7.426 502,356 7.3756 0.21%
2015-02-13 0 9.600 9.570 9.620 9.500 9.980 1,091,000 10,418,610 9.5496 7.357 7.334 7.373 7.281 7.649 1,423,559 7.3187 0.00%
2015-02-12 0 9.600 9.590 9.600 9.500 9.700 720,000 6,928,140 9.6224 7.357 7.350 7.357 7.281 7.434 939,471 7.3745 -0.93%
2015-02-11 0 9.690 9.680 9.700 9.680 9.900 513,000 5,018,360 9.7824 7.426 7.419 7.434 7.419 7.587 669,373 7.4971 -2.02%
2015-02-10 0 9.890 9.840 9.890 9.820 10.00 362,000 3,569,625 9.8608 7.580 7.541 7.580 7.526 7.664 472,345 7.5572 -1.49%
2015-02-09 0 10.04 10.00 10.06 9.800 10.08 1,041,000 10,335,790 9.9287 7.695 7.664 7.710 7.511 7.725 1,358,318 7.6093 0.90%
2015-02-06 0 9.950 9.950 9.970 9.600 10.08 844,931 8,399,630 9.9412 7.626 7.626 7.641 7.357 7.725 1,102,483 7.6188 0.91%
2015-02-05 0 9.860 9.860 9.870 9.800 9.980 2,549,690 25,165,312 9.8699 7.557 7.557 7.564 7.511 7.649 3,326,887 7.5642 0.61%
2015-02-04 0 9.800 9.800 9.840 9.640 9.980 1,235,000 12,114,280 9.8091 7.511 7.511 7.541 7.388 7.649 1,611,453 7.5176 1.14%
2015-02-03 0 9.690 9.690 9.700 9.620 9.760 632,000 6,126,495 9.6938 7.426 7.426 7.434 7.373 7.480 824,646 7.4292 -0.21%
2015-02-02 0 9.710 9.700 9.730 9.610 9.740 505,000 4,889,650 9.6825 7.442 7.434 7.457 7.365 7.465 658,934 7.4205 0.10%
2015-01-30 0 9.700 9.690 9.760 9.670 9.880 756,000 7,363,990 9.7407 7.434 7.426 7.480 7.411 7.572 986,444 7.4652 -2.02%
2015-01-29 0 9.900 9.910 9.920 9.840 10.04 440,000 4,355,940 9.8999 7.587 7.595 7.603 7.541 7.695 574,121 7.5871 -1.00%
2015-01-28 0 10.00 10.00 10.06 9.870 10.08 668,000 6,697,730 10.027 7.664 7.664 7.710 7.564 7.725 871,620 7.6842 0.50%
2015-01-27 0 9.950 9.950 10.00 9.920 10.08 920,000 9,189,310 9.9884 7.626 7.626 7.664 7.603 7.725 1,200,435 7.6550 -0.40%
2015-01-26 0 9.990 9.990 10.00 9.880 10.20 1,131,000 11,301,040 9.9921 7.656 7.656 7.664 7.572 7.817 1,475,752 7.6578 -1.48%
2015-01-23 0 10.14 10.10 10.14 10.06 10.36 777,000 7,901,940 10.170 7.771 7.741 7.771 7.710 7.940 1,013,845 7.7940 1.20%
2015-01-22 0 10.02 10.02 10.08 10.02 10.44 1,434,000 14,617,338 10.193 7.679 7.679 7.725 7.679 8.001 1,871,112 7.8121 -1.38%
2015-01-21 0 10.16 10.14 10.22 9.950 10.30 1,033,048 10,532,460 10.196 7.787 7.771 7.832 7.626 7.894 1,347,942 7.8137 3.15%
2015-01-20 0 9.850 9.830 9.870 9.830 9.980 1,097,000 10,856,080 9.8962 7.549 7.534 7.564 7.534 7.649 1,431,388 7.5843 -0.30%
2015-01-19 0 9.880 9.880 9.920 9.850 10.06 568,000 5,630,130 9.9122 7.572 7.572 7.603 7.549 7.710 741,138 7.5966 -2.18%
2015-01-16 0 10.10 10.08 10.12 9.960 10.26 980,000 9,868,180 10.070 7.741 7.725 7.756 7.633 7.863 1,278,724 7.7172 0.20%
2015-01-15 0 10.08 10.08 10.16 10.04 10.38 773,000 7,847,900 10.153 7.725 7.725 7.787 7.695 7.955 1,008,626 7.7808 -1.37%
2015-01-14 0 10.22 10.16 10.24 10.14 10.58 1,232,000 12,720,760 10.325 7.832 7.787 7.848 7.771 8.108 1,607,539 7.9132 -2.48%
2015-01-13 0 10.48 10.44 10.48 10.22 10.58 909,000 9,484,240 10.434 8.032 8.001 8.032 7.832 8.108 1,186,082 7.9963 1.75%
2015-01-12 0 10.30 10.24 10.30 10.14 10.38 2,026,000 20,666,670 10.201 7.894 7.848 7.894 7.771 7.955 2,643,566 7.8177 0.59%
2015-01-09 0 10.24 10.24 10.28 10.00 10.32 3,508,000 35,796,590 10.204 7.848 7.848 7.878 7.664 7.909 4,577,309 7.8204 2.40%
2015-01-08 0 10.00 9.990 10.00 9.900 10.18 2,205,000 22,129,150 10.036 7.664 7.656 7.664 7.587 7.802 2,877,129 7.6914 1.01%
2015-01-07 0 9.900 9.880 9.900 9.800 10.00 2,982,000 29,608,340 9.9290 7.587 7.572 7.587 7.511 7.664 3,890,974 7.6095 1.12%
2015-01-06 0 9.790 9.770 9.800 9.470 9.850 3,024,000 29,225,155 9.6644 7.503 7.488 7.511 7.258 7.549 3,945,776 7.4067 1.98%
2015-01-05 0 9.600 9.560 9.600 9.560 9.960 1,329,000 12,893,260 9.7015 7.357 7.327 7.357 7.327 7.633 1,734,106 7.4351 -0.41%
2015-01-02 0 9.640 9.600 9.650 9.490 10.02 1,303,000 12,514,930 9.6047 7.388 7.357 7.396 7.273 7.679 1,700,181 7.3609 -3.79%
2014-12-31 0 10.02 10.00 10.02 9.300 10.02 1,364,000 13,369,875 9.8020 7.679 7.664 7.679 7.127 7.679 1,779,775 7.5121 6.60%
2014-12-30 0 9.400 9.350 9.430 9.180 9.450 1,642,000 15,326,900 9.3343 7.204 7.166 7.227 7.035 7.242 2,142,515 7.1537 1.40%
2014-12-29 0 9.270 9.260 9.290 9.230 9.500 2,556,000 23,963,750 9.3755 7.104 7.097 7.120 7.074 7.281 3,335,121 7.1853 0.11%
2014-12-24 0 9.260 9.260 9.270 9.210 9.420 826,000 7,653,748 9.2660 7.097 7.097 7.104 7.058 7.219 1,077,782 7.1014 -0.96%
2014-12-23 0 9.350 9.330 9.370 9.260 9.400 745,000 6,964,445 9.3482 7.166 7.150 7.181 7.097 7.204 972,091 7.1644 0.75%
2014-12-22 0 9.280 9.260 9.280 9.100 9.400 1,009,300 9,348,480 9.2623 7.112 7.097 7.112 6.974 7.204 1,316,955 7.0986 0.87%
2014-12-19 0 9.200 9.180 9.200 9.120 9.460 3,407,000 31,637,158 9.2859 7.051 7.035 7.051 6.989 7.250 4,445,523 7.1166 0.55%
2014-12-18 0 9.150 9.120 9.160 9.110 9.660 8,425,000 78,079,029 9.2675 7.012 6.989 7.020 6.982 7.403 10,993,111 7.1025 -0.76%
2014-12-17 0 9.220 9.190 9.230 9.060 9.610 2,502,000 23,275,371 9.3027 7.066 7.043 7.074 6.943 7.365 3,264,660 7.1295 -4.55%
2014-12-16 0 9.660 9.640 9.670 9.600 9.790 715,200 6,910,556 9.6624 7.403 7.388 7.411 7.357 7.503 933,207 7.4052 -1.33%
2014-12-15 0 9.790 9.780 9.800 9.710 9.900 1,382,000 13,513,990 9.7786 7.503 7.495 7.511 7.442 7.587 1,803,262 7.4942 -1.11%
2014-12-12 0 9.900 9.880 9.900 9.720 9.910 1,439,000 14,121,440 9.8134 7.587 7.572 7.587 7.449 7.595 1,877,636 7.5209 0.92%
2014-12-11 0 9.810 9.780 9.810 9.720 9.940 936,000 9,199,470 9.8285 7.518 7.495 7.518 7.449 7.618 1,221,312 7.5325 -0.10%
2014-12-10 0 9.820 9.790 9.840 9.520 9.920 1,919,000 18,628,360 9.7073 7.526 7.503 7.541 7.296 7.603 2,503,950 7.4396 2.29%
2014-12-09 0 9.600 9.590 9.600 9.410 9.760 3,398,552 32,530,371 9.5718 7.357 7.350 7.357 7.212 7.480 4,434,499 7.3357 -0.52%
2014-12-08 0 9.650 9.620 9.680 9.450 9.990 2,222,000 21,394,820 9.6286 7.396 7.373 7.419 7.242 7.656 2,899,311 7.3793 -2.13%
2014-12-05 0 9.860 9.820 9.850 9.720 10.14 3,591,000 35,318,450 9.8353 7.557 7.526 7.549 7.449 7.771 4,685,609 7.5376 -2.18%
2014-12-04 0 10.08 10.04 10.08 9.900 10.52 2,968,000 30,046,930 10.124 7.725 7.695 7.725 7.587 8.062 3,872,706 7.7586 -2.33%
2014-12-03 0 10.32 10.30 10.32 10.24 10.52 1,088,000 11,201,800 10.296 7.909 7.894 7.909 7.848 8.062 1,419,644 7.8906 -1.15%
2014-12-02 0 10.44 10.38 10.46 10.30 10.70 860,000 8,988,020 10.451 8.001 7.955 8.016 7.894 8.200 1,122,145 8.0097 -0.57%
2014-12-01 0 10.50 10.50 10.52 10.30 10.72 1,141,000 12,004,290 10.521 8.047 8.047 8.062 7.894 8.216 1,488,800 8.0631 -1.69%
2014-11-28 0 10.68 10.62 10.70 10.50 10.84 1,280,000 13,635,270 10.653 8.185 8.139 8.200 8.047 8.308 1,670,170 8.1640 -1.29%
2014-11-27 0 10.82 10.82 10.86 10.80 11.22 511,000 5,595,100 10.949 8.292 8.292 8.323 8.277 8.599 666,763 8.3914 -0.55%
2014-11-26 0 10.88 10.88 10.90 10.88 11.26 865,000 9,532,660 11.020 8.338 8.338 8.354 8.338 8.630 1,128,670 8.4459 -0.37%
2014-11-25 0 10.92 10.88 10.92 10.82 10.96 1,292,000 14,076,480 10.895 8.369 8.338 8.369 8.292 8.400 1,685,828 8.3499 1.11%
2014-11-24 0 10.80 10.80 10.84 10.78 11.00 579,000 6,273,260 10.835 8.277 8.277 8.308 8.262 8.430 755,491 8.3036 -1.82%
2014-11-21 0 11.00 10.98 11.02 10.70 11.20 1,657,000 18,230,316 11.002 8.430 8.415 8.446 8.200 8.584 2,162,087 8.4318 3.19%
2014-11-20 0 10.66 10.66 10.70 10.60 10.86 838,754 9,007,329 10.739 8.170 8.170 8.200 8.124 8.323 1,094,423 8.2302 -1.11%
2014-11-19 0 10.78 10.78 10.80 10.78 11.22 760,000 8,305,170 10.928 8.262 8.262 8.277 8.262 8.599 991,663 8.3750 -3.06%
2014-11-18 0 11.12 11.10 11.16 10.98 11.34 1,293,414 14,431,311 11.158 8.522 8.507 8.553 8.415 8.691 1,687,673 8.5510 0.72%
2014-11-17 0 11.04 11.02 11.06 10.72 11.40 2,280,000 25,224,700 11.063 8.461 8.446 8.476 8.216 8.737 2,974,990 8.4789 2.99%
2014-11-14 0 10.72 10.70 10.72 10.54 10.74 1,516,000 16,174,160 10.669 8.216 8.200 8.216 8.078 8.231 1,978,107 8.1766 1.52%
2014-11-13 0 10.56 10.54 10.60 10.20 10.70 1,541,276 16,303,151 10.578 8.093 8.078 8.124 7.817 8.200 2,011,088 8.1066 0.76%
2014-11-12 0 10.48 10.44 10.48 10.34 10.52 1,300,000 13,587,780 10.452 8.032 8.001 8.032 7.924 8.062 1,696,266 8.0104 2.14%
2014-11-11 0 10.26 10.26 10.32 10.18 10.38 1,503,000 15,440,520 10.273 7.863 7.863 7.909 7.802 7.955 1,961,145 7.8732 -0.19%
2014-11-10 0 10.28 10.28 10.30 10.06 10.46 1,901,000 19,602,670 10.312 7.878 7.878 7.894 7.710 8.016 2,480,463 7.9028 -0.77%
2014-11-07 0 10.36 10.34 10.40 10.22 10.44 896,000 9,249,640 10.323 7.940 7.924 7.970 7.832 8.001 1,169,119 7.9116 1.37%
2014-11-06 0 10.22 10.22 10.24 10.22 10.36 519,000 5,327,980 10.266 7.832 7.832 7.848 7.832 7.940 677,202 7.8676 -0.78%
2014-11-05 0 10.30 10.28 10.30 10.26 10.44 1,506,552 15,535,204 10.312 7.894 7.878 7.894 7.863 8.001 1,965,780 7.9028 -0.19%
2014-11-04 0 10.32 10.32 10.36 10.28 10.46 1,226,000 12,693,000 10.353 7.909 7.909 7.940 7.878 8.016 1,599,710 7.9346 -1.34%
2014-11-03 0 10.46 10.44 10.46 10.38 10.60 1,143,307 11,972,037 10.471 8.016 8.001 8.016 7.955 8.124 1,491,810 8.0252 0.38%
2014-10-31 0 10.42 10.38 10.50 10.26 10.50 1,526,222 15,811,831 10.360 7.986 7.955 8.047 7.863 8.047 1,991,445 7.9399 0.58%
2014-10-30 0 10.36 10.34 10.38 10.20 10.44 1,099,600 11,342,548 10.315 7.940 7.924 7.955 7.817 8.001 1,434,780 7.9054 0.19%
2014-10-29 0 10.34 10.28 10.34 10.22 10.50 1,546,000 15,967,970 10.329 7.924 7.878 7.924 7.832 8.047 2,017,252 7.9157 0.00%
2014-10-28 0 10.34 10.34 10.36 10.18 10.46 842,000 8,675,830 10.304 7.924 7.924 7.940 7.802 8.016 1,098,659 7.8967 -0.58%
2014-10-27 0 10.40 10.40 10.42 10.18 10.46 1,105,000 11,374,110 10.293 7.970 7.970 7.986 7.802 8.016 1,441,826 7.8887 0.97%
2014-10-24 0 10.30 10.28 10.30 10.20 10.50 1,585,000 16,299,683 10.284 7.894 7.878 7.894 7.817 8.047 2,068,140 7.8813 -0.77%
2014-10-23 0 10.38 10.28 10.38 10.24 10.60 1,012,000 10,462,580 10.339 7.955 7.878 7.955 7.848 8.124 1,320,478 7.9233 -1.52%
2014-10-22 0 10.54 10.46 10.54 10.40 10.62 1,227,000 12,869,120 10.488 8.078 8.016 8.078 7.970 8.139 1,601,014 8.0381 0.57%
2014-10-21 0 10.48 10.46 10.48 10.42 10.70 397,000 4,190,960 10.557 8.032 8.016 8.032 7.986 8.200 518,014 8.0904 -2.42%
2014-10-20 0 10.74 10.70 10.76 10.34 10.76 1,102,200 11,689,576 10.606 8.231 8.200 8.246 7.924 8.246 1,438,173 8.1281 4.68%
2014-10-17 0 10.26 10.24 10.32 10.14 10.52 1,910,414 19,628,029 10.274 7.863 7.848 7.909 7.771 8.062 2,492,747 7.8741 -2.84%
2014-10-16 0 10.56 10.52 10.58 10.46 10.62 465,000 4,910,500 10.560 8.093 8.062 8.108 8.016 8.139 606,741 8.0932 -0.56%
2014-10-15 0 10.62 10.60 10.64 10.32 10.66 865,500 9,114,710 10.531 8.139 8.124 8.154 7.909 8.170 1,129,322 8.0710 2.71%
2014-10-14 0 10.34 10.34 10.36 10.32 10.40 398,000 4,120,740 10.354 7.924 7.924 7.940 7.909 7.970 519,318 7.9349 -0.58%
2014-10-13 0 10.40 10.38 10.40 10.38 10.60 1,068,000 11,165,370 10.454 7.970 7.955 7.970 7.955 8.124 1,393,548 8.0122 -2.26%
2014-10-10 0 10.64 10.60 10.64 10.60 10.70 956,500 10,172,735 10.635 8.154 8.124 8.154 8.124 8.200 1,248,061 8.1508 -0.75%
2014-10-09 0 10.72 10.68 10.72 10.58 10.84 941,317 10,070,587 10.698 8.216 8.185 8.216 8.108 8.308 1,228,249 8.1991 0.19%
2014-10-08 0 10.70 10.68 10.70 10.60 10.80 976,000 10,445,880 10.703 8.200 8.185 8.200 8.124 8.277 1,273,505 8.2025 0.19%
2014-10-07 0 10.68 10.66 10.70 10.56 10.70 893,000 9,508,380 10.648 8.185 8.170 8.200 8.093 8.200 1,165,204 8.1603 0.95%
2014-10-06 0 10.58 10.56 10.60 10.46 10.68 951,000 10,056,600 10.575 8.108 8.093 8.124 8.016 8.185 1,240,884 8.1044 0.95%
2014-10-03 0 10.48 10.46 10.54 10.10 10.80 2,981,399 31,271,561 10.489 8.032 8.016 8.078 7.741 8.277 3,890,190 8.0386 -2.24%
2014-09-30 0 10.72 10.72 10.74 10.70 10.98 2,136,000 23,056,556 10.794 8.216 8.216 8.231 8.200 8.415 2,787,096 8.2726 -2.37%
2014-09-29 0 10.98 10.98 11.00 10.90 11.10 3,031,693 33,663,633 11.104 8.415 8.415 8.430 8.354 8.507 3,955,814 8.5099 -2.14%
2014-09-26 0 11.22 11.22 11.24 11.14 11.34 2,086,000 23,428,355 11.231 8.599 8.599 8.614 8.538 8.691 2,721,855 8.6075 -0.36%
2014-09-25 0 11.26 11.24 11.26 11.02 11.28 3,783,138 42,397,916 11.207 8.630 8.614 8.630 8.446 8.645 4,936,315 8.5890 2.36%
2014-09-24 0 11.00 10.98 11.00 10.88 11.08 1,666,000 18,299,910 10.984 8.430 8.415 8.430 8.338 8.492 2,173,831 8.4183 0.00%
2014-09-23 0 11.00 10.98 11.00 10.90 11.12 3,742,000 41,173,180 11.003 8.430 8.415 8.430 8.354 8.522 4,882,637 8.4326 -0.36%
2014-09-22 0 11.04 11.02 11.04 10.88 11.10 1,993,000 21,898,190 10.988 8.461 8.446 8.461 8.338 8.507 2,600,507 8.4207 2.03%
2014-09-19 0 10.82 10.80 10.88 10.38 11.04 5,128,000 55,197,140 10.764 8.292 8.277 8.338 7.955 8.461 6,691,118 8.2493 4.24%
2014-09-18 0 10.38 10.36 10.40 10.26 10.70 2,830,000 29,570,600 10.449 7.955 7.940 7.970 7.863 8.200 3,692,641 8.0080 -2.99%
2014-09-17 0 10.70 10.68 10.70 10.68 10.78 1,664,769 17,854,546 10.725 8.200 8.185 8.200 8.185 8.262 2,172,224 8.2195 -0.56%
2014-09-16 0 10.76 10.72 10.76 10.72 10.82 389,000 4,188,580 10.768 8.246 8.216 8.246 8.216 8.292 507,575 8.2521 -0.37%
2014-09-15 0 10.80 10.76 10.80 10.70 10.88 860,000 9,280,980 10.792 8.277 8.246 8.277 8.200 8.338 1,122,145 8.2707 0.93%
2014-09-12 0 10.70 10.68 10.70 10.68 10.96 2,797,000 30,140,270 10.776 8.200 8.185 8.200 8.185 8.400 3,649,582 8.2586 -1.83%
2014-09-11 0 10.90 10.88 10.96 10.88 11.26 2,882,037 31,617,981 10.971 8.354 8.338 8.400 8.338 8.630 3,760,540 8.4078 -2.68%
2014-09-10 0 11.20 11.18 11.24 11.14 11.32 1,530,000 17,189,570 11.235 8.584 8.568 8.614 8.538 8.676 1,996,375 8.6104 -0.36%
2014-09-08 0 11.24 11.20 11.24 11.08 11.38 2,541,000 28,518,670 11.223 8.614 8.584 8.614 8.492 8.722 3,315,548 8.6015 -0.35%
2014-09-05 0 11.28 11.20 11.28 11.20 11.46 1,867,000 21,028,300 11.263 8.645 8.584 8.645 8.584 8.783 2,436,099 8.6320 -0.70%
2014-09-04 0 11.36 11.34 11.36 11.18 11.38 3,544,000 39,873,518 11.251 8.706 8.691 8.706 8.568 8.722 4,624,283 8.6226 1.61%
2014-09-03 0 11.18 11.16 11.18 11.00 11.20 712,000 7,914,840 11.116 8.568 8.553 8.568 8.430 8.584 929,032 8.5194 0.90%
2014-09-02 0 11.08 11.06 11.08 10.90 11.16 1,060,000 11,698,360 11.036 8.492 8.476 8.492 8.354 8.553 1,383,109 8.4580 0.00%
2014-09-01 0 11.08 11.00 11.08 10.80 11.08 2,113,000 23,143,140 10.953 8.492 8.430 8.492 8.277 8.492 2,757,085 8.3941 1.84%
2014-08-29 0 10.88 10.88 10.96 10.82 11.00 1,861,000 20,299,500 10.908 8.338 8.338 8.400 8.292 8.430 2,428,270 8.3597 -1.09%
2014-08-28 0 11.00 10.98 11.02 10.92 11.28 2,110,000 23,272,580 11.030 8.430 8.415 8.446 8.369 8.645 2,753,171 8.4530 -1.26%
2014-08-27 0 11.14 11.08 11.14 10.90 11.42 3,147,000 35,064,360 11.142 8.538 8.492 8.538 8.354 8.752 4,106,269 8.5392 -2.11%
2014-08-26 0 11.38 11.34 11.36 11.34 11.60 2,503,000 28,650,860 11.447 8.722 8.691 8.706 8.691 8.890 3,265,965 8.7726 -2.23%
2014-08-25 0 11.64 11.62 11.64 11.44 11.64 2,188,000 25,216,600 11.525 8.921 8.905 8.921 8.767 8.921 2,854,947 8.8326 1.39%
2014-08-22 0 11.48 11.46 11.50 11.28 11.56 2,022,000 23,117,720 11.433 8.798 8.783 8.813 8.645 8.859 2,638,347 8.7622 0.88%
2014-08-21 0 11.38 11.36 11.38 11.10 11.40 1,156,000 13,067,740 11.304 8.722 8.706 8.722 8.507 8.737 1,508,372 8.6635 -0.52%
2014-08-20 0 11.44 11.40 11.44 11.14 11.46 1,015,000 11,507,580 11.338 8.767 8.737 8.767 8.538 8.783 1,324,393 8.6889 1.78%
2014-08-19 0 11.24 11.18 11.24 11.12 11.24 1,002,000 11,192,500 11.170 8.614 8.568 8.614 8.522 8.614 1,307,430 8.5607 0.36%
2014-08-18 0 11.20 11.24 11.26 11.20 11.32 583,000 6,554,060 11.242 8.584 8.614 8.630 8.584 8.676 760,710 8.6157 -0.71%
2014-08-15 0 11.28 11.26 11.30 11.04 11.34 958,000 10,735,770 11.206 8.645 8.630 8.660 8.461 8.691 1,250,018 8.5885 0.18%
2014-08-14 0 11.26 11.22 11.26 11.16 11.38 1,202,000 13,514,284 11.243 8.630 8.599 8.630 8.553 8.722 1,568,394 8.6166 -0.18%
2014-08-13 0 11.28 11.22 11.28 10.98 11.30 1,616,000 17,997,020 11.137 8.645 8.599 8.645 8.415 8.660 2,108,590 8.5351 0.71%
2014-08-12 0 11.20 11.16 11.20 11.02 11.30 1,388,000 15,488,150 11.159 8.584 8.553 8.584 8.446 8.660 1,811,090 8.5518 1.08%
2014-08-11 0 11.08 11.06 11.08 10.98 11.14 829,000 9,145,170 11.032 8.492 8.476 8.492 8.415 8.538 1,081,696 8.4545 0.54%
2014-08-08 0 11.02 10.98 11.02 10.82 11.02 616,000 6,749,460 10.957 8.446 8.415 8.446 8.292 8.446 803,769 8.3973 0.73%
2014-08-07 0 10.94 10.88 10.98 10.88 11.04 1,294,000 14,182,060 10.960 8.384 8.338 8.415 8.338 8.461 1,688,437 8.3995 -0.36%
2014-08-06 0 10.98 10.98 11.02 10.92 11.08 1,005,000 11,043,380 10.988 8.415 8.415 8.446 8.369 8.492 1,311,344 8.4214 -0.90%
2014-08-05 0 11.08 11.08 11.12 10.98 11.20 503,000 5,566,820 11.067 8.492 8.492 8.522 8.415 8.584 656,325 8.4818 -0.18%
2014-08-04 0 11.10 11.06 11.10 10.98 11.20 796,000 8,821,080 11.082 8.507 8.476 8.507 8.415 8.584 1,038,637 8.4929 -0.18%
2014-08-01 0 11.12 11.12 11.14 11.02 11.20 1,423,000 15,822,700 11.119 8.522 8.522 8.538 8.446 8.584 1,856,759 8.5217 0.72%
2014-07-31 0 11.04 11.04 11.06 10.90 11.10 1,242,000 13,722,770 11.049 8.461 8.461 8.476 8.354 8.507 1,620,587 8.4678 0.55%
2014-07-30 0 10.98 10.98 11.02 10.70 11.10 1,586,000 17,393,860 10.967 8.415 8.415 8.446 8.200 8.507 2,069,445 8.4051 2.04%
2014-07-29 0 10.76 10.72 10.80 10.70 11.00 3,193,000 34,477,560 10.798 8.246 8.216 8.277 8.200 8.430 4,166,291 8.2754 -1.65%
2014-07-28 0 10.94 10.94 11.00 10.74 11.26 3,795,000 41,726,870 10.995 8.384 8.384 8.430 8.231 8.630 4,951,793 8.4266 -1.62%
2014-07-25 0 11.12 11.06 11.12 10.84 11.18 2,817,000 31,069,140 11.029 8.522 8.476 8.522 8.308 8.568 3,675,679 8.4526 0.00%
2014-07-24 0 11.12 11.10 11.16 11.00 11.36 2,602,000 28,917,240 11.113 8.522 8.507 8.553 8.430 8.706 3,395,142 8.5172 -1.94%
2014-07-23 0 11.34 11.30 11.38 11.18 11.54 1,871,000 21,159,460 11.309 8.691 8.660 8.722 8.568 8.844 2,441,319 8.6672 -1.90%
2014-07-22 0 11.56 11.52 11.56 11.48 11.64 1,318,000 15,238,280 11.562 8.859 8.829 8.859 8.798 8.921 1,719,753 8.8607 -0.17%
2014-07-21 0 11.58 11.54 11.60 11.30 11.60 2,534,000 29,006,220 11.447 8.875 8.844 8.890 8.660 8.890 3,306,414 8.7727 1.76%
2014-07-18 0 11.38 11.36 11.40 11.28 11.40 787,000 8,935,790 11.354 8.722 8.706 8.737 8.645 8.737 1,026,894 8.7018 -0.35%
2014-07-17 0 11.42 11.38 11.44 11.26 11.44 1,048,000 11,877,220 11.333 8.752 8.722 8.767 8.630 8.767 1,367,452 8.6857 0.53%
2014-07-16 0 11.36 11.36 11.38 11.20 11.42 2,617,000 29,603,865 11.312 8.706 8.706 8.722 8.584 8.752 3,414,715 8.6695 -0.35%
2014-07-15 0 11.40 11.34 11.40 11.08 11.48 2,573,000 28,831,290 11.205 8.737 8.691 8.737 8.492 8.798 3,357,302 8.5876 2.15%
2014-07-14 0 11.16 11.12 11.16 11.04 11.24 1,608,400 17,943,094 11.156 8.553 8.522 8.553 8.461 8.614 2,098,673 8.5497 -0.18%
2014-07-11 0 11.18 11.14 11.18 11.16 11.26 1,427,000 15,983,740 11.201 8.568 8.538 8.568 8.553 8.630 1,861,978 8.5843 -0.36%
2014-07-10 0 11.22 11.18 11.22 11.06 11.28 1,357,000 15,196,030 11.198 8.599 8.568 8.599 8.476 8.645 1,770,641 8.5822 0.00%
2014-07-09 0 11.22 11.20 11.22 11.02 11.22 1,452,000 16,196,156 11.154 8.599 8.584 8.599 8.446 8.599 1,894,599 8.5486 0.00%
2014-07-08 0 11.22 11.14 11.22 11.08 11.46 1,462,000 16,303,150 11.151 8.599 8.538 8.599 8.492 8.783 1,907,647 8.5462 -1.58%
2014-07-07 0 11.40 11.40 11.44 11.40 11.62 1,622,000 18,595,680 11.465 8.737 8.737 8.767 8.737 8.905 2,116,418 8.7864 -1.72%
2014-07-04 0 11.60 11.58 11.60 11.48 11.68 2,221,000 25,624,926 11.538 8.890 8.875 8.890 8.798 8.951 2,898,006 8.8423 -1.02%
2014-07-03 0 11.72 11.70 11.72 11.30 11.74 1,766,677 20,200,443 11.434 8.982 8.967 8.982 8.660 8.997 2,305,196 8.7630 2.99%
2014-07-02 0 11.38 11.36 11.38 11.28 11.44 1,113,000 12,627,760 11.346 8.722 8.706 8.722 8.645 8.767 1,452,265 8.6952 0.53%
2014-06-30 0 11.32 11.24 11.32 11.24 11.38 2,598,187 29,371,255 11.305 8.676 8.614 8.676 8.614 8.722 3,390,167 8.6637 -0.18%
2014-06-27 0 11.34 11.34 11.36 11.22 11.36 951,000 10,756,720 11.311 8.691 8.691 8.706 8.599 8.706 1,240,884 8.6686 0.18%
2014-06-26 0 11.32 11.30 11.32 11.20 11.40 799,000 9,057,080 11.336 8.676 8.660 8.676 8.584 8.737 1,042,551 8.6874 0.71%
2014-06-25 0 11.24 11.22 11.24 11.18 11.30 491,000 5,513,550 11.229 8.614 8.599 8.614 8.568 8.660 640,667 8.6060 -1.23%
2014-06-24 0 11.38 11.36 11.38 11.10 11.40 648,000 7,315,360 11.289 8.722 8.706 8.722 8.507 8.737 845,524 8.6519 0.53%
2014-06-23 0 11.32 11.30 11.32 11.12 11.40 1,221,000 13,774,460 11.281 8.676 8.660 8.676 8.522 8.737 1,593,186 8.6459 -0.35%
2014-06-20 0 11.36 11.20 11.34 10.70 11.38 2,318,000 25,778,580 11.121 8.706 8.584 8.691 8.200 8.722 3,024,573 8.5230 4.22%
2014-06-19 0 10.90 10.88 10.90 10.80 11.10 1,173,000 12,820,920 10.930 8.354 8.338 8.354 8.277 8.507 1,530,554 8.3767 -1.45%
2014-06-18 0 11.06 11.06 11.08 10.88 11.16 662,000 7,319,530 11.057 8.476 8.476 8.492 8.338 8.553 863,791 8.4737 0.00%
2014-06-17 0 11.06 10.92 11.08 10.94 11.44 1,102,000 12,259,520 11.125 8.476 8.369 8.492 8.384 8.767 1,437,912 8.5259 -2.92%
2014-06-16 0 23.10 23.10 23.15 22.90 23.20 1,701,000 39,213,750 23.053 8.731 8.731 8.750 8.656 8.769 4,500,338 8.7135 0.87%
2014-06-13 0 22.90 22.85 22.95 22.40 23.00 1,397,000 31,613,100 22.629 8.656 8.637 8.674 8.467 8.693 3,696,045 8.5532 2.00%
2014-06-12 0 22.45 22.40 22.45 22.00 22.50 882,004 19,673,339 22.305 8.485 8.467 8.485 8.315 8.504 2,333,519 8.4308 2.05%
2014-06-11 0 22.00 21.95 22.00 21.60 22.00 395,048 8,618,776 21.817 8.315 8.296 8.315 8.164 8.315 1,045,179 8.2462 1.15%
2014-06-10 0 21.75 21.75 21.80 21.55 21.85 335,000 7,271,000 21.704 8.221 8.221 8.240 8.145 8.259 886,310 8.2037 0.00%
2014-06-09 0 21.75 21.70 21.80 21.40 21.80 433,509 9,385,620 21.650 8.221 8.202 8.240 8.089 8.240 1,146,935 8.1832 1.40%
2014-06-06 0 21.45 21.30 21.45 21.25 21.65 790,555 16,924,165 21.408 8.107 8.051 8.107 8.032 8.183 2,091,573 8.0916 -0.23%
2014-06-05 0 21.50 21.45 21.50 21.05 21.55 1,188,978 25,353,700 21.324 8.126 8.107 8.126 7.956 8.145 3,145,681 8.0598 0.23%
2014-06-04 0 21.45 21.35 21.50 21.30 21.80 566,532 12,197,597 21.530 8.107 8.070 8.126 8.051 8.240 1,498,875 8.1378 -0.92%
2014-06-03 0 21.65 21.60 21.65 21.15 22.05 933,095 20,097,222 21.538 8.183 8.164 8.183 7.994 8.334 2,468,691 8.1408 -1.59%
2014-05-30 0 22.00 21.80 22.05 21.40 22.05 1,072,000 23,515,750 21.936 8.315 8.240 8.334 8.089 8.334 2,836,192 8.2913 2.80%
2014-05-29 0 21.40 21.40 21.45 21.25 21.65 480,000 10,321,075 21.502 8.089 8.089 8.107 8.032 8.183 1,269,937 8.1272 -0.47%
2014-05-28 0 21.50 21.40 21.50 21.30 21.85 846,000 18,222,525 21.540 8.126 8.089 8.126 8.051 8.259 2,238,263 8.1414 -1.83%
2014-05-27 0 21.90 21.80 21.90 21.70 22.20 670,000 14,658,200 21.878 8.278 8.240 8.278 8.202 8.391 1,772,620 8.2692 -0.68%
2014-05-26 0 22.05 22.00 22.10 21.85 22.35 426,000 9,405,050 22.078 8.334 8.315 8.353 8.259 8.448 1,127,069 8.3447 -0.68%
2014-05-23 0 22.20 22.15 22.20 22.05 22.70 774,000 17,331,700 22.392 8.391 8.372 8.391 8.334 8.580 2,047,773 8.4637 -1.33%
2014-05-22 0 22.50 22.40 22.50 22.10 22.50 600,267 13,435,827 22.383 8.504 8.467 8.504 8.353 8.504 1,588,127 8.4602 2.27%
2014-05-21 0 22.00 21.95 22.00 21.70 22.05 482,000 10,588,600 21.968 8.315 8.296 8.315 8.202 8.334 1,275,228 8.3033 0.46%
2014-05-20 0 21.90 21.85 21.90 21.80 22.00 715,000 15,658,600 21.900 8.278 8.259 8.278 8.240 8.315 1,891,677 8.2776 0.46%
2014-05-19 0 21.80 21.70 21.80 21.65 21.80 304,000 6,603,750 21.723 8.240 8.202 8.240 8.183 8.240 804,293 8.2106 0.23%
2014-05-16 0 21.75 21.70 21.75 21.60 21.90 919,000 19,967,325 21.727 8.221 8.202 8.221 8.164 8.278 2,431,400 8.2123 -0.23%
2014-05-15 0 21.80 21.70 21.75 21.40 22.00 874,000 19,010,150 21.751 8.240 8.202 8.221 8.089 8.315 2,312,343 8.2212 0.46%
2014-05-14 0 21.70 21.65 21.70 21.15 21.75 1,367,435 29,385,687 21.490 8.202 8.183 8.202 7.994 8.221 3,617,825 8.1225 1.17%
2014-05-13 0 21.45 21.40 21.50 21.10 21.85 958,000 20,428,600 21.324 8.107 8.089 8.126 7.975 8.259 2,534,582 8.0599 0.23%
2014-05-12 0 21.40 21.30 21.35 21.05 22.15 1,347,000 28,881,000 21.441 8.089 8.051 8.070 7.956 8.372 3,563,760 8.1041 -2.28%
2014-05-09 0 21.90 21.85 21.90 21.30 22.20 2,070,000 45,216,700 21.844 8.278 8.259 8.278 8.051 8.391 5,476,602 8.2563 0.00%
2014-05-08 0 21.90 21.90 21.95 21.50 22.10 1,869,000 41,023,100 21.949 8.278 8.278 8.296 8.126 8.353 4,944,816 8.2962 0.23%
2014-05-07 0 21.85 21.85 21.90 21.70 22.25 904,000 19,927,550 22.044 8.259 8.259 8.278 8.202 8.410 2,391,714 8.3319 -1.35%
2014-05-05 0 22.15 22.00 22.20 21.55 22.90 1,701,000 37,700,300 22.164 8.372 8.315 8.391 8.145 8.656 4,500,338 8.3772 -1.99%
2014-05-02 0 22.60 22.60 22.65 22.40 23.20 1,137,000 25,744,500 22.642 8.542 8.542 8.561 8.467 8.769 3,008,163 8.5582 1.12%
2014-04-30 0 22.35 22.40 22.60 22.00 23.25 1,692,000 37,870,450 22.382 8.448 8.467 8.542 8.315 8.788 4,476,527 8.4598 0.00%
2014-04-29 0 22.35 22.30 22.35 22.10 22.85 750,005 16,734,264 22.312 8.448 8.429 8.448 8.353 8.637 1,984,289 8.4334 -2.19%
2014-04-28 0 22.85 22.80 22.85 22.70 23.10 642,000 14,696,475 22.892 8.637 8.618 8.637 8.580 8.731 1,698,540 8.6524 0.22%
2014-04-25 0 22.80 22.80 22.85 22.80 23.20 790,000 18,149,750 22.974 8.618 8.618 8.637 8.618 8.769 2,090,104 8.6837 -1.30%
2014-04-24 0 23.10 23.05 23.10 23.00 23.30 196,000 4,543,350 23.180 8.731 8.712 8.731 8.693 8.807 518,557 8.7615 -0.65%
2014-04-23 0 23.25 23.10 23.30 23.00 23.30 594,515 13,746,327 23.122 8.788 8.731 8.807 8.693 8.807 1,572,909 8.7394 1.53%
2014-04-22 0 22.90 22.90 23.00 22.90 23.50 1,445,000 33,478,500 23.169 8.656 8.656 8.693 8.656 8.882 3,823,039 8.7570 -1.29%
2014-04-17 0 23.20 23.15 23.30 23.05 23.80 340,000 7,928,750 23.320 8.769 8.750 8.807 8.712 8.996 899,539 8.8142 -0.22%
2014-04-16 0 23.25 23.10 23.30 22.80 23.55 904,000 20,855,400 23.070 8.788 8.731 8.807 8.618 8.901 2,391,714 8.7199 0.43%
2014-04-15 0 23.15 23.10 23.15 22.80 23.65 1,036,000 24,095,950 23.259 8.750 8.731 8.750 8.618 8.939 2,740,947 8.7911 -0.64%
2014-04-14 0 23.30 23.30 23.35 23.25 24.05 564,200 13,281,540 23.540 8.807 8.807 8.826 8.788 9.090 1,492,705 8.8976 -2.51%
2014-04-11 0 23.90 23.90 24.10 22.65 24.10 1,584,000 37,085,325 23.412 9.034 9.034 9.109 8.561 9.109 4,190,791 8.8492 0.00%
2014-04-10 0 23.90 23.80 23.90 23.75 24.55 461,000 11,038,975 23.946 9.034 8.996 9.034 8.977 9.279 1,219,668 9.0508 -1.65%
2014-04-09 0 24.30 24.20 24.30 24.00 24.45 1,244,000 30,085,898 24.185 9.185 9.147 9.185 9.071 9.241 3,291,253 9.1412 0.62%
2014-04-08 0 24.15 24.15 24.20 23.80 24.35 1,022,000 24,573,800 24.045 9.128 9.128 9.147 8.996 9.204 2,703,907 9.0883 0.62%
2014-04-07 0 24.00 24.00 24.10 23.90 24.70 634,000 15,260,150 24.070 9.071 9.071 9.109 9.034 9.336 1,677,375 9.0976 -1.64%
2014-04-04 0 24.40 24.40 24.55 24.20 24.90 1,066,000 26,203,550 24.581 9.223 9.223 9.279 9.147 9.411 2,820,318 9.2910 -2.01%
2014-04-03 0 24.90 24.70 24.90 24.50 25.00 431,000 10,670,550 24.758 9.411 9.336 9.411 9.260 9.449 1,140,297 9.3577 -0.20%
2014-04-02 0 24.95 24.85 24.95 24.65 25.45 412,972 10,285,191 24.905 9.430 9.393 9.430 9.317 9.619 1,092,601 9.4135 -0.20%
2014-04-01 0 25.00 25.00 25.05 24.75 25.60 846,385 21,234,144 25.088 9.449 9.449 9.468 9.355 9.676 2,239,282 9.4826 0.40%
2014-03-31 0 24.90 24.70 25.05 23.30 25.05 1,684,000 41,248,950 24.495 9.411 9.336 9.468 8.807 9.468 4,455,361 9.2583 4.62%
2014-03-28 0 23.80 23.75 23.85 23.75 24.20 736,000 17,646,775 23.977 8.996 8.977 9.015 8.977 9.147 1,947,236 9.0625 -1.45%
2014-03-27 0 24.15 24.05 24.25 23.80 24.60 1,375,000 33,020,082 24.015 9.128 9.090 9.166 8.996 9.298 3,637,840 9.0768 -2.42%
2014-03-26 0 24.75 24.65 24.85 24.15 25.00 720,000 17,749,200 24.652 9.355 9.317 9.393 9.128 9.449 1,904,905 9.3176 3.13%
2014-03-25 0 24.00 24.00 24.05 23.75 24.20 1,340,000 32,136,450 23.982 9.071 9.071 9.090 8.977 9.147 3,545,240 9.0647 0.00%
2014-03-24 0 24.00 24.00 24.05 23.95 24.50 1,561,000 37,505,400 24.027 9.071 9.071 9.090 9.052 9.260 4,129,940 9.0813 -0.83%
2014-03-21 0 24.20 24.20 24.30 23.95 25.65 1,989,000 48,310,485 24.289 9.147 9.147 9.185 9.052 9.695 5,262,300 9.1805 -5.28%
2014-03-20 0 25.55 25.50 25.55 25.50 25.80 290,000 7,404,100 25.531 9.657 9.638 9.657 9.638 9.752 767,253 9.6501 -0.78%
2014-03-19 0 25.75 25.65 25.75 25.10 25.80 748,000 19,030,125 25.441 9.733 9.695 9.733 9.487 9.752 1,978,985 9.6161 -0.39%
2014-03-18 0 25.85 25.75 25.95 25.35 26.10 239,000 6,162,750 25.786 9.771 9.733 9.808 9.582 9.865 632,323 9.7462 0.00%
2014-03-17 0 25.85 25.75 25.95 25.10 26.00 457,000 11,668,150 25.532 9.771 9.733 9.808 9.487 9.827 1,209,086 9.6504 -1.34%
2014-03-14 0 26.20 26.10 26.20 25.65 26.50 659,000 17,172,700 26.059 9.903 9.865 9.903 9.695 10.02 1,743,517 9.8495 -0.57%
2014-03-13 0 26.35 26.20 26.40 26.00 26.40 263,000 6,887,400 26.188 9.960 9.903 9.978 9.827 9.978 695,819 9.8983 0.19%
2014-03-12 0 26.30 26.05 26.30 25.70 26.50 613,761 15,992,083 26.056 9.941 9.846 9.941 9.714 10.02 1,623,828 9.8484 -0.38%
2014-03-11 0 26.40 26.30 26.45 25.45 26.70 1,334,000 34,776,550 26.069 9.978 9.941 9.997 9.619 10.09 3,529,366 9.8535 4.35%
2014-03-10 0 25.30 25.25 25.30 25.15 26.15 794,000 20,317,025 25.588 9.563 9.544 9.563 9.506 9.884 2,100,687 9.6716 -2.13%
2014-03-07 0 25.85 25.70 25.85 24.60 26.85 3,802,000 96,839,835 25.471 9.771 9.714 9.771 9.298 10.15 10,058,957 9.6272 -2.27%
2014-03-06 0 26.45 26.40 26.65 26.20 26.95 395,000 10,494,150 26.567 9.997 9.978 10.07 9.903 10.19 1,045,052 10.042 -1.67%
2014-03-05 0 26.90 26.85 26.90 26.60 27.40 235,000 6,295,700 26.790 10.17 10.15 10.17 10.05 10.36 621,740 10.126 -1.10%
2014-03-04 0 27.20 26.95 27.25 26.55 27.30 553,000 14,855,650 26.864 10.28 10.19 10.30 10.04 10.32 1,463,073 10.154 0.74%
2014-03-03 0 27.00 26.95 27.00 26.00 27.70 720,000 19,214,000 26.686 10.21 10.19 10.21 9.827 10.47 1,904,905 10.087 -0.55%
2014-02-28 0 27.15 26.95 27.15 26.40 27.75 735,000 19,726,250 26.838 10.26 10.19 10.26 9.978 10.49 1,944,591 10.144 -1.45%
2014-02-27 0 27.55 27.30 27.55 26.90 28.00 429,000 11,665,700 27.193 10.41 10.32 10.41 10.17 10.58 1,135,006 10.278 2.04%
2014-02-26 0 27.00 27.00 27.15 26.75 27.35 589,000 15,898,550 26.992 10.21 10.21 10.26 10.11 10.34 1,558,318 10.202 -1.46%
2014-02-25 0 27.40 27.20 27.45 27.00 27.50 256,000 6,988,325 27.298 10.36 10.28 10.38 10.21 10.39 677,300 10.318 -0.36%
2014-02-24 0 27.50 27.30 27.50 26.75 27.75 461,000 12,523,800 27.167 10.39 10.32 10.39 10.11 10.49 1,219,668 10.268 -0.18%
2014-02-21 0 27.55 27.40 27.45 27.30 28.30 834,000 23,263,950 27.894 10.41 10.36 10.38 10.32 10.70 2,206,515 10.543 0.00%
2014-02-20 0 27.55 27.45 27.55 26.65 27.85 655,800 17,939,570 27.355 10.41 10.38 10.41 10.07 10.53 1,735,051 10.340 0.00%
2014-02-19 0 27.55 27.50 27.60 27.00 27.80 807,000 22,112,910 27.401 10.41 10.39 10.43 10.21 10.51 2,135,081 10.357 -0.54%
2014-02-18 0 27.70 27.50 27.70 27.35 27.75 734,000 20,162,550 27.469 10.47 10.39 10.47 10.34 10.49 1,941,945 10.383 0.91%
2014-02-17 0 27.45 27.40 27.45 27.15 28.05 435,000 12,006,700 27.602 10.38 10.36 10.38 10.26 10.60 1,150,880 10.433 -2.49%
2014-02-14 0 28.15 28.10 28.15 27.60 28.35 433,000 12,107,350 27.962 10.64 10.62 10.64 10.43 10.72 1,145,589 10.569 -0.71%
2014-02-13 0 28.35 28.25 28.30 27.80 29.00 617,000 17,448,900 28.280 10.72 10.68 10.70 10.51 10.96 1,632,398 10.689 0.89%
2014-02-12 0 28.10 27.85 28.10 26.95 28.55 904,000 25,173,900 27.847 10.62 10.53 10.62 10.19 10.79 2,391,714 10.525 -1.75%
2014-02-11 0 28.60 28.45 28.60 26.45 28.85 1,607,000 44,784,350 27.868 10.81 10.75 10.81 9.997 10.90 4,251,642 10.533 7.92%
2014-02-10 0 26.50 26.45 26.55 26.25 26.60 1,078,000 28,462,050 26.403 10.02 9.997 10.04 9.922 10.05 2,852,066 9.9794 0.38%
2014-02-07 0 26.40 26.30 26.40 26.10 26.40 174,800 4,582,080 26.213 9.978 9.941 9.978 9.865 9.978 462,469 9.9079 0.76%
2014-02-06 0 26.20 26.05 26.30 25.80 26.30 685,000 17,833,000 26.034 9.903 9.846 9.941 9.752 9.941 1,812,306 9.8400 -0.19%
2014-02-05 0 26.25 26.15 26.40 26.00 26.65 579,195 15,189,767 26.226 9.922 9.884 9.978 9.827 10.07 1,532,377 9.9126 0.00%
2014-02-04 0 26.25 26.20 26.25 25.15 26.55 383,000 9,901,900 25.854 9.922 9.903 9.922 9.506 10.04 1,013,304 9.7719 -1.50%
2014-01-30 0 26.65 26.55 26.65 26.00 26.80 297,917 7,895,950 26.504 10.07 10.04 10.07 9.827 10.13 788,199 10.018 1.14%
2014-01-29 0 26.35 26.30 26.35 25.65 26.40 1,157,000 30,149,300 26.058 9.960 9.941 9.960 9.695 9.978 3,061,077 9.8492 1.35%
2014-01-28 0 26.00 26.00 26.15 25.15 26.20 720,000 18,408,100 25.567 9.827 9.827 9.884 9.506 9.903 1,904,905 9.6635 1.17%
2014-01-27 0 25.70 25.50 25.70 25.00 26.30 947,000 24,182,175 25.536 9.714 9.638 9.714 9.449 9.941 2,505,479 9.6517 -3.75%
2014-01-24 0 26.70 26.50 26.70 26.30 27.00 619,351 16,462,468 26.580 10.09 10.02 10.09 9.941 10.21 1,638,618 10.047 -1.11%
2014-01-23 0 27.00 26.85 26.95 26.20 27.20 288,000 7,696,100 26.723 10.21 10.15 10.19 9.903 10.28 761,962 10.100 1.89%
2014-01-22 0 26.50 26.50 26.65 26.50 27.50 475,000 12,686,300 26.708 10.02 10.02 10.07 10.02 10.39 1,256,708 10.095 -1.30%
2014-01-21 0 26.85 26.65 26.90 26.05 26.90 849,000 22,576,400 26.592 10.15 10.07 10.17 9.846 10.17 2,246,201 10.051 -0.56%
2014-01-20 0 27.00 26.85 27.05 26.50 27.55 653,000 17,502,150 26.803 10.21 10.15 10.22 10.02 10.41 1,727,643 10.131 -1.82%
2014-01-17 0 27.50 27.40 27.50 26.70 27.90 1,231,000 33,642,400 27.329 10.39 10.36 10.39 10.09 10.55 3,256,859 10.330 0.18%
2014-01-16 0 27.45 27.40 27.60 26.95 28.10 3,287,000 90,535,025 27.543 10.38 10.36 10.43 10.19 10.62 8,696,421 10.411 2.04%
2014-01-15 0 26.90 26.80 26.95 25.55 27.10 1,281,000 34,025,825 26.562 10.17 10.13 10.19 9.657 10.24 3,389,144 10.040 5.28%
2014-01-14 0 25.55 25.55 25.60 25.55 26.05 884,000 22,657,050 25.630 9.657 9.657 9.676 9.657 9.846 2,338,800 9.6875 -1.73%
2014-01-13 0 26.00 25.85 26.00 25.45 26.25 585,000 15,141,100 25.882 9.827 9.771 9.827 9.619 9.922 1,547,735 9.7827 0.58%
2014-01-10 0 25.85 25.75 25.90 25.25 26.00 839,000 21,414,550 25.524 9.771 9.733 9.789 9.544 9.827 2,219,744 9.6473 -1.34%
2014-01-09 0 26.20 26.00 26.20 25.70 26.80 908,200 23,583,930 25.968 9.903 9.827 9.903 9.714 10.13 2,402,826 9.8151 -1.87%
2014-01-08 0 26.70 26.50 26.65 26.00 26.80 576,000 15,304,150 26.570 10.09 10.02 10.07 9.827 10.13 1,523,924 10.043 1.14%
2014-01-07 0 26.40 26.20 26.40 25.95 26.45 424,000 11,149,350 26.296 9.978 9.903 9.978 9.808 9.997 1,121,777 9.9390 0.76%
2014-01-06 0 26.20 26.20 26.45 25.80 26.75 685,000 18,071,000 26.381 9.903 9.903 9.997 9.752 10.11 1,812,306 9.9713 0.00%
2014-01-03 0 26.20 26.00 26.20 25.35 26.70 1,818,000 47,369,355 26.056 9.903 9.827 9.903 9.582 10.09 4,809,885 9.8483 4.38%
2014-01-02 0 25.10 25.05 25.20 24.70 25.40 581,000 14,544,334 25.033 9.487 9.468 9.525 9.336 9.600 1,537,153 9.4619 1.41%
2013-12-31 0 24.75 24.70 24.80 24.55 24.95 274,000 6,769,300 24.705 9.355 9.336 9.374 9.279 9.430 724,922 9.3380 -0.80%
2013-12-30 0 24.95 24.70 24.75 24.70 25.50 1,024,800 25,626,510 25.006 9.430 9.336 9.355 9.336 9.638 2,711,315 9.4517 1.01%
2013-12-27 0 24.70 24.65 24.85 23.55 25.00 1,592,000 38,968,675 24.478 9.336 9.317 9.393 8.901 9.449 4,211,957 9.2519 4.66%
2013-12-24 0 23.60 23.35 23.60 23.30 24.00 453,274 10,725,126 23.661 8.920 8.826 8.920 8.807 9.071 1,199,228 8.9434 -1.05%
2013-12-23 0 23.85 23.85 23.90 23.35 24.25 489,000 11,585,100 23.691 9.015 9.015 9.034 8.826 9.166 1,293,748 8.9547 -0.21%
2013-12-20 0 23.90 23.75 23.90 23.70 24.45 1,413,000 33,714,100 23.860 9.034 8.977 9.034 8.958 9.241 3,738,376 9.0184 -1.04%
2013-12-19 0 24.15 24.10 24.15 23.20 24.30 1,250,000 30,004,100 24.003 9.128 9.109 9.128 8.769 9.185 3,307,127 9.0726 2.55%
2013-12-18 0 23.55 23.60 23.80 23.00 23.80 958,000 22,464,650 23.450 8.901 8.920 8.996 8.693 8.996 2,534,582 8.8633 1.73%
2013-12-17 0 23.15 23.05 23.15 23.00 23.60 351,229 8,192,367 23.325 8.750 8.712 8.750 8.693 8.920 929,247 8.8161 0.22%
2013-12-16 0 23.10 23.00 23.10 22.80 23.90 1,199,000 27,854,800 23.232 8.731 8.693 8.731 8.618 9.034 3,172,196 8.7809 -1.49%
2013-12-13 0 23.45 23.25 23.45 23.10 23.55 497,000 11,640,250 23.421 8.863 8.788 8.863 8.731 8.901 1,314,914 8.8525 0.86%
2013-12-12 0 23.25 23.15 23.30 23.10 23.45 415,000 9,653,750 23.262 8.788 8.750 8.807 8.731 8.863 1,097,966 8.7924 0.00%
2013-12-11 0 23.25 23.05 23.25 22.90 23.85 391,000 9,117,925 23.320 8.788 8.712 8.788 8.656 9.015 1,034,469 8.8141 -2.52%
2013-12-10 0 23.85 23.65 23.85 22.85 23.90 516,000 12,025,300 23.305 9.015 8.939 9.015 8.637 9.034 1,365,182 8.8086 1.49%
2013-12-09 0 23.50 23.30 23.60 23.05 23.90 684,000 15,979,650 23.362 8.882 8.807 8.920 8.712 9.034 1,809,660 8.8302 -1.67%
2013-12-06 0 23.90 23.85 23.90 23.50 24.10 302,000 7,209,000 23.871 9.034 9.015 9.034 8.882 9.109 799,002 9.0225 -0.42%
2013-12-05 0 24.00 23.90 24.10 23.45 24.10 478,000 11,411,450 23.873 9.071 9.034 9.109 8.863 9.109 1,264,645 9.0234 -0.83%
2013-12-04 0 24.20 23.95 24.20 22.95 24.20 665,000 15,776,550 23.724 9.147 9.052 9.147 8.674 9.147 1,759,392 8.9670 3.64%
2013-12-03 0 23.35 23.30 23.45 22.95 23.60 551,000 12,796,200 23.224 8.826 8.807 8.863 8.674 8.920 1,457,782 8.7779 -0.64%
2013-12-02 0 23.50 23.35 23.50 23.30 23.75 618,500 14,529,250 23.491 8.882 8.826 8.882 8.807 8.977 1,636,366 8.8790 -0.84%
2013-11-29 0 23.70 23.45 23.70 23.05 23.75 592,170 13,868,315 23.419 8.958 8.863 8.958 8.712 8.977 1,566,705 8.8519 0.42%
2013-11-28 0 23.60 23.40 23.60 22.95 23.70 1,182,000 27,681,900 23.420 8.920 8.845 8.920 8.674 8.958 3,127,219 8.8519 2.39%
2013-11-27 0 23.05 23.00 23.10 22.05 23.05 957,000 21,756,950 22.735 8.712 8.693 8.731 8.334 8.712 2,531,936 8.5930 2.67%
2013-11-26 0 22.45 22.30 22.45 21.95 22.45 715,000 15,896,450 22.233 8.485 8.429 8.485 8.296 8.485 1,891,677 8.4034 -0.22%
2013-11-25 0 22.50 22.35 22.50 22.05 22.70 718,999 16,133,327 22.439 8.504 8.448 8.504 8.334 8.580 1,902,257 8.4812 0.90%
2013-11-22 0 22.30 22.20 22.30 22.30 22.60 421,000 9,431,700 22.403 8.429 8.391 8.429 8.429 8.542 1,113,840 8.4677 0.45%
2013-11-21 0 22.20 22.20 22.25 21.55 22.65 1,249,000 27,514,400 22.029 8.391 8.391 8.410 8.145 8.561 3,304,481 8.3264 -1.77%
2013-11-20 0 22.60 22.55 22.60 22.10 22.80 908,000 20,409,275 22.477 8.542 8.523 8.542 8.353 8.618 2,402,297 8.4957 0.44%
2013-11-19 0 22.50 22.45 22.50 22.45 23.50 1,528,000 34,732,400 22.731 8.504 8.485 8.504 8.485 8.882 4,042,632 8.5915 -3.43%
2013-11-18 0 23.30 23.15 23.30 21.50 23.35 2,161,000 49,044,200 22.695 8.807 8.750 8.807 8.126 8.826 5,717,361 8.5781 8.62%
2013-11-15 0 21.45 21.45 21.55 21.00 22.20 3,859,000 83,061,900 21.524 8.107 8.107 8.145 7.937 8.391 10,209,762 8.1355 -2.72%
2013-11-14 0 22.05 22.05 22.10 21.80 22.50 930,000 20,589,671 22.139 8.334 8.334 8.353 8.240 8.504 2,460,502 8.3681 -1.56%
2013-11-13 0 22.40 22.35 22.40 22.00 22.60 1,233,500 27,512,350 22.304 8.467 8.448 8.467 8.315 8.542 3,263,473 8.4304 -0.44%
2013-11-12 0 22.50 22.50 22.55 22.20 22.70 596,522 13,388,369 22.444 8.504 8.504 8.523 8.391 8.580 1,578,219 8.4832 -0.22%
2013-11-11 0 22.55 22.50 22.55 22.40 23.05 566,000 12,752,650 22.531 8.523 8.504 8.523 8.467 8.712 1,497,467 8.5161 -1.96%
2013-11-08 0 23.00 22.85 23.15 21.80 23.15 2,382,000 53,379,939 22.410 8.693 8.637 8.750 8.240 8.750 6,302,061 8.4702 1.32%
2013-11-07 0 22.70 22.55 22.70 22.05 22.75 1,147,000 25,688,150 22.396 8.580 8.523 8.580 8.334 8.599 3,034,620 8.4650 0.00%
2013-11-06 0 22.70 22.65 22.70 22.50 22.95 562,000 12,729,321 22.650 8.580 8.561 8.580 8.504 8.674 1,486,884 8.5611 -0.87%
2013-11-05 0 22.90 22.80 23.00 22.20 23.20 1,253,659 28,290,792 22.567 8.656 8.618 8.693 8.391 8.769 3,316,808 8.5295 -0.87%
2013-11-04 0 23.10 23.05 23.10 22.65 23.60 917,000 21,159,300 23.074 8.731 8.712 8.731 8.561 8.920 2,426,108 8.7215 -1.28%
2013-11-01 0 23.40 23.35 23.40 23.35 23.75 700,000 16,482,500 23.546 8.845 8.826 8.845 8.826 8.977 1,851,991 8.8999 -0.43%
2013-10-31 0 23.50 23.50 23.70 23.35 24.00 1,699,000 40,108,076 23.607 8.882 8.882 8.958 8.826 9.071 4,495,047 8.9227 0.21%
2013-10-30 0 23.45 23.45 23.50 23.40 24.25 2,252,000 53,581,325 23.793 8.863 8.863 8.882 8.845 9.166 5,958,120 8.9930 -5.25%
2013-10-29 0 24.75 24.75 24.90 24.55 26.00 1,313,705 32,983,989 25.108 9.355 9.355 9.411 9.279 9.827 3,475,671 9.4900 -3.13%
2013-10-28 0 25.55 25.55 25.70 25.25 25.95 425,000 10,889,050 25.621 9.657 9.657 9.714 9.544 9.808 1,124,423 9.6841 0.00%
2013-10-25 0 25.55 25.30 25.60 24.80 25.80 617,000 15,678,941 25.412 9.657 9.563 9.676 9.374 9.752 1,632,398 9.6049 0.00%
2013-10-24 0 25.55 25.50 25.55 25.25 26.00 534,000 13,622,950 25.511 9.657 9.638 9.657 9.544 9.827 1,412,805 9.6425 -0.20%
2013-10-23 0 25.60 25.60 25.75 25.50 26.20 334,151 8,575,981 25.665 9.676 9.676 9.733 9.638 9.903 884,064 9.7006 -1.92%
2013-10-22 0 26.10 26.05 26.10 25.20 26.10 626,000 16,047,850 25.636 9.865 9.846 9.865 9.525 9.865 1,656,209 9.6895 -0.19%
2013-10-21 0 26.15 26.05 26.20 25.95 26.20 469,906 12,222,968 26.012 9.884 9.846 9.903 9.808 9.903 1,243,231 9.8316 -0.19%
2013-10-18 0 26.20 26.05 26.20 25.75 26.20 322,000 8,361,700 25.968 9.903 9.846 9.903 9.733 9.903 851,916 9.8152 1.35%
2013-10-17 0 25.85 25.70 25.85 25.60 26.20 344,453 8,919,718 25.895 9.771 9.714 9.771 9.676 9.903 911,320 9.7877 -1.15%
2013-10-16 0 26.15 26.05 26.15 25.90 26.20 373,000 9,729,200 26.084 9.884 9.846 9.884 9.789 9.903 986,847 9.8589 0.38%
2013-10-15 0 26.05 26.00 26.10 26.00 26.25 393,000 10,238,250 26.052 9.846 9.827 9.865 9.827 9.922 1,039,761 9.8467 -0.57%
2013-10-11 0 26.20 26.00 26.20 25.85 26.20 990,500 25,757,300 26.004 9.903 9.827 9.903 9.771 9.903 2,620,567 9.8289 1.55%
2013-10-10 0 25.80 25.70 25.80 25.45 25.80 781,000 19,984,800 25.589 9.752 9.714 9.752 9.619 9.752 2,066,293 9.6718 -0.58%
2013-10-09 0 25.95 25.75 25.95 25.35 26.10 655,000 16,791,200 25.635 9.808 9.733 9.808 9.582 9.865 1,732,934 9.6895 0.19%
2013-10-08 0 25.90 25.80 26.00 25.50 26.20 962,000 24,911,000 25.895 9.789 9.752 9.827 9.638 9.903 2,545,165 9.7876 0.58%
2013-10-07 0 25.75 25.55 25.85 25.20 26.05 955,000 24,351,100 25.499 9.733 9.657 9.771 9.525 9.846 2,526,645 9.6377 -0.39%
2013-10-04 0 25.85 25.75 25.85 25.30 26.10 238,000 6,149,875 25.840 9.771 9.733 9.771 9.563 9.865 629,677 9.7667 0.98%
2013-10-03 0 25.60 25.40 25.70 24.95 25.70 344,000 8,675,000 25.218 9.676 9.600 9.714 9.430 9.714 910,121 9.5317 1.59%
2013-10-02 0 25.20 25.05 25.20 24.95 25.55 863,648 21,670,882 25.092 9.525 9.468 9.525 9.430 9.657 2,284,955 9.4842 0.80%
2013-09-30 0 25.00 24.90 25.45 24.90 25.70 1,743,000 43,846,000 25.155 9.449 9.411 9.619 9.411 9.714 4,611,458 9.5081 -4.21%
2013-09-27 0 26.10 25.95 26.10 25.35 26.30 357,500 9,284,075 25.969 9.865 9.808 9.865 9.582 9.941 945,838 9.8157 1.36%
2013-09-26 0 25.75 25.75 25.80 25.30 25.90 1,096,000 27,962,082 25.513 9.733 9.733 9.752 9.563 9.789 2,899,689 9.6431 0.59%
2013-09-25 0 25.60 25.50 25.60 24.85 25.60 1,123,007 28,342,464 25.238 9.676 9.638 9.676 9.393 9.676 2,971,141 9.5393 3.02%
2013-09-24 0 24.85 24.95 25.00 24.10 24.95 590,000 14,502,100 24.580 9.393 9.430 9.449 9.109 9.430 1,560,964 9.2905 0.81%
2013-09-23 0 24.65 24.65 24.80 24.50 25.00 537,000 13,266,650 24.705 9.317 9.317 9.374 9.260 9.449 1,420,742 9.3378 1.65%
2013-09-19 0 24.25 24.30 24.45 24.05 24.95 1,004,000 24,512,000 24.414 9.166 9.185 9.241 9.090 9.430 2,656,284 9.2279 -0.41%
2013-09-18 0 24.35 24.35 24.60 24.00 25.15 1,675,000 41,117,248 24.548 9.204 9.204 9.298 9.071 9.506 4,431,550 9.2783 0.00%
2013-09-17 0 24.35 24.30 24.40 23.70 24.40 2,288,506 54,872,092 23.977 9.204 9.185 9.223 8.958 9.223 6,054,704 9.0627 3.18%
2013-09-16 0 23.60 23.60 23.70 23.00 24.00 1,001,000 23,502,275 23.479 8.920 8.920 8.958 8.693 9.071 2,648,347 8.8743 -1.26%
2013-09-13 0 23.90 23.60 23.90 23.15 23.90 2,064,222 48,727,066 23.606 9.034 8.920 9.034 8.750 9.034 5,461,315 8.9222 1.06%
2013-09-12 0 23.65 23.50 23.55 22.85 23.75 3,095,004 71,670,454 23.157 8.939 8.882 8.901 8.637 8.977 8,188,457 8.7526 -0.21%
2013-09-11 0 23.70 23.65 23.70 23.55 24.50 1,564,191 37,316,570 23.857 8.958 8.939 8.958 8.901 9.260 4,138,382 9.0172 -0.42%
2013-09-10 0 23.80 23.70 23.80 23.60 24.10 1,122,000 26,845,450 23.926 8.996 8.958 8.996 8.920 9.109 2,968,477 9.0435 -0.83%
2013-09-09 0 24.00 23.90 24.00 23.85 24.50 2,147,000 51,620,350 24.043 9.071 9.034 9.071 9.015 9.260 5,680,321 9.0876 -0.21%
2013-09-06 0 24.05 24.05 24.10 24.05 24.35 878,000 21,199,550 24.145 9.090 9.090 9.109 9.090 9.204 2,322,926 9.1262 -1.43%
2013-09-05 0 24.40 24.15 24.45 24.05 24.65 1,189,000 29,002,823 24.393 9.223 9.128 9.241 9.090 9.317 3,145,739 9.2197 0.00%
2013-09-04 0 24.40 24.35 24.40 24.00 24.45 761,000 18,371,800 24.142 9.223 9.204 9.223 9.071 9.241 2,013,379 9.1249 1.46%
2013-09-03 0 24.05 24.00 24.05 24.00 24.55 1,632,000 39,553,900 24.236 9.090 9.071 9.090 9.071 9.279 4,317,785 9.1607 -1.03%
2013-09-02 0 24.30 24.25 24.30 23.80 25.75 4,001,003 97,350,923 24.332 9.185 9.166 9.185 8.996 9.733 10,585,460 9.1967 -5.63%
2013-08-30 0 25.75 25.65 25.90 25.50 26.05 926,000 23,951,286 25.865 9.733 9.695 9.789 9.638 9.846 2,449,920 9.7764 0.98%
2013-08-29 0 25.50 25.50 25.60 25.25 25.70 664,000 16,887,605 25.433 9.638 9.638 9.676 9.544 9.714 1,756,746 9.6130 0.59%
2013-08-28 0 25.35 25.35 25.45 25.10 25.90 280,000 7,132,600 25.474 9.582 9.582 9.619 9.487 9.789 740,796 9.6283 -1.74%
2013-08-27 0 25.80 25.75 25.95 25.20 26.15 773,170 19,883,110 25.716 9.752 9.733 9.808 9.525 9.884 2,045,577 9.7200 -1.53%
2013-08-26 0 26.20 26.05 26.20 25.30 26.20 264,000 6,865,975 26.007 9.903 9.846 9.903 9.563 9.903 698,465 9.8301 3.56%
2013-08-23 0 25.30 25.25 25.40 25.25 25.90 507,000 12,917,600 25.479 9.563 9.544 9.600 9.544 9.789 1,341,371 9.6301 -2.32%
2013-08-22 0 25.90 25.70 25.90 25.40 25.90 226,000 5,795,400 25.643 9.789 9.714 9.789 9.600 9.789 597,929 9.6925 1.17%
2013-08-21 0 25.60 25.55 25.60 25.30 26.00 342,000 8,753,500 25.595 9.676 9.657 9.676 9.563 9.827 904,830 9.6742 -1.92%
2013-08-20 0 26.10 25.80 26.10 25.70 26.40 906,000 23,544,205 25.987 9.865 9.752 9.865 9.714 9.978 2,397,006 9.8223 -0.76%
2013-08-19 0 26.30 26.05 26.30 25.70 26.50 497,000 12,998,875 26.155 9.941 9.846 9.941 9.714 10.02 1,314,914 9.8857 1.15%
2013-08-16 0 26.00 25.90 26.10 25.55 26.70 496,000 12,932,400 26.073 9.827 9.789 9.865 9.657 10.09 1,312,268 9.8550 -1.33%
2013-08-15 0 26.35 26.35 26.40 26.20 26.85 620,000 16,434,006 26.506 9.960 9.960 9.978 9.903 10.15 1,640,335 10.019 -0.19%
2013-08-13 0 26.40 26.30 26.40 26.00 26.95 385,000 10,167,450 26.409 9.978 9.941 9.978 9.827 10.19 1,018,595 9.9818 -1.68%
2013-08-12 0 26.85 26.65 26.85 26.45 27.20 454,000 12,090,650 26.631 10.15 10.07 10.15 9.997 10.28 1,201,148 10.066 0.19%
2013-08-09 0 26.80 26.65 26.85 26.40 26.85 467,000 12,412,208 26.579 10.13 10.07 10.15 9.978 10.15 1,235,543 10.046 -0.19%
2013-08-08 0 26.85 26.85 27.00 26.40 28.00 1,488,000 39,777,650 26.732 10.15 10.15 10.21 9.978 10.58 3,936,804 10.104 -4.11%
2013-08-07 0 28.00 27.85 28.00 27.50 28.00 347,500 9,648,650 27.766 10.58 10.53 10.58 10.39 10.58 919,381 10.495 0.54%
2013-08-06 0 27.85 27.80 28.20 27.30 28.20 309,000 8,610,000 27.864 10.53 10.51 10.66 10.32 10.66 817,522 10.532 -1.24%
2013-08-05 0 28.20 28.20 28.30 27.85 28.90 1,067,000 30,337,475 28.432 10.66 10.66 10.70 10.53 10.92 2,822,964 10.747 1.26%
2013-08-02 0 27.85 27.65 27.90 26.80 27.90 787,100 21,754,247 27.638 10.53 10.45 10.55 10.13 10.55 2,082,432 10.447 3.92%
2013-08-01 0 26.80 26.75 26.95 26.60 27.25 346,000 9,295,350 26.865 10.13 10.11 10.19 10.05 10.30 915,413 10.154 -0.74%
2013-07-31 0 27.00 26.75 27.10 26.60 27.25 375,000 10,057,350 26.820 10.21 10.11 10.24 10.05 10.30 992,138 10.137 -0.18%
2013-07-30 0 27.05 26.90 27.10 26.70 27.45 675,000 18,255,500 27.045 10.22 10.17 10.24 10.09 10.38 1,785,849 10.222 0.19%
2013-07-29 0 27.00 27.00 27.15 26.70 27.50 175,000 4,704,900 26.885 10.21 10.21 10.26 10.09 10.39 462,998 10.162 -1.64%
2013-07-26 0 27.45 27.30 27.50 26.70 27.65 455,000 12,435,600 27.331 10.38 10.32 10.39 10.09 10.45 1,203,794 10.330 1.10%
2013-07-25 0 27.15 27.10 27.35 26.80 27.50 209,000 5,680,700 27.180 10.26 10.24 10.34 10.13 10.39 552,952 10.273 -1.27%
2013-07-24 0 27.50 27.35 27.50 26.55 27.50 522,000 14,130,350 27.070 10.39 10.34 10.39 10.04 10.39 1,381,056 10.232 2.04%
2013-07-23 0 26.95 26.75 27.00 25.50 27.15 729,000 19,325,750 26.510 10.19 10.11 10.21 9.638 10.26 1,928,716 10.020 4.05%
2013-07-22 0 25.90 25.85 25.95 25.55 26.40 224,000 5,776,200 25.787 9.789 9.771 9.808 9.657 9.978 592,637 9.7466 -2.08%
2013-07-19 0 26.45 26.40 26.45 25.55 26.90 407,000 10,641,350 26.146 9.997 9.978 9.997 9.657 10.17 1,076,801 9.8824 -2.40%
2013-07-18 0 27.10 27.00 27.10 26.70 27.10 617,825 16,667,372 26.977 10.24 10.21 10.24 10.09 10.24 1,634,581 10.197 0.18%
2013-07-17 0 27.05 27.05 27.10 26.00 27.25 775,000 20,808,200 26.849 10.22 10.22 10.24 9.827 10.30 2,050,419 10.148 3.84%
2013-07-16 0 26.05 25.80 26.05 25.50 26.05 301,000 7,787,450 25.872 9.846 9.752 9.846 9.638 9.846 796,356 9.7789 0.19%
2013-07-15 0 26.00 25.95 26.00 25.80 26.15 194,000 5,031,550 25.936 9.827 9.808 9.827 9.752 9.884 513,266 9.8030 -0.57%
2013-07-12 0 26.15 26.15 26.30 25.70 26.45 494,297 12,893,546 26.085 9.884 9.884 9.941 9.714 9.997 1,307,762 9.8592 1.75%
2013-07-11 0 25.70 25.65 25.70 25.65 26.00 211,000 5,454,000 25.848 9.714 9.695 9.714 9.695 9.827 558,243 9.7699 -0.39%
2013-07-10 0 25.80 25.80 25.85 25.00 26.00 615,000 15,827,700 25.736 9.752 9.752 9.771 9.449 9.827 1,627,106 9.7275 4.03%
2013-07-09 0 24.80 24.70 25.05 24.20 25.20 247,500 6,130,625 24.770 9.374 9.336 9.468 9.147 9.525 654,811 9.3624 -0.20%
2013-07-08 0 24.85 24.70 25.05 24.50 25.15 580,000 14,423,831 24.869 9.393 9.336 9.468 9.260 9.506 1,534,507 9.3997 -1.58%
2013-07-05 0 25.25 25.25 25.40 25.00 25.80 355,001 8,962,725 25.247 9.544 9.544 9.600 9.449 9.752 939,227 9.5427 -1.94%
2013-07-04 0 25.75 25.70 25.80 24.30 26.00 1,242,594 31,587,495 25.421 9.733 9.714 9.752 9.185 9.827 3,287,533 9.6083 5.97%
2013-07-03 0 24.30 24.25 24.50 23.70 24.60 557,000 13,524,850 24.282 9.185 9.166 9.260 8.958 9.298 1,473,656 9.1778 1.89%
2013-07-02 0 23.85 23.65 23.95 23.40 24.80 1,348,050 32,133,192 23.837 9.015 8.939 9.052 8.845 9.374 3,566,538 9.0096 0.63%
2013-06-28 0 23.70 23.60 23.80 23.50 23.90 266,200 6,321,340 23.747 8.958 8.920 8.996 8.882 9.034 704,286 8.9755 0.00%
2013-06-27 0 23.70 23.70 23.80 23.50 24.00 807,000 19,196,775 23.788 8.958 8.958 8.996 8.882 9.071 2,135,081 8.9911 0.64%
2013-06-26 0 23.55 23.50 23.65 22.80 23.70 740,166 17,185,827 23.219 8.901 8.882 8.939 8.618 8.958 1,958,258 8.7761 3.06%
2013-06-25 0 22.85 22.75 23.05 21.35 23.50 2,495,000 56,075,275 22.475 8.637 8.599 8.712 8.070 8.882 6,601,025 8.4949 -4.19%
2013-06-24 0 23.85 23.75 23.85 22.90 24.30 1,254,000 29,452,945 23.487 9.015 8.977 9.015 8.656 9.185 3,317,710 8.8775 -1.24%
2013-06-21 0 24.15 24.05 24.30 23.75 24.40 1,074,000 25,723,650 23.951 9.128 9.090 9.185 8.977 9.223 2,841,483 9.0529 -3.01%
2013-06-20 0 24.90 24.80 25.00 24.20 25.15 869,000 21,538,225 24.785 9.411 9.374 9.449 9.147 9.506 2,299,115 9.3681 0.61%
2013-06-19 0 25.00 25.00 25.05 23.85 25.25 1,327,000 32,721,900 24.659 9.355 9.355 9.374 8.924 9.448 3,546,309 9.2270 3.52%
2013-06-18 0 24.15 24.05 24.15 23.85 24.65 801,000 19,310,092 24.107 9.037 8.999 9.037 8.924 9.224 2,140,613 9.0208 0.62%
2013-06-17 0 24.00 24.00 24.10 23.70 25.00 1,106,499 26,637,900 24.074 8.981 8.981 9.018 8.868 9.355 2,957,036 9.0083 -3.61%
2013-06-14 0 24.90 24.90 25.00 23.85 25.00 1,254,000 30,917,771 24.655 9.317 9.317 9.355 8.924 9.355 3,351,222 9.2258 4.18%
2013-06-13 0 23.90 23.80 24.00 23.20 24.00 759,000 17,804,050 23.457 8.943 8.906 8.981 8.681 8.981 2,028,371 8.7775 0.42%
2013-06-11 0 23.80 23.75 23.80 23.35 24.25 629,000 14,860,075 23.625 8.906 8.887 8.906 8.737 9.074 1,680,956 8.8403 -1.45%
2013-06-10 0 24.15 24.05 24.20 23.60 24.40 789,435 19,010,696 24.081 9.037 8.999 9.055 8.831 9.130 2,109,706 9.0111 -1.02%
2013-06-07 0 24.40 24.35 24.45 24.25 24.65 465,000 11,378,537 24.470 9.130 9.112 9.149 9.074 9.224 1,242,678 9.1565 -1.01%
2013-06-06 0 24.65 24.65 24.80 24.05 24.90 1,245,000 30,608,964 24.586 9.224 9.224 9.280 8.999 9.317 3,327,170 9.1997 -0.60%
2013-06-05 0 24.80 24.75 24.80 23.90 24.90 1,516,000 37,005,350 24.410 9.280 9.261 9.280 8.943 9.317 4,051,397 9.1340 3.55%
2013-06-04 0 23.95 23.95 24.00 23.10 24.20 497,000 11,898,525 23.941 8.962 8.962 8.981 8.644 9.055 1,328,196 8.9584 -0.83%
2013-06-03 0 24.15 24.00 24.15 23.35 24.20 1,081,000 25,630,100 23.710 9.037 8.981 9.037 8.737 9.055 2,888,892 8.8719 -1.43%
2013-05-31 0 24.50 24.25 24.50 23.55 24.70 1,022,456 24,498,685 23.961 9.168 9.074 9.168 8.812 9.243 2,732,438 8.9659 0.20%
2013-05-30 0 24.45 24.30 24.45 24.10 25.00 693,000 16,850,700 24.316 9.149 9.093 9.149 9.018 9.355 1,851,991 9.0987 -1.21%
2013-05-29 0 24.75 24.70 24.80 24.50 25.50 792,000 19,605,350 24.754 9.261 9.243 9.280 9.168 9.542 2,116,561 9.2628 -1.59%
2013-05-28 0 25.15 25.15 25.25 24.40 25.25 862,000 21,537,725 24.986 9.411 9.411 9.448 9.130 9.448 2,303,631 9.3495 0.80%
2013-05-27 0 24.95 24.90 24.95 23.85 24.95 1,639,000 39,869,475 24.325 9.336 9.317 9.336 8.924 9.336 4,380,106 9.1024 5.72%
2013-05-24 0 23.60 23.55 23.60 22.70 23.75 2,497,000 57,900,475 23.188 8.831 8.812 8.831 8.494 8.887 6,673,047 8.6768 0.21%
2013-05-23 0 23.55 23.55 23.60 23.15 24.80 2,944,000 70,078,000 23.804 8.812 8.812 8.831 8.663 9.280 7,867,621 8.9071 -4.85%
2013-05-22 0 24.75 24.70 24.75 24.15 25.45 1,533,000 37,600,225 24.527 9.261 9.243 9.261 9.037 9.523 4,096,829 9.1779 -2.17%
2013-05-21 0 25.30 25.35 25.55 25.00 25.60 665,651 16,889,399 25.373 9.467 9.486 9.561 9.355 9.579 1,778,903 9.4943 -0.59%
2013-05-20 0 25.45 25.40 25.50 25.35 26.15 907,000 23,218,050 25.599 9.523 9.504 9.542 9.486 9.785 2,423,890 9.5788 -2.86%
2013-05-16 0 26.20 26.10 26.20 25.70 26.80 2,435,500 63,975,275 26.268 9.804 9.766 9.804 9.617 10.03 6,508,693 9.8292 -0.57%
2013-05-15 0 26.35 26.35 26.40 26.20 27.00 2,019,100 53,420,950 26.458 9.860 9.860 9.879 9.804 10.10 5,395,895 9.9003 0.00%
2013-05-14 0 26.35 26.40 26.50 26.25 27.20 1,279,741 34,113,239 26.656 9.860 9.879 9.916 9.823 10.18 3,420,013 9.9746 -1.31%
2013-05-13 0 26.70 26.70 26.80 26.35 27.15 1,313,300 35,000,495 26.651 9.991 9.991 10.03 9.860 10.16 3,509,697 9.9725 -0.93%
2013-05-10 0 26.95 26.85 26.95 25.55 27.35 1,830,000 48,574,100 26.543 10.08 10.05 10.08 9.561 10.23 4,890,539 9.9323 3.65%
2013-05-09 0 26.00 25.90 26.00 25.00 26.20 2,412,100 62,378,645 25.861 9.729 9.692 9.729 9.355 9.804 6,446,158 9.6769 3.38%
2013-05-08 0 25.15 25.00 25.15 24.50 25.35 3,945,200 98,591,595 24.990 9.411 9.355 9.411 9.168 9.486 10,543,254 9.3512 -1.18%
2013-05-07 0 25.45 25.35 25.45 24.65 25.90 3,342,700 84,196,730 25.188 9.523 9.486 9.523 9.224 9.692 8,933,118 9.4252 -1.55%
2013-05-06 0 25.85 25.85 25.90 24.70 25.90 2,034,000 51,228,092 25.186 9.673 9.673 9.692 9.243 9.692 5,435,714 9.4244 3.61%
2013-05-03 0 24.95 24.85 24.95 24.35 26.00 2,857,000 70,988,708 24.847 9.336 9.299 9.336 9.112 9.729 7,635,120 9.2977 -1.38%
2013-05-02 0 25.30 25.30 25.35 25.00 25.80 1,266,500 32,247,200 25.462 9.467 9.467 9.486 9.355 9.654 3,384,627 9.5275 -1.94%
2013-04-30 0 25.80 25.75 25.80 23.90 25.80 1,772,600 44,588,450 25.154 9.654 9.635 9.654 8.943 9.654 4,737,142 9.4125 7.50%
2013-04-29 0 24.00 23.95 24.00 23.25 25.20 2,975,900 71,510,807 24.030 8.981 8.962 8.981 8.700 9.430 7,952,872 8.9918 -4.00%
2013-04-26 0 25.00 25.15 25.20 24.95 26.10 2,779,800 70,543,510 25.377 9.355 9.411 9.430 9.336 9.766 7,428,809 9.4959 -4.76%
2013-04-25 0 26.25 26.25 26.30 25.10 26.50 2,092,200 53,760,441 25.696 9.823 9.823 9.841 9.392 9.916 5,591,249 9.6151 -0.19%
2013-04-24 0 26.30 26.30 26.35 25.80 27.00 2,341,452 61,436,573 26.239 9.841 9.841 9.860 9.654 10.10 6,257,357 9.8183 -2.59%
2013-04-23 0 27.00 26.95 27.15 26.60 27.75 805,000 21,671,700 26.921 10.10 10.08 10.16 9.954 10.38 2,151,303 10.074 -1.28%
2013-04-22 0 27.35 27.45 27.50 27.25 28.20 394,000 10,862,350 27.569 10.23 10.27 10.29 10.20 10.55 1,052,936 10.316 -1.80%
2013-04-19 0 27.85 27.85 27.90 27.10 28.00 823,400 22,798,360 27.688 10.42 10.42 10.44 10.14 10.48 2,200,475 10.361 3.15%
2013-04-18 0 27.00 27.00 27.20 26.90 27.60 953,000 25,886,780 27.163 10.10 10.10 10.18 10.07 10.33 2,546,822 10.164 -3.57%
2013-04-17 0 28.00 27.95 28.00 27.10 28.00 1,526,800 41,971,100 27.490 10.48 10.46 10.48 10.14 10.48 4,080,260 10.286 3.32%
2013-04-16 0 27.10 27.05 27.25 26.90 27.35 985,000 26,718,650 27.126 10.14 10.12 10.20 10.07 10.23 2,632,339 10.150 -1.63%
2013-04-15 0 27.55 27.50 27.60 26.65 27.70 1,092,000 29,853,900 27.339 10.31 10.29 10.33 9.972 10.37 2,918,289 10.230 2.61%
2013-04-12 0 26.85 26.75 26.85 26.50 27.20 725,000 19,443,300 26.818 10.05 10.01 10.05 9.916 10.18 1,937,509 10.035 -0.19%
2013-04-11 0 26.90 26.80 26.90 26.00 26.90 905,500 23,924,575 26.421 10.07 10.03 10.07 9.729 10.07 2,419,882 9.8867 2.67%
2013-04-10 0 26.20 26.15 26.20 25.70 26.80 601,000 15,627,900 26.003 9.804 9.785 9.804 9.617 10.03 1,606,128 9.7302 -1.32%
2013-04-09 0 26.55 26.40 26.65 25.70 26.60 1,048,000 27,439,425 26.183 9.935 9.879 9.972 9.617 9.954 2,800,702 9.7973 0.57%
2013-04-08 0 26.40 26.20 26.40 25.55 26.50 1,980,000 51,596,125 26.059 9.879 9.804 9.879 9.561 9.916 5,291,403 9.7509 0.76%
2013-04-05 0 26.20 26.20 26.25 24.50 26.30 1,726,000 44,150,950 25.580 9.804 9.804 9.823 9.168 9.841 4,612,607 9.5718 3.15%
2013-04-03 0 25.40 25.15 25.45 23.95 26.05 1,952,000 48,640,850 24.918 9.504 9.411 9.523 8.962 9.748 5,216,575 9.3243 -0.97%
2013-04-02 0 25.65 25.50 25.65 25.00 26.70 1,183,000 30,395,625 25.694 9.598 9.542 9.598 9.355 9.991 3,161,480 9.6144 -3.02%
2013-03-28 0 26.45 26.40 26.50 25.50 26.50 837,000 21,728,050 25.959 9.897 9.879 9.916 9.542 9.916 2,236,820 9.7138 -0.56%
2013-03-27 0 26.60 26.55 26.70 26.00 26.80 770,000 20,468,000 26.582 9.954 9.935 9.991 9.729 10.03 2,057,768 9.9467 1.92%
2013-03-26 0 26.10 25.80 26.10 24.90 26.45 1,166,700 29,942,050 25.664 9.766 9.654 9.766 9.317 9.897 3,117,919 9.6032 3.78%
2013-03-25 0 25.15 25.10 25.15 24.90 25.40 760,000 19,115,050 25.151 9.411 9.392 9.411 9.317 9.504 2,031,044 9.4114 -0.79%
2013-03-22 0 25.35 25.20 25.35 24.90 25.45 988,000 24,869,350 25.171 9.486 9.430 9.486 9.317 9.523 2,640,357 9.4189 1.60%
2013-03-21 0 24.95 24.85 24.95 23.50 24.95 1,424,000 34,922,550 24.524 9.336 9.299 9.336 8.794 9.336 3,805,534 9.1768 4.83%
2013-03-20 0 23.80 23.75 23.85 23.45 24.10 561,000 13,383,275 23.856 8.906 8.887 8.924 8.775 9.018 1,499,231 8.9268 -0.42%
2013-03-19 0 23.90 23.80 23.85 23.50 24.30 552,000 13,184,000 23.884 8.943 8.906 8.924 8.794 9.093 1,475,179 8.9372 -0.62%
2013-03-18 0 24.05 24.00 24.10 23.70 24.30 608,281 14,597,927 23.999 8.999 8.981 9.018 8.868 9.093 1,625,586 8.9801 -0.82%
2013-03-15 0 24.25 24.20 24.25 23.40 24.80 1,402,000 34,046,249 24.284 9.074 9.055 9.074 8.756 9.280 3,746,741 9.0869 2.75%
2013-03-14 0 23.60 23.60 23.80 22.95 23.80 1,937,000 45,247,986 23.360 8.831 8.831 8.906 8.588 8.906 5,176,489 8.7411 1.94%
2013-03-13 0 23.15 23.05 23.25 22.30 23.70 2,176,000 50,277,270 23.105 8.663 8.625 8.700 8.344 8.868 5,815,198 8.6458 1.98%
2013-03-12 0 22.70 22.50 22.80 22.10 23.10 1,697,000 38,238,189 22.533 8.494 8.419 8.532 8.270 8.644 4,535,107 8.4316 -1.30%
2013-03-11 0 23.00 22.90 23.00 22.85 23.70 617,000 14,253,950 23.102 8.606 8.569 8.606 8.550 8.868 1,648,887 8.6446 -1.92%
2013-03-08 0 23.45 23.25 23.50 23.15 24.50 661,000 15,749,750 23.827 8.775 8.700 8.794 8.663 9.168 1,766,473 8.9159 -1.47%
2013-03-07 0 23.80 23.65 23.80 23.00 24.00 1,193,000 28,064,650 23.524 8.906 8.850 8.906 8.606 8.981 3,188,204 8.8027 3.25%
2013-03-06 0 23.05 22.85 23.05 22.60 23.15 1,344,000 30,875,550 22.973 8.625 8.550 8.625 8.457 8.663 3,591,740 8.5963 1.54%
2013-03-05 0 22.70 22.80 22.90 21.15 23.45 1,876,000 42,662,550 22.741 8.494 8.532 8.569 7.914 8.775 5,013,471 8.5096 5.83%
2013-03-04 0 21.45 21.25 21.50 20.90 21.50 1,091,000 23,184,350 21.251 8.026 7.952 8.045 7.821 8.045 2,915,617 7.9518 1.90%
2013-03-01 0 21.05 20.95 21.05 21.00 21.75 1,045,734 22,350,207 21.373 7.877 7.839 7.877 7.858 8.139 2,794,646 7.9975 -3.44%
2013-02-28 0 21.80 21.80 21.85 21.15 21.85 701,500 15,139,400 21.581 8.157 8.157 8.176 7.914 8.176 1,874,707 8.0756 3.32%
2013-02-27 0 21.10 21.00 21.10 20.95 21.55 469,000 9,892,550 21.093 7.895 7.858 7.895 7.839 8.064 1,253,368 7.8928 -0.47%
2013-02-26 0 21.20 21.20 21.35 20.70 21.80 675,000 14,358,775 21.272 7.933 7.933 7.989 7.746 8.157 1,803,887 7.9599 -3.64%
2013-02-25 0 22.00 21.80 22.00 21.80 22.55 370,000 8,136,100 21.989 8.232 8.157 8.232 8.157 8.438 988,798 8.2283 0.92%
2013-02-22 0 21.80 21.80 21.90 21.50 22.00 730,000 15,844,700 21.705 8.157 8.157 8.195 8.045 8.232 1,950,871 8.1219 -1.13%
2013-02-21 0 22.05 21.90 22.05 21.00 22.10 738,000 16,081,800 21.791 8.251 8.195 8.251 7.858 8.270 1,972,250 8.1540 0.46%
2013-02-20 0 21.95 21.85 21.90 21.00 22.15 1,174,000 25,541,788 21.756 8.214 8.176 8.195 7.858 8.288 3,137,428 8.1410 2.09%
2013-02-19 0 21.50 21.40 21.50 21.30 22.50 1,255,000 27,250,000 21.713 8.045 8.008 8.045 7.970 8.419 3,353,894 8.1249 -4.66%
2013-02-18 0 22.55 22.40 22.65 21.90 23.10 623,000 14,001,450 22.474 8.438 8.382 8.475 8.195 8.644 1,664,921 8.4097 -1.96%
2013-02-15 0 23.00 23.00 23.15 22.70 24.20 973,000 22,651,700 23.280 8.606 8.606 8.663 8.494 9.055 2,600,270 8.7113 -1.50%
2013-02-14 0 23.35 23.35 23.50 21.80 23.60 987,000 22,745,400 23.045 8.737 8.737 8.794 8.157 8.831 2,637,684 8.6232 6.14%
2013-02-08 0 22.00 22.00 22.10 21.15 22.15 358,000 7,818,550 21.840 8.232 8.232 8.270 7.914 8.288 956,728 8.1722 4.02%
2013-02-07 0 21.15 21.15 21.35 21.00 21.60 452,000 9,609,475 21.260 7.914 7.914 7.989 7.858 8.083 1,207,936 7.9553 -0.94%
2013-02-06 0 21.35 21.35 21.45 21.30 21.60 466,000 9,983,518 21.424 7.989 7.989 8.026 7.970 8.083 1,245,350 8.0166 0.47%
2013-02-05 0 21.25 21.25 21.35 20.90 21.45 891,000 18,928,975 21.245 7.952 7.952 7.989 7.821 8.026 2,381,131 7.9496 -1.85%
2013-02-04 0 21.65 21.60 21.65 20.00 21.70 1,786,000 37,631,300 21.070 8.101 8.083 8.101 7.484 8.120 4,772,952 7.8843 8.25%
2013-02-01 0 20.00 19.98 20.00 19.88 20.05 322,000 6,434,130 19.982 7.484 7.476 7.484 7.439 7.503 860,521 7.4770 0.40%
2013-01-31 0 19.92 19.90 19.92 19.88 20.25 380,000 7,588,020 19.968 7.454 7.446 7.454 7.439 7.577 1,015,522 7.4720 -0.40%
2013-01-30 0 20.00 20.00 20.10 19.62 20.20 627,000 12,538,590 19.998 7.484 7.484 7.521 7.342 7.559 1,675,611 7.4830 -0.25%
2013-01-29 0 20.05 20.05 20.10 18.40 20.10 1,540,800 30,050,486 19.503 7.503 7.503 7.521 6.885 7.521 4,117,674 7.2979 8.50%
2013-01-28 0 18.48 18.42 18.48 18.26 18.50 677,000 12,431,920 18.363 6.915 6.893 6.915 6.833 6.923 1,809,232 6.8714 -0.65%
2013-01-25 0 18.60 18.48 18.64 18.38 18.84 685,000 12,706,160 18.549 6.960 6.915 6.975 6.878 7.050 1,830,612 6.9409 -0.43%
2013-01-24 0 18.68 18.68 18.70 18.58 19.18 298,000 5,609,860 18.825 6.990 6.990 6.997 6.952 7.177 796,383 7.0442 -1.27%
2013-01-23 0 18.92 18.90 19.00 18.18 19.10 1,071,000 19,969,040 18.645 7.080 7.072 7.110 6.803 7.147 2,862,168 6.9769 0.11%
2013-01-22 0 18.90 18.76 18.90 18.54 19.02 1,142,000 21,543,230 18.864 7.072 7.020 7.072 6.938 7.117 3,051,910 7.0589 2.16%
2013-01-21 0 18.50 18.50 18.60 18.20 18.74 455,000 8,441,340 18.552 6.923 6.923 6.960 6.810 7.012 1,215,954 6.9422 0.65%
2013-01-18 0 18.38 18.38 18.50 17.90 18.62 847,000 15,637,960 18.463 6.878 6.878 6.923 6.698 6.967 2,263,545 6.9086 2.45%
2013-01-17 0 17.94 17.94 18.00 16.70 18.18 676,000 12,121,720 17.932 6.713 6.713 6.735 6.249 6.803 1,806,560 6.7098 -0.88%
2013-01-16 0 18.10 18.10 18.12 17.68 18.30 763,000 13,741,200 18.009 6.773 6.773 6.780 6.616 6.848 2,039,061 6.7390 0.56%
2013-01-15 0 18.00 17.98 18.14 16.50 18.16 3,775,000 66,166,920 17.528 6.735 6.728 6.788 6.174 6.795 10,088,407 6.5587 7.14%
2013-01-14 0 16.80 16.70 16.80 16.38 16.90 1,345,800 22,468,668 16.695 6.286 6.249 6.286 6.129 6.324 3,596,551 6.2473 0.72%
2013-01-11 0 16.68 16.56 16.68 16.46 16.94 1,770,000 29,437,240 16.631 6.242 6.197 6.242 6.159 6.339 4,730,194 6.2233 -0.60%
2013-01-10 0 16.78 16.70 16.78 16.70 16.92 906,000 15,194,860 16.771 6.279 6.249 6.279 6.249 6.331 2,421,218 6.2757 -0.71%
2013-01-09 0 16.90 16.80 16.90 16.70 17.16 710,000 12,019,060 16.928 6.324 6.286 6.324 6.249 6.421 1,897,422 6.3344 0.00%
2013-01-08 0 16.90 16.80 17.00 16.58 17.30 875,900 14,856,460 16.961 6.324 6.286 6.361 6.204 6.474 2,340,778 6.3468 1.20%
2013-01-07 0 16.70 16.70 16.78 16.54 16.98 1,117,000 18,633,450 16.682 6.249 6.249 6.279 6.189 6.354 2,985,100 6.2422 -0.83%
2013-01-04 0 16.84 16.70 16.86 16.42 16.98 827,000 13,796,590 16.683 6.301 6.249 6.309 6.144 6.354 2,210,096 6.2425 -0.82%
2013-01-03 0 16.98 16.90 17.00 16.66 17.28 550,000 9,295,360 16.901 6.354 6.324 6.361 6.234 6.466 1,469,834 6.3241 0.59%
2013-01-02 0 16.88 16.86 16.88 16.80 17.42 1,311,000 22,324,220 17.028 6.316 6.309 6.316 6.286 6.518 3,503,550 6.3719 -1.40%
2012-12-31 0 17.12 16.80 17.68 16.78 17.68 907,000 15,586,100 17.184 6.406 6.286 6.616 6.279 6.616 2,423,890 6.4302 -0.12%
2012-12-28 0 17.14 17.00 17.14 17.00 17.30 711,000 12,201,300 17.161 6.414 6.361 6.414 6.361 6.474 1,900,095 6.4214 1.42%
2012-12-27 0 16.90 16.90 17.08 16.40 17.14 1,335,000 22,628,960 16.951 6.324 6.324 6.391 6.137 6.414 3,567,688 6.3428 2.92%
2012-12-24 0 16.42 16.40 16.56 16.32 16.52 256,000 4,204,380 16.423 6.144 6.137 6.197 6.107 6.182 684,141 6.1455 -0.36%
2012-12-21 0 16.48 16.48 16.58 16.28 16.72 499,000 8,220,810 16.475 6.167 6.167 6.204 6.092 6.256 1,333,540 6.1646 0.00%
2012-12-20 0 16.48 16.38 16.46 16.26 16.54 420,400 6,893,120 16.397 6.167 6.129 6.159 6.084 6.189 1,123,488 6.1355 0.61%
2012-12-19 0 16.38 16.26 16.38 16.16 16.58 493,000 8,037,000 16.302 6.129 6.084 6.129 6.047 6.204 1,317,506 6.1002 -0.85%
2012-12-18 0 16.52 16.42 16.52 16.26 16.56 938,000 15,401,280 16.419 6.182 6.144 6.182 6.084 6.197 2,506,735 6.1440 1.35%
2012-12-17 0 16.30 16.30 16.36 16.00 16.90 1,211,000 19,800,890 16.351 6.099 6.099 6.122 5.987 6.324 3,236,308 6.1184 -3.09%
2012-12-14 0 16.82 16.80 16.90 16.54 17.18 712,000 12,043,890 16.916 6.294 6.286 6.324 6.189 6.429 1,902,767 6.3297 0.12%
2012-12-13 0 16.80 16.84 16.86 16.62 17.32 617,500 10,491,270 16.990 6.286 6.301 6.309 6.219 6.481 1,650,223 6.3575 -2.21%
2012-12-12 0 17.18 17.00 17.18 16.90 17.28 855,000 14,523,000 16.986 6.429 6.361 6.429 6.324 6.466 2,284,924 6.3560 -0.46%
2012-12-11 0 17.26 17.20 17.26 16.46 17.30 2,283,000 38,578,840 16.898 6.459 6.436 6.459 6.159 6.474 6,101,148 6.3232 5.24%
2012-12-10 0 16.40 16.40 16.50 15.74 16.64 2,351,000 37,770,570 16.066 6.137 6.137 6.174 5.890 6.227 6,282,873 6.0117 2.50%
2012-12-07 0 16.00 15.96 16.06 16.00 16.22 738,000 11,836,430 16.039 5.987 5.972 6.010 5.987 6.069 1,972,250 6.0015 -1.23%
2012-12-06 0 16.20 16.04 16.20 16.00 16.28 797,000 12,798,520 16.058 6.062 6.002 6.062 5.987 6.092 2,129,923 6.0089 0.00%
2012-12-05 0 16.20 16.18 16.20 15.70 16.24 1,215,000 19,382,200 15.952 6.062 6.054 6.062 5.875 6.077 3,246,997 5.9693 0.37%
2012-12-04 0 16.14 16.12 16.20 15.96 16.90 1,017,000 16,675,480 16.397 6.039 6.032 6.062 5.972 6.324 2,717,857 6.1355 -3.35%
2012-12-03 0 16.70 16.60 16.70 16.44 16.90 541,100 9,033,622 16.695 6.249 6.212 6.249 6.152 6.324 1,446,050 6.2471 0.00%
2012-11-30 0 16.70 16.62 16.72 16.44 16.86 695,000 11,559,800 16.633 6.249 6.219 6.256 6.152 6.309 1,857,336 6.2239 -0.24%
2012-11-29 0 16.74 16.76 16.80 16.44 16.90 1,154,000 19,326,320 16.747 6.264 6.271 6.286 6.152 6.324 3,083,979 6.2667 2.20%
2012-11-28 0 16.38 16.36 16.38 15.68 16.42 1,418,000 23,049,380 16.255 6.129 6.122 6.129 5.867 6.144 3,789,500 6.0824 3.02%
2012-11-27 0 15.90 15.86 15.90 15.40 16.04 1,016,000 16,102,160 15.849 5.950 5.935 5.950 5.763 6.002 2,715,185 5.9304 3.25%
2012-11-26 0 15.40 15.34 15.36 15.14 15.60 581,000 8,941,100 15.389 5.763 5.740 5.748 5.665 5.837 1,552,679 5.7585 -1.28%
2012-11-23 0 15.60 15.60 15.68 15.40 15.68 450,000 7,015,640 15.590 5.837 5.837 5.867 5.763 5.867 1,202,592 5.8338 0.00%
2012-11-22 0 15.60 15.60 15.68 15.20 15.68 717,000 11,056,000 15.420 5.837 5.837 5.867 5.688 5.867 1,916,129 5.7700 1.43%
2012-11-21 0 15.38 15.34 15.38 15.22 15.60 305,000 4,685,420 15.362 5.755 5.740 5.755 5.695 5.837 815,090 5.7483 0.39%
2012-11-20 0 15.32 15.34 15.38 15.28 15.78 323,000 5,014,500 15.525 5.733 5.740 5.755 5.718 5.905 863,194 5.8092 -1.54%
2012-11-19 0 15.56 15.50 15.56 15.06 15.80 454,000 7,011,040 15.443 5.822 5.800 5.822 5.635 5.912 1,213,281 5.7786 0.39%
2012-11-16 0 15.50 15.50 15.60 15.30 15.70 617,000 9,612,200 15.579 5.800 5.800 5.837 5.725 5.875 1,648,887 5.8295 -0.64%
2012-11-15 0 15.60 15.56 15.66 15.00 15.70 2,243,500 34,761,600 15.494 5.837 5.822 5.860 5.613 5.875 5,995,587 5.7979 3.04%
2012-11-14 0 15.14 15.10 15.16 14.44 15.16 1,769,000 26,271,815 14.851 5.665 5.650 5.673 5.403 5.673 4,727,521 5.5572 3.84%
2012-11-13 0 14.58 14.58 14.60 14.40 14.82 1,444,000 21,002,200 14.544 5.456 5.456 5.463 5.388 5.546 3,858,983 5.4424 0.55%
2012-11-12 0 14.50 14.42 14.50 14.42 14.90 934,000 13,626,100 14.589 5.426 5.396 5.426 5.396 5.575 2,496,046 5.4591 -2.16%
2012-11-09 0 14.82 14.80 14.96 14.80 15.08 691,500 10,334,650 14.945 5.546 5.538 5.598 5.538 5.643 1,847,982 5.5924 -0.94%
2012-11-08 0 14.96 14.90 14.96 14.52 15.18 1,641,000 24,530,330 14.948 5.598 5.575 5.598 5.433 5.680 4,385,451 5.5936 1.36%
2012-11-07 0 14.76 14.62 14.76 14.60 14.80 487,000 7,171,520 14.726 5.523 5.471 5.523 5.463 5.538 1,301,471 5.5103 -0.27%
2012-11-06 0 14.80 14.76 14.80 14.58 14.80 958,000 14,072,840 14.690 5.538 5.523 5.538 5.456 5.538 2,560,184 5.4968 1.51%
2012-11-05 0 14.58 14.58 14.60 14.50 14.82 735,000 10,783,840 14.672 5.456 5.456 5.463 5.426 5.546 1,964,233 5.4901 -1.35%
2012-11-02 0 14.78 14.66 14.78 14.44 14.88 1,000,000 14,683,720 14.684 5.531 5.486 5.531 5.403 5.568 2,672,426 5.4945 1.23%
2012-11-01 0 14.60 14.54 14.60 13.94 14.60 845,000 12,201,960 14.440 5.463 5.441 5.463 5.216 5.463 2,258,200 5.4034 4.73%
2012-10-31 0 13.94 13.92 14.02 13.82 14.20 1,267,000 17,725,840 13.990 5.216 5.209 5.246 5.171 5.314 3,385,963 5.2351 0.72%
2012-10-30 0 13.84 13.84 13.88 13.80 14.24 476,000 6,647,960 13.966 5.179 5.179 5.194 5.164 5.328 1,272,075 5.2261 -1.14%
2012-10-29 0 14.00 13.94 14.00 13.82 14.30 644,000 9,084,480 14.106 5.239 5.216 5.239 5.171 5.351 1,721,042 5.2785 0.72%
2012-10-26 0 13.90 13.86 13.90 13.86 14.14 414,000 5,787,700 13.980 5.201 5.186 5.201 5.186 5.291 1,106,384 5.2312 -0.71%
2012-10-25 0 14.00 13.98 14.00 13.88 14.20 384,000 5,386,980 14.029 5.239 5.231 5.239 5.194 5.314 1,026,211 5.2494 0.00%
2012-10-24 0 14.00 13.90 14.00 13.90 14.20 924,000 12,974,080 14.041 5.239 5.201 5.239 5.201 5.314 2,469,321 5.2541 -0.57%
2012-10-22 0 14.08 14.06 14.10 14.02 14.14 421,050 5,932,847 14.091 5.269 5.261 5.276 5.246 5.291 1,125,225 5.2726 -0.42%
2012-10-19 0 14.14 14.14 14.26 14.10 14.30 456,000 6,470,060 14.189 5.291 5.291 5.336 5.276 5.351 1,218,626 5.3093 -1.12%
2012-10-18 0 14.30 14.28 14.30 14.20 14.34 859,000 12,264,680 14.278 5.351 5.343 5.351 5.314 5.366 2,295,614 5.3427 0.00%
2012-10-17 0 14.30 14.28 14.36 14.30 14.50 335,500 4,828,310 14.391 5.351 5.343 5.373 5.351 5.426 896,599 5.3851 -0.56%
2012-10-16 0 14.38 14.28 14.38 14.26 14.52 500,000 7,202,160 14.404 5.381 5.343 5.381 5.336 5.433 1,336,213 5.3900 0.84%
2012-10-15 0 14.26 14.20 14.26 14.16 14.30 600,000 8,527,740 14.213 5.336 5.314 5.336 5.299 5.351 1,603,455 5.3184 -0.28%
2012-10-12 0 14.30 14.26 14.30 14.24 14.56 550,000 7,870,520 14.310 5.351 5.336 5.351 5.328 5.448 1,469,834 5.3547 0.70%
2012-10-11 0 14.20 14.18 14.20 14.18 14.36 167,000 2,375,980 14.227 5.314 5.306 5.314 5.306 5.373 446,295 5.3238 -0.84%
2012-10-10 0 14.32 14.28 14.36 14.30 14.58 339,000 4,870,880 14.368 5.358 5.343 5.373 5.351 5.456 905,952 5.3765 -1.78%
2012-10-09 0 14.58 14.56 14.58 14.20 14.76 1,510,000 21,989,300 14.562 5.456 5.448 5.456 5.314 5.523 4,035,363 5.4492 2.39%
2012-10-08 0 14.24 14.22 14.24 14.20 14.50 364,000 5,190,960 14.261 5.328 5.321 5.328 5.314 5.426 972,763 5.3363 -1.25%
2012-10-05 0 14.42 14.34 14.38 14.34 14.56 374,000 5,413,020 14.473 5.396 5.366 5.381 5.366 5.448 999,487 5.4158 -0.96%
2012-10-04 0 14.56 14.48 14.56 14.32 14.58 144,000 2,082,480 14.462 5.448 5.418 5.448 5.358 5.456 384,829 5.4114 0.41%
2012-10-03 0 14.50 14.38 14.50 14.30 14.56 459,000 6,645,090 14.477 5.426 5.381 5.426 5.351 5.448 1,226,643 5.4173 0.00%
2012-09-28 0 14.50 14.52 14.60 14.08 14.60 476,000 6,835,240 14.360 5.426 5.433 5.463 5.269 5.463 1,272,075 5.3733 2.69%
2012-09-27 0 14.12 14.10 14.16 13.90 14.26 505,000 7,155,580 14.169 5.284 5.276 5.299 5.201 5.336 1,349,575 5.3021 1.00%
2012-09-26 0 13.98 13.98 14.02 13.90 14.24 499,000 7,004,860 14.038 5.231 5.231 5.246 5.201 5.328 1,333,540 5.2528 -2.24%
2012-09-25 0 14.30 14.18 14.30 13.70 14.34 971,000 13,714,480 14.124 5.351 5.306 5.351 5.126 5.366 2,594,925 5.2851 4.38%
2012-09-24 0 13.70 13.68 13.70 13.58 13.90 651,000 8,914,460 13.693 5.126 5.119 5.126 5.082 5.201 1,739,749 5.1240 -2.14%
2012-09-21 0 14.00 14.00 14.02 13.70 14.10 517,000 7,181,540 13.891 5.239 5.239 5.246 5.126 5.276 1,381,644 5.1978 1.60%
2012-09-20 0 13.78 13.76 13.84 13.70 14.00 686,500 9,518,810 13.866 5.156 5.149 5.179 5.126 5.239 1,834,620 5.1884 -2.13%
2012-09-19 0 14.08 14.00 14.08 13.96 14.16 360,000 5,051,820 14.033 5.269 5.239 5.269 5.224 5.299 962,073 5.2510 0.28%
2012-09-18 0 14.04 14.02 14.04 13.98 14.16 419,000 5,877,760 14.028 5.254 5.246 5.254 5.231 5.299 1,119,746 5.2492 -0.85%
2012-09-17 0 14.16 14.16 14.22 14.08 14.36 530,000 7,553,900 14.253 5.299 5.299 5.321 5.269 5.373 1,416,386 5.3332 -1.39%
2012-09-14 0 14.36 14.24 14.36 13.96 14.36 801,000 11,294,860 14.101 5.373 5.328 5.373 5.224 5.373 2,140,613 5.2765 2.57%
2012-09-13 0 14.00 14.00 14.02 13.98 14.24 735,000 10,333,200 14.059 5.239 5.239 5.246 5.231 5.328 1,964,233 5.2607 -1.96%
2012-09-12 0 14.28 14.24 14.28 14.10 14.30 212,000 3,011,400 14.205 5.343 5.328 5.343 5.276 5.351 566,554 5.3153 -0.14%
2012-09-11 0 14.30 14.28 14.30 14.12 14.44 176,000 2,502,720 14.220 5.351 5.343 5.351 5.284 5.403 470,347 5.3210 -1.11%
2012-09-10 0 14.46 14.46 14.48 14.00 14.48 766,000 10,914,140 14.248 5.411 5.411 5.418 5.239 5.418 2,047,078 5.3316 2.41%
2012-09-07 0 14.12 14.12 14.14 14.02 14.28 365,000 5,161,020 14.140 5.284 5.284 5.291 5.246 5.343 975,435 5.2910 1.29%
2012-09-06 0 13.94 13.94 14.00 13.80 14.16 504,000 7,030,840 13.950 5.216 5.216 5.239 5.164 5.299 1,346,903 5.2200 0.00%
2012-09-05 0 13.94 13.86 13.96 13.80 14.02 521,000 7,240,680 13.898 5.216 5.186 5.224 5.164 5.246 1,392,334 5.2004 -0.14%
2012-09-04 0 13.96 13.96 13.98 13.82 14.42 786,000 11,053,460 14.063 5.224 5.224 5.231 5.171 5.396 2,100,527 5.2622 -1.69%
2012-09-03 0 14.20 14.14 14.20 14.10 14.38 151,000 2,147,726 14.223 5.314 5.291 5.314 5.276 5.381 403,536 5.3223 -0.42%
2012-08-31 0 14.26 14.16 14.28 14.04 14.46 875,999 12,444,585 14.206 5.336 5.299 5.343 5.254 5.411 2,341,042 5.3158 0.00%
2012-08-30 0 14.26 14.40 14.44 14.12 14.58 1,230,000 17,610,200 14.317 5.336 5.388 5.403 5.284 5.456 3,287,084 5.3574 -1.66%
2012-08-29 0 14.50 14.46 14.56 14.26 14.56 288,000 4,144,900 14.392 5.426 5.411 5.448 5.336 5.448 769,659 5.3854 0.55%
2012-08-28 0 14.42 14.40 14.52 14.40 15.00 703,000 10,305,000 14.659 5.396 5.388 5.433 5.388 5.613 1,878,715 5.4851 -4.25%
2012-08-27 0 15.06 15.00 15.06 14.76 15.08 740,000 11,096,420 14.995 5.635 5.613 5.635 5.523 5.643 1,977,595 5.6111 2.03%
2012-08-24 0 14.76 14.70 14.76 14.36 14.84 297,000 4,373,960 14.727 5.523 5.501 5.523 5.373 5.553 793,710 5.5108 -0.54%
2012-08-23 0 14.84 14.84 14.90 14.20 14.92 1,307,000 19,332,860 14.792 5.553 5.553 5.575 5.314 5.583 3,492,860 5.5350 2.91%
2012-08-22 0 14.42 14.42 14.56 14.34 14.62 253,000 3,683,140 14.558 5.396 5.396 5.448 5.366 5.471 676,124 5.4474 -0.55%
2012-08-21 0 14.50 14.50 14.58 13.80 14.58 466,000 6,696,040 14.369 5.426 5.426 5.456 5.164 5.456 1,245,350 5.3768 2.98%
2012-08-20 0 14.08 14.08 14.10 13.72 14.12 537,000 7,488,760 13.946 5.269 5.269 5.276 5.134 5.284 1,435,093 5.2183 -0.28%
2012-08-17 0 14.12 14.10 14.20 14.04 14.30 204,000 2,889,760 14.165 5.284 5.276 5.314 5.254 5.351 545,175 5.3006 0.57%
2012-08-16 0 14.04 14.04 14.16 14.04 14.32 306,000 4,334,000 14.163 5.254 5.254 5.299 5.254 5.358 817,762 5.2998 -1.96%
2012-08-15 0 14.32 14.32 14.40 14.14 14.50 195,000 2,780,160 14.257 5.358 5.358 5.388 5.291 5.426 521,123 5.3349 -0.14%
2012-08-14 0 14.34 14.32 14.38 14.12 14.42 203,000 2,889,980 14.236 5.366 5.358 5.381 5.284 5.396 542,502 5.3271 -0.55%
2012-08-13 0 14.42 14.38 14.50 14.30 14.56 254,000 3,667,760 14.440 5.396 5.381 5.426 5.351 5.448 678,796 5.4033 -0.69%
2012-08-10 0 14.52 14.48 14.56 14.28 14.70 395,000 5,688,980 14.402 5.433 5.418 5.448 5.343 5.501 1,055,608 5.3893 -0.95%
2012-08-09 0 14.66 14.66 14.76 14.66 14.76 178,000 2,618,700 14.712 5.486 5.486 5.523 5.486 5.523 475,692 5.5050 -0.41%
2012-08-08 0 14.72 14.72 14.74 14.64 14.84 120,000 1,767,820 14.732 5.508 5.508 5.516 5.478 5.553 320,691 5.5125 0.14%
2012-08-07 0 14.70 14.70 14.78 14.60 14.90 741,000 10,964,180 14.796 5.501 5.501 5.531 5.463 5.575 1,980,267 5.5367 -0.41%
2012-08-06 0 14.76 14.70 14.72 14.32 14.80 636,000 9,294,560 14.614 5.523 5.501 5.508 5.358 5.538 1,699,663 5.4685 2.36%
2012-08-03 0 14.42 14.42 14.54 14.36 14.56 211,000 3,046,160 14.437 5.396 5.396 5.441 5.373 5.448 563,882 5.4021 -0.83%
2012-08-02 0 14.54 14.54 14.66 14.36 14.66 322,000 4,687,220 14.557 5.441 5.441 5.486 5.373 5.486 860,521 5.4470 0.00%
2012-08-01 0 14.54 14.46 14.54 14.40 14.68 672,000 9,780,100 14.554 5.441 5.411 5.441 5.388 5.493 1,795,870 5.4459 0.97%
2012-07-31 0 14.40 14.44 14.48 14.08 14.46 610,000 8,727,760 14.308 5.388 5.403 5.418 5.269 5.411 1,630,180 5.3539 1.55%
2012-07-30 0 14.18 14.06 14.18 14.08 14.24 173,000 2,449,340 14.158 5.306 5.261 5.306 5.269 5.328 462,330 5.2978 0.71%
2012-07-27 0 14.08 14.04 14.08 13.98 14.42 193,000 2,714,360 14.064 5.269 5.254 5.269 5.231 5.396 515,778 5.2627 -0.14%
2012-07-26 0 14.10 14.02 14.14 13.80 14.40 1,118,000 15,827,680 14.157 5.276 5.246 5.291 5.164 5.388 2,987,772 5.2975 1.00%
2012-07-25 0 13.96 13.96 14.00 13.90 14.50 745,000 10,602,160 14.231 5.224 5.224 5.239 5.201 5.426 1,990,957 5.3252 -3.72%
2012-07-24 0 14.50 14.48 14.50 14.50 14.62 575,000 8,372,800 14.561 5.426 5.418 5.426 5.426 5.471 1,536,645 5.4488 -0.41%
2012-07-23 0 14.56 14.56 14.68 14.44 14.88 667,000 9,788,540 14.675 5.448 5.448 5.493 5.403 5.568 1,782,508 5.4914 -0.82%
2012-07-20 0 14.68 14.68 14.70 14.20 14.72 1,518,000 22,058,140 14.531 5.493 5.493 5.501 5.314 5.508 4,056,742 5.4374 3.09%
2012-07-19 0 14.24 14.14 14.26 13.70 14.24 358,000 5,031,540 14.055 5.328 5.291 5.336 5.126 5.328 956,728 5.2591 3.79%
2012-07-18 0 13.72 13.72 13.78 13.40 14.06 860,000 11,777,320 13.695 5.134 5.134 5.156 5.014 5.261 2,298,286 5.1244 -1.58%
2012-07-17 0 13.94 13.94 13.98 13.90 14.34 921,000 12,943,040 14.053 5.216 5.216 5.231 5.201 5.366 2,461,304 5.2586 -0.99%
2012-07-16 0 14.08 13.98 14.08 13.98 14.44 1,329,000 18,862,140 14.193 5.269 5.231 5.269 5.231 5.403 3,551,654 5.3108 0.86%
2012-07-13 0 13.96 13.96 14.00 13.88 14.32 920,000 12,982,600 14.112 5.224 5.224 5.239 5.194 5.358 2,458,632 5.2804 -2.38%
2012-07-12 0 14.30 14.24 14.34 12.32 14.50 709,000 10,125,780 14.282 5.351 5.328 5.366 4.610 5.426 1,894,750 5.3441 -1.24%
2012-07-11 0 14.48 14.46 14.50 13.42 14.50 1,596,000 22,685,540 14.214 5.418 5.411 5.426 5.022 5.426 4,265,192 5.3188 6.00%
2012-07-10 0 13.66 13.66 13.76 13.60 13.86 539,000 7,377,320 13.687 5.111 5.111 5.149 5.089 5.186 1,440,437 5.1216 -1.16%
2012-07-09 0 13.82 13.82 13.92 13.50 14.00 1,209,000 16,716,560 13.827 5.171 5.171 5.209 5.052 5.239 3,230,963 5.1739 1.47%
2012-07-06 0 13.62 13.62 13.70 13.26 13.90 812,000 11,071,940 13.635 5.096 5.096 5.126 4.962 5.201 2,170,010 5.1023 0.89%
2012-07-05 0 13.50 13.50 13.52 13.40 13.60 803,150 10,882,626 13.550 5.052 5.052 5.059 5.014 5.089 2,146,359 5.0703 -0.44%
2012-07-04 0 13.56 13.56 13.58 12.80 13.58 1,885,000 24,855,680 13.186 5.074 5.074 5.082 4.790 5.082 5,037,523 4.9341 4.47%
2012-07-03 0 12.98 12.94 12.98 12.70 13.42 1,310,000 17,139,720 13.084 4.857 4.842 4.857 4.752 5.022 3,500,878 4.8958 3.84%
2012-06-29 0 12.50 12.56 12.58 12.18 12.66 1,203,031 14,927,138 12.408 4.677 4.700 4.707 4.558 4.737 3,215,011 4.6430 2.63%
2012-06-28 0 12.18 12.14 12.18 11.98 12.54 873,000 10,694,000 12.250 4.558 4.543 4.558 4.483 4.692 2,333,028 4.5837 2.87%
2012-06-27 0 11.84 11.82 11.90 11.54 12.00 1,188,000 13,948,960 11.742 4.430 4.423 4.453 4.318 4.490 3,174,842 4.3936 -1.00%
2012-06-26 0 11.96 11.86 11.98 11.86 12.16 216,000 2,578,520 11.938 4.475 4.438 4.483 4.438 4.550 577,244 4.4670 -1.64%
2012-06-25 0 12.16 12.20 12.22 12.16 12.58 408,000 4,995,900 12.245 4.550 4.565 4.573 4.550 4.707 1,090,350 4.5819 -3.65%
2012-06-22 0 12.62 12.60 12.66 12.48 12.66 363,000 4,552,980 12.543 4.722 4.715 4.737 4.670 4.737 970,091 4.6934 -0.32%
2012-06-21 0 12.66 12.66 12.78 12.66 12.86 172,000 2,181,000 12.680 4.737 4.737 4.782 4.737 4.812 459,657 4.7448 -1.86%
2012-06-20 0 12.90 12.88 12.94 12.80 13.10 768,000 9,977,820 12.992 4.827 4.820 4.842 4.790 4.902 2,052,423 4.8615 0.94%
2012-06-19 0 12.78 12.78 12.80 12.48 12.84 493,200 6,255,808 12.684 4.782 4.782 4.790 4.670 4.805 1,318,040 4.7463 2.24%
2012-06-18 0 12.50 12.48 12.50 12.48 12.70 198,291 2,496,055 12.588 4.677 4.670 4.677 4.670 4.752 529,918 4.7103 -0.32%
2012-06-15 0 12.54 12.52 12.54 12.48 12.84 565,000 7,151,610 12.658 4.692 4.685 4.692 4.670 4.805 1,509,921 4.7364 -0.95%
2012-06-14 0 12.66 12.54 12.66 12.26 12.86 635,000 7,976,440 12.561 4.737 4.692 4.737 4.588 4.812 1,696,990 4.7003 2.10%
2012-06-13 0 12.40 12.36 12.40 12.28 12.50 560,000 6,921,760 12.360 4.640 4.625 4.640 4.595 4.677 1,496,558 4.6251 0.49%
2012-06-12 0 12.34 12.28 12.42 12.28 12.86 1,046,000 13,180,100 12.600 4.618 4.595 4.647 4.595 4.812 2,795,357 4.7150 -4.49%
2012-06-11 0 12.92 12.84 12.94 12.62 13.00 1,262,000 16,162,800 12.807 4.835 4.805 4.842 4.722 4.864 3,372,601 4.7924 1.57%
2012-06-08 0 12.72 12.64 12.74 12.16 12.80 2,148,000 26,656,226 12.410 4.760 4.730 4.767 4.550 4.790 5,740,371 4.6436 4.26%
2012-06-07 0 12.20 12.14 12.16 11.80 12.36 1,449,000 17,644,980 12.177 4.565 4.543 4.550 4.415 4.625 3,872,345 4.5567 4.10%
2012-06-06 0 11.72 11.70 11.72 11.44 11.72 218,000 2,535,720 11.632 4.386 4.378 4.386 4.281 4.386 582,589 4.3525 2.27%
2012-06-05 0 11.46 11.48 11.50 11.32 11.58 763,000 8,754,610 11.474 4.288 4.296 4.303 4.236 4.333 2,039,061 4.2935 1.24%
2012-06-04 0 11.32 11.28 11.34 11.12 11.76 509,000 5,727,000 11.251 4.236 4.221 4.243 4.161 4.400 1,360,265 4.2102 -4.07%
2012-06-01 0 11.80 11.66 11.80 11.10 11.88 1,446,000 16,775,600 11.601 4.415 4.363 4.415 4.154 4.445 3,864,328 4.3411 4.42%
2012-05-31 0 11.30 11.30 11.34 10.88 11.40 681,000 7,634,340 11.210 4.228 4.228 4.243 4.071 4.266 1,819,922 4.1949 2.91%
2012-05-30 0 10.98 10.96 11.00 10.72 11.00 402,000 4,366,040 10.861 4.109 4.101 4.116 4.011 4.116 1,074,315 4.0640 1.29%
2012-05-29 0 10.84 10.84 10.90 10.42 11.00 561,000 6,033,000 10.754 4.056 4.056 4.079 3.899 4.116 1,499,231 4.0241 4.03%
2012-05-28 0 10.42 10.42 10.48 10.06 10.50 1,199,000 12,220,780 10.192 3.899 3.899 3.922 3.764 3.929 3,204,238 3.8139 0.00%
2012-05-25 0 10.42 10.42 10.48 10.10 10.52 592,000 6,106,340 10.315 3.899 3.899 3.922 3.779 3.936 1,582,076 3.8597 -1.70%
2012-05-24 0 10.60 10.58 10.66 10.58 10.80 559,000 5,951,800 10.647 3.966 3.959 3.989 3.959 4.041 1,493,886 3.9841 0.32%
2012-05-23 0 10.80 10.80 10.88 10.60 10.94 571,000 6,136,260 10.747 3.954 3.954 3.983 3.881 4.005 1,559,693 3.9343 0.00%
2012-05-22 0 10.80 10.86 10.88 10.60 10.94 635,200 6,899,500 10.862 3.954 3.976 3.983 3.881 4.005 1,735,056 3.9765 1.31%
2012-05-21 0 10.66 10.58 10.66 10.10 10.74 986,500 10,302,150 10.443 3.903 3.873 3.903 3.698 3.932 2,694,636 3.8232 1.33%
2012-05-18 0 10.52 10.36 10.48 9.850 10.52 1,304,000 13,281,160 10.185 3.851 3.793 3.837 3.606 3.851 3,561,892 3.7287 3.95%
2012-05-17 0 10.12 10.12 10.20 10.04 11.04 1,113,000 11,714,700 10.525 3.705 3.705 3.734 3.676 4.042 3,040,173 3.8533 -4.35%
2012-05-16 0 10.58 10.58 10.62 10.42 11.44 1,024,000 11,087,120 10.827 3.873 3.873 3.888 3.815 4.188 2,797,068 3.9638 -8.16%
2012-05-15 0 11.52 11.52 11.58 11.08 11.70 1,121,500 12,882,720 11.487 4.217 4.217 4.239 4.056 4.283 3,063,391 4.2054 0.52%
2012-05-14 0 11.46 11.42 11.46 11.00 11.80 694,000 7,968,280 11.482 4.195 4.181 4.195 4.027 4.320 1,895,669 4.2034 3.99%
2012-05-11 0 11.02 11.00 11.02 10.90 11.04 678,000 7,451,960 10.991 4.034 4.027 4.034 3.990 4.042 1,851,965 4.0238 -0.54%
2012-05-10 0 11.08 11.06 11.08 10.80 11.10 271,000 2,991,040 11.037 4.056 4.049 4.056 3.954 4.064 740,240 4.0406 0.73%
2012-05-09 0 11.00 11.00 11.02 10.94 11.20 659,000 7,255,560 11.010 4.027 4.027 4.034 4.005 4.100 1,800,066 4.0307 -0.54%
2012-05-08 0 11.06 11.02 11.06 11.00 11.12 286,000 3,149,480 11.012 4.049 4.034 4.049 4.027 4.071 781,212 4.0315 0.36%
2012-05-07 0 11.02 10.98 11.02 10.96 11.12 1,092,000 12,018,500 11.006 4.034 4.020 4.034 4.012 4.071 2,982,811 4.0293 -1.25%
2012-05-04 0 11.16 11.04 11.16 11.02 11.22 299,000 3,335,240 11.155 4.086 4.042 4.086 4.034 4.108 816,722 4.0837 -0.53%
2012-05-03 0 11.22 11.18 11.22 11.10 11.22 361,000 4,041,020 11.194 4.108 4.093 4.108 4.064 4.108 986,076 4.0981 -0.36%
2012-05-02 0 11.26 11.24 11.26 11.02 11.30 475,000 5,335,880 11.233 4.122 4.115 4.122 4.034 4.137 1,297,468 4.1125 -0.18%
2012-04-30 0 11.28 11.24 11.28 11.10 11.32 531,000 5,959,240 11.223 4.130 4.115 4.130 4.064 4.144 1,450,433 4.1086 2.73%
2012-04-27 0 10.98 10.92 10.98 10.86 11.02 301,000 3,296,880 10.953 4.020 3.998 4.020 3.976 4.034 822,185 4.0099 0.37%
2012-04-26 0 10.94 10.92 10.94 10.86 11.00 305,000 3,334,240 10.932 4.005 3.998 4.005 3.976 4.027 833,111 4.0022 0.18%
2012-04-25 0 10.92 10.88 10.90 10.90 11.24 645,000 7,062,420 10.949 3.998 3.983 3.990 3.990 4.115 1,761,825 4.0086 -0.55%
2012-04-24 0 10.98 10.92 11.00 10.86 11.04 887,000 9,675,860 10.909 4.020 3.998 4.027 3.976 4.042 2,422,851 3.9936 -0.54%
2012-04-23 0 11.04 11.02 11.06 10.96 11.20 570,000 6,278,700 11.015 4.042 4.034 4.049 4.012 4.100 1,556,962 4.0327 -1.78%
2012-04-20 0 11.24 11.22 11.26 10.96 11.30 647,000 7,260,800 11.222 4.115 4.108 4.122 4.012 4.137 1,767,288 4.1084 0.90%
2012-04-19 0 11.14 11.14 11.18 11.10 11.24 462,000 5,161,120 11.171 4.078 4.078 4.093 4.064 4.115 1,261,959 4.0898 -1.76%
2012-04-18 0 11.34 11.26 11.36 10.80 11.42 849,000 9,403,360 11.076 4.152 4.122 4.159 3.954 4.181 2,319,054 4.0548 3.66%
2012-04-17 0 10.94 10.90 10.96 10.80 11.12 792,000 8,642,700 10.913 4.005 3.990 4.012 3.954 4.071 2,163,357 3.9950 -1.26%
2012-04-16 0 11.08 11.06 11.08 11.00 11.20 255,000 2,824,400 11.076 4.056 4.049 4.056 4.027 4.100 696,536 4.0549 -1.07%
2012-04-13 0 11.20 11.12 11.20 11.00 11.26 364,000 4,065,380 11.169 4.100 4.071 4.100 4.027 4.122 994,270 4.0888 0.00%
2012-04-12 0 11.20 11.14 11.20 11.02 11.20 508,000 5,642,400 11.107 4.100 4.078 4.100 4.034 4.100 1,387,608 4.0663 0.90%
2012-04-11 0 11.10 11.10 11.12 10.92 11.12 493,000 5,451,080 11.057 4.064 4.064 4.071 3.998 4.071 1,346,635 4.0479 0.18%
2012-04-10 0 11.08 11.08 11.12 10.88 11.20 993,000 10,984,780 11.062 4.056 4.056 4.071 3.983 4.100 2,712,391 4.0499 1.09%
2012-04-05 0 10.96 10.96 11.00 10.76 11.10 620,000 6,797,220 10.963 4.012 4.012 4.027 3.939 4.064 1,693,537 4.0136 -0.36%
2012-04-03 0 11.00 10.98 11.00 10.68 11.18 1,572,000 17,154,790 10.913 4.027 4.020 4.027 3.910 4.093 4,293,937 3.9951 3.00%
2012-04-02 0 10.68 10.66 10.68 10.30 10.68 497,000 5,227,000 10.517 3.910 3.903 3.910 3.771 3.910 1,357,561 3.8503 3.69%
2012-03-30 0 10.30 10.24 10.30 10.08 10.30 337,000 3,438,480 10.203 3.771 3.749 3.771 3.690 3.771 920,520 3.7354 0.00%
2012-03-29 0 10.30 10.16 10.30 10.14 10.30 749,000 7,666,540 10.236 3.771 3.720 3.771 3.712 3.771 2,045,902 3.7473 0.39%
2012-03-28 0 10.26 10.22 10.26 9.980 10.32 1,642,000 16,736,750 10.193 3.756 3.742 3.756 3.654 3.778 4,485,143 3.7316 3.01%
2012-03-27 0 9.960 9.930 9.980 9.890 10.00 320,000 3,183,960 9.9499 3.646 3.635 3.654 3.621 3.661 874,084 3.6426 -0.10%
2012-03-26 0 9.970 9.860 9.970 9.600 9.970 441,000 4,344,260 9.8509 3.650 3.610 3.650 3.515 3.650 1,204,597 3.6064 1.94%
2012-03-23 0 9.780 9.780 9.860 9.700 9.990 629,000 6,191,920 9.8441 3.580 3.580 3.610 3.551 3.657 1,718,121 3.6039 -0.10%
2012-03-22 0 9.790 9.800 9.880 9.770 10.00 336,000 3,298,790 9.8178 3.584 3.588 3.617 3.577 3.661 917,788 3.5943 -1.90%
2012-03-21 0 9.980 9.910 9.980 9.640 10.02 823,000 8,113,960 9.8590 3.654 3.628 3.654 3.529 3.668 2,248,034 3.6094 3.10%
2012-03-20 0 9.680 9.630 9.700 9.650 9.840 403,000 3,922,170 9.7324 3.544 3.526 3.551 3.533 3.602 1,100,799 3.5630 -0.82%
2012-03-19 0 9.760 9.750 9.860 9.740 10.04 651,000 6,443,490 9.8978 3.573 3.569 3.610 3.566 3.676 1,778,214 3.6236 -2.79%
2012-03-16 0 10.04 10.04 10.12 9.730 10.20 518,000 5,230,330 10.097 3.676 3.676 3.705 3.562 3.734 1,414,923 3.6965 0.70%
2012-03-15 0 9.970 9.880 9.980 9.580 9.970 550,000 5,360,640 9.7466 3.650 3.617 3.654 3.507 3.650 1,502,332 3.5682 2.05%
2012-03-14 0 9.770 9.750 9.890 9.580 10.06 610,000 6,034,530 9.8927 3.577 3.569 3.621 3.507 3.683 1,666,222 3.6217 -2.50%
2012-03-13 0 10.02 9.940 10.02 9.860 10.10 375,000 3,751,010 10.003 3.668 3.639 3.668 3.610 3.698 1,024,317 3.6620 1.73%
2012-03-12 0 9.850 9.850 9.900 9.700 9.900 396,000 3,886,050 9.8133 3.606 3.606 3.624 3.551 3.624 1,081,679 3.5926 -0.51%
2012-03-09 0 9.900 9.910 9.920 9.500 9.950 1,051,000 10,293,810 9.7943 3.624 3.628 3.632 3.478 3.643 2,870,819 3.5857 3.88%
2012-03-08 0 9.530 9.500 9.530 9.200 9.650 1,206,000 11,417,620 9.4673 3.489 3.478 3.489 3.368 3.533 3,294,203 3.4660 3.03%
2012-03-07 0 9.250 9.200 9.250 9.100 9.320 451,000 4,145,170 9.1911 3.386 3.368 3.386 3.331 3.412 1,231,912 3.3648 0.76%
2012-03-06 0 9.180 9.180 9.230 9.100 9.560 880,000 8,155,570 9.2677 3.361 3.361 3.379 3.331 3.500 2,403,730 3.3929 -4.18%
2012-03-05 0 9.580 9.570 9.580 9.250 9.700 1,054,000 10,019,900 9.5065 3.507 3.504 3.507 3.386 3.551 2,879,014 3.4803 2.57%
2012-03-02 0 9.340 9.290 9.340 9.280 9.370 389,000 3,626,080 9.3215 3.419 3.401 3.419 3.397 3.430 1,062,558 3.4126 0.00%
2012-03-01 0 9.340 9.320 9.340 9.110 9.340 555,000 5,127,580 9.2389 3.419 3.412 3.419 3.335 3.419 1,515,989 3.3823 2.19%
2012-02-29 0 9.140 9.060 9.140 9.060 9.410 1,220,000 11,353,300 9.3060 3.346 3.317 3.346 3.317 3.445 3,332,445 3.4069 -1.30%
2012-02-28 0 9.260 9.220 9.270 9.000 9.270 460,000 4,198,850 9.1279 3.390 3.375 3.394 3.295 3.394 1,256,495 3.3417 1.98%
2012-02-27 0 9.080 9.010 9.100 9.000 9.390 916,000 8,381,500 9.1501 3.324 3.299 3.331 3.295 3.438 2,502,065 3.3498 -1.30%
2012-02-24 0 9.200 9.170 9.270 9.110 9.280 411,000 3,780,110 9.1973 3.368 3.357 3.394 3.335 3.397 1,122,651 3.3671 -1.39%
2012-02-23 0 9.330 9.330 9.350 9.200 9.350 464,000 4,309,520 9.2878 3.416 3.416 3.423 3.368 3.423 1,267,422 3.4002 0.32%
2012-02-22 0 9.300 9.250 9.350 9.180 9.450 712,000 6,618,670 9.2959 3.405 3.386 3.423 3.361 3.460 1,944,836 3.4032 -1.06%
2012-02-21 0 9.400 9.370 9.400 9.100 9.400 662,000 6,093,680 9.2050 3.441 3.430 3.441 3.331 3.441 1,808,261 3.3699 1.51%
2012-02-20 0 9.260 9.220 9.260 9.200 9.500 387,800 3,611,852 9.3137 3.390 3.375 3.390 3.368 3.478 1,059,280 3.4097 0.65%
2012-02-17 0 9.200 9.170 9.200 9.080 9.350 298,000 2,733,900 9.1742 3.368 3.357 3.368 3.324 3.423 813,991 3.3586 0.11%
2012-02-16 0 9.190 9.150 9.200 9.090 9.210 561,000 5,126,170 9.1376 3.364 3.350 3.368 3.328 3.372 1,532,378 3.3452 -0.54%
2012-02-15 0 9.240 9.200 9.240 9.220 9.380 834,000 7,736,890 9.2768 3.383 3.368 3.383 3.375 3.434 2,278,081 3.3962 0.00%
2012-02-14 0 9.240 9.250 9.340 9.120 9.340 272,000 2,514,950 9.2461 3.383 3.386 3.419 3.339 3.419 742,971 3.3850 0.76%
2012-02-13 0 9.170 9.200 9.220 9.150 9.290 68,000 626,720 9.2165 3.357 3.368 3.375 3.350 3.401 185,743 3.3741 -0.86%
2012-02-10 0 9.250 9.210 9.250 9.250 9.400 296,000 2,764,420 9.3393 3.386 3.372 3.386 3.386 3.441 808,528 3.4191 -0.86%
2012-02-09 0 9.330 9.240 9.330 9.150 9.380 390,000 3,612,860 9.2637 3.416 3.383 3.416 3.350 3.434 1,065,290 3.3914 0.76%
2012-02-08 0 9.260 9.190 9.270 9.190 9.380 370,000 3,424,815 9.2563 3.390 3.364 3.394 3.364 3.434 1,010,659 3.3887 -1.07%
2012-02-07 0 9.360 9.330 9.370 9.140 9.400 680,000 6,339,450 9.3227 3.427 3.416 3.430 3.346 3.441 1,857,428 3.4130 0.21%
2012-02-06 0 9.340 9.310 9.340 9.100 9.370 527,000 4,902,770 9.3032 3.419 3.408 3.419 3.331 3.430 1,439,507 3.4059 -0.64%
2012-02-03 0 9.400 9.380 9.400 9.100 9.400 1,277,000 11,862,740 9.2895 3.441 3.434 3.441 3.331 3.441 3,488,141 3.4009 2.73%
2012-02-02 0 9.150 9.150 9.170 8.900 9.200 842,000 7,638,380 9.0717 3.350 3.350 3.357 3.258 3.368 2,299,933 3.3211 4.57%
2012-02-01 0 8.750 8.750 8.820 8.540 8.890 362,000 3,166,510 8.7473 3.203 3.203 3.229 3.126 3.255 988,807 3.2024 2.22%
2012-01-31 0 8.560 8.450 8.570 8.350 8.560 136,600 1,157,652 8.4748 3.134 3.094 3.137 3.057 3.134 373,125 3.1026 2.51%
2012-01-30 0 8.350 8.350 8.400 8.300 8.410 197,000 1,646,610 8.3584 3.057 3.057 3.075 3.039 3.079 538,108 3.0600 0.12%
2012-01-27 0 8.340 8.280 8.340 8.350 8.400 486,000 4,080,300 8.3957 3.053 3.031 3.053 3.057 3.075 1,327,515 3.0736 -0.48%
2012-01-26 0 8.380 8.310 8.380 8.120 8.450 361,600 3,030,690 8.3813 3.068 3.042 3.068 2.973 3.094 987,715 3.0684 1.58%
2012-01-20 0 8.250 8.170 8.250 8.230 8.370 213,000 1,762,600 8.2751 3.020 2.991 3.020 3.013 3.064 581,812 3.0295 -0.96%
2012-01-19 0 8.330 8.220 8.380 8.080 8.380 329,000 2,690,650 8.1783 3.050 3.009 3.068 2.958 3.068 898,667 2.9940 0.24%
2012-01-18 0 8.310 8.190 8.380 8.200 8.350 164,000 1,360,060 8.2930 3.042 2.998 3.068 3.002 3.057 447,968 3.0361 -0.48%
2012-01-17 0 8.350 8.320 8.350 8.080 8.380 175,000 1,441,380 8.2365 3.057 3.046 3.057 2.958 3.068 478,015 3.0153 3.09%
2012-01-16 0 8.100 8.070 8.100 8.100 8.220 27,000 219,920 8.1452 2.965 2.954 2.965 2.965 3.009 73,751 2.9819 -1.94%
2012-01-13 0 8.260 8.260 8.370 8.160 8.300 54,000 442,670 8.1976 3.024 3.024 3.064 2.987 3.039 147,502 3.0011 -0.72%
2012-01-12 0 8.320 8.250 8.320 8.200 8.330 129,000 1,063,550 8.2446 3.046 3.020 3.046 3.002 3.050 352,365 3.0183 -0.24%
2012-01-11 0 8.340 8.270 8.350 8.210 8.350 77,000 641,090 8.3258 3.053 3.028 3.057 3.006 3.057 210,326 3.0481 -0.12%
2012-01-10 0 8.350 8.320 8.350 8.170 8.400 105,000 868,170 8.2683 3.057 3.046 3.057 2.991 3.075 286,809 3.0270 0.00%
2012-01-09 0 8.350 8.290 8.350 8.210 8.440 412,000 3,442,150 8.3547 3.057 3.035 3.057 3.006 3.090 1,125,383 3.0586 2.45%
2012-01-06 0 8.150 8.150 8.190 8.000 8.330 217,000 1,753,660 8.0814 2.984 2.984 2.998 2.929 3.050 592,738 2.9586 -0.97%
2012-01-05 0 8.230 8.120 8.230 8.060 8.290 86,000 698,940 8.1272 3.013 2.973 3.013 2.951 3.035 234,910 2.9754 0.49%
2012-01-04 0 8.190 8.190 8.320 8.150 8.350 114,000 946,100 8.2991 2.998 2.998 3.046 2.984 3.057 311,392 3.0383 -1.68%
2012-01-03 0 8.330 8.330 8.420 8.300 8.490 229,000 1,922,820 8.3966 3.050 3.050 3.083 3.039 3.108 625,516 3.0740 -2.00%
2011-12-30 0 8.500 8.450 8.500 7.880 8.500 418,000 3,388,950 8.1075 3.112 3.094 3.112 2.885 3.112 1,141,772 2.9681 5.72%
2011-12-29 0 8.040 7.930 8.050 7.810 8.070 91,000 724,650 7.9632 2.943 2.903 2.947 2.859 2.954 248,568 2.9153 -0.12%
2011-12-28 0 8.050 8.020 8.050 8.000 8.060 108,000 866,810 8.0260 2.947 2.936 2.947 2.929 2.951 295,003 2.9383 0.00%
2011-12-23 0 8.050 7.860 8.050 7.800 8.050 148,000 1,164,110 7.8656 2.947 2.878 2.947 2.856 2.947 404,264 2.8796 1.90%
2011-12-22 0 7.900 7.870 8.030 7.770 8.020 74,000 577,350 7.8020 2.892 2.881 2.940 2.845 2.936 202,132 2.8563 0.00%
2011-12-21 0 7.900 7.900 7.970 7.800 8.100 304,000 2,418,540 7.9557 2.892 2.892 2.918 2.856 2.965 830,380 2.9126 0.25%
2011-12-20 0 7.880 7.760 7.890 7.750 7.880 255,000 1,988,210 7.7969 2.885 2.841 2.889 2.837 2.885 696,536 2.8544 -0.13%
2011-12-19 0 7.890 7.890 8.000 7.750 8.060 141,000 1,105,600 7.8411 2.889 2.889 2.929 2.837 2.951 385,143 2.8706 -0.25%
2011-12-16 0 7.910 7.900 8.040 7.730 8.000 148,000 1,170,990 7.9121 2.896 2.892 2.943 2.830 2.929 404,264 2.8966 -0.25%
2011-12-15 0 7.930 7.850 7.940 7.710 7.950 200,000 1,573,360 7.8668 2.903 2.874 2.907 2.823 2.910 546,302 2.8800 -1.00%
2011-12-14 0 8.010 8.010 8.100 8.000 8.100 64,000 513,650 8.0258 2.932 2.932 2.965 2.929 2.965 174,817 2.9382 -0.37%
2011-12-13 0 8.040 8.030 8.150 8.010 8.180 439,000 3,524,060 8.0275 2.943 2.940 2.984 2.932 2.995 1,199,134 2.9388 -1.83%
2011-12-12 0 8.190 8.080 8.250 8.050 8.280 815,000 6,614,690 8.1162 2.998 2.958 3.020 2.947 3.031 2,226,182 2.9713 0.99%
2011-12-09 0 8.110 8.100 8.200 8.090 8.270 128,000 1,043,920 8.1556 2.969 2.965 3.002 2.962 3.028 349,634 2.9858 -1.10%
2011-12-08 0 8.200 8.100 8.200 8.020 8.300 75,000 608,490 8.1132 3.002 2.965 3.002 2.936 3.039 204,863 2.9702 1.23%
2011-12-07 0 8.100 8.100 8.220 8.010 8.220 277,000 2,245,810 8.1076 2.965 2.965 3.009 2.932 3.009 756,629 2.9682 -0.12%
2011-12-06 0 8.110 8.110 8.190 8.000 8.260 183,000 1,489,910 8.1416 2.969 2.969 2.998 2.929 3.024 499,867 2.9806 -3.80%
2011-12-05 0 8.430 8.500 8.520 8.410 8.540 250,000 2,117,390 8.4696 3.086 3.112 3.119 3.079 3.126 682,878 3.1007 -0.82%
2011-12-02 0 8.500 8.500 8.550 8.390 8.550 272,000 2,298,720 8.4512 3.112 3.112 3.130 3.072 3.130 742,971 3.0940 -1.39%
2011-12-01 0 8.620 8.610 8.710 8.390 8.800 885,000 7,620,090 8.6103 3.156 3.152 3.189 3.072 3.222 2,417,388 3.1522 1.41%
2011-11-30 0 8.500 8.500 8.530 8.060 8.500 546,000 4,561,930 8.3552 3.112 3.112 3.123 2.951 3.112 1,491,406 3.0588 2.66%
2011-11-29 0 8.280 8.200 8.280 8.180 8.400 287,000 2,376,600 8.2808 3.031 3.002 3.031 2.995 3.075 783,944 3.0316 1.22%
2011-11-28 0 8.180 8.180 8.210 8.170 8.250 55,000 450,410 8.1893 2.995 2.995 3.006 2.991 3.020 150,233 2.9981 2.25%
2011-11-25 0 8.000 8.000 8.040 7.900 8.150 50,000 401,700 8.0340 2.929 2.929 2.943 2.892 2.984 136,576 2.9412 -0.74%
2011-11-24 0 8.060 8.060 8.100 7.990 8.110 98,000 789,360 8.0547 2.951 2.951 2.965 2.925 2.969 267,688 2.9488 0.37%
2011-11-23 0 8.030 8.040 8.120 7.860 8.180 235,000 1,896,930 8.0720 2.940 2.943 2.973 2.878 2.995 641,905 2.9552 1.13%
2011-11-22 0 7.940 7.940 7.970 7.820 8.050 811,000 6,385,140 7.8732 2.907 2.907 2.918 2.863 2.947 2,215,256 2.8823 -1.98%
2011-11-21 0 8.100 8.100 8.150 7.810 8.150 181,000 1,448,240 8.0013 2.965 2.965 2.984 2.859 2.984 494,404 2.9293 1.50%
2011-11-18 0 7.980 7.980 8.000 7.900 8.050 307,000 2,448,850 7.9767 2.921 2.921 2.929 2.892 2.947 838,574 2.9203 -0.25%
2011-11-17 0 8.000 7.960 8.000 7.920 8.100 85,000 680,280 8.0033 2.929 2.914 2.929 2.899 2.965 232,179 2.9300 -0.87%
2011-11-16 0 8.070 8.060 8.090 8.060 8.480 498,000 4,083,540 8.1999 2.954 2.951 2.962 2.951 3.105 1,360,293 3.0020 -1.59%
2011-11-15 0 8.200 8.100 8.200 8.130 8.290 272,000 2,228,290 8.1922 3.002 2.965 3.002 2.976 3.035 742,971 2.9992 0.86%
2011-11-14 0 8.130 8.130 8.210 8.030 8.450 941,000 7,713,860 8.1975 2.976 2.976 3.006 2.940 3.094 2,570,353 3.0011 1.37%
2011-11-11 0 8.020 8.020 8.080 7.960 8.100 364,000 2,921,770 8.0268 2.936 2.936 2.958 2.914 2.965 994,270 2.9386 0.25%
2011-11-10 0 8.000 7.940 8.030 7.910 8.130 369,000 2,958,450 8.0175 2.929 2.907 2.940 2.896 2.976 1,007,928 2.9352 -4.19%
2011-11-09 0 8.350 8.280 8.340 8.070 8.370 621,000 5,144,880 8.2848 3.057 3.031 3.053 2.954 3.064 1,696,269 3.0331 3.09%
2011-11-08 0 8.100 8.080 8.100 8.100 8.300 134,000 1,101,660 8.2213 2.965 2.958 2.965 2.965 3.039 366,023 3.0098 -1.46%
2011-11-07 0 8.220 8.120 8.220 8.100 8.540 368,000 3,058,090 8.3100 3.009 2.973 3.009 2.965 3.126 1,005,196 3.0423 -2.49%
2011-11-04 0 8.430 8.370 8.430 8.250 8.520 758,000 6,418,390 8.4675 3.086 3.064 3.086 3.020 3.119 2,070,486 3.0999 2.31%
2011-11-03 0 8.240 8.210 8.240 8.090 8.250 658,000 5,392,350 8.1951 3.017 3.006 3.017 2.962 3.020 1,797,335 3.0002 -0.12%
2011-11-02 0 8.250 8.270 8.280 7.400 8.280 995,000 7,993,600 8.0338 3.020 3.028 3.031 2.709 3.031 2,717,854 2.9411 4.43%
2011-11-01 0 7.900 7.900 7.960 7.750 7.940 475,000 3,708,400 7.8072 2.892 2.892 2.914 2.837 2.907 1,297,468 2.8582 -1.25%
2011-10-31 0 8.000 7.990 8.070 7.710 8.200 480,000 3,873,030 8.0688 2.929 2.925 2.954 2.823 3.002 1,311,126 2.9540 0.13%
2011-10-28 0 7.990 7.770 8.030 7.800 8.400 1,161,000 9,515,350 8.1958 2.925 2.845 2.940 2.856 3.075 3,171,285 3.0005 -0.50%
2011-10-27 0 8.030 8.030 8.130 7.860 8.540 1,668,000 13,702,080 8.2147 2.940 2.940 2.976 2.878 3.126 4,556,162 3.0074 2.29%
2011-10-26 0 7.850 7.800 7.880 7.400 7.860 438,110 3,382,607 7.7209 2.874 2.856 2.885 2.709 2.878 1,196,703 2.8266 5.23%
2011-10-25 0 7.460 7.460 7.510 7.410 7.600 277,000 2,079,110 7.5058 2.731 2.731 2.749 2.713 2.782 756,629 2.7479 -0.53%
2011-10-24 0 7.500 7.410 7.500 7.280 7.500 495,000 3,664,850 7.4037 2.746 2.713 2.746 2.665 2.746 1,352,098 2.7105 1.76%
2011-10-21 0 7.370 7.220 7.380 6.990 7.390 157,000 1,133,340 7.2187 2.698 2.643 2.702 2.559 2.705 428,847 2.6428 4.10%
2011-10-20 0 7.080 7.000 7.080 6.820 7.130 185,800 1,288,102 6.9327 2.592 2.563 2.592 2.497 2.610 507,515 2.5381 -2.34%
2011-10-19 0 7.250 7.180 7.280 6.920 7.270 414,000 2,926,910 7.0698 2.654 2.629 2.665 2.533 2.662 1,130,846 2.5882 2.98%
2011-10-18 0 7.040 7.040 7.100 6.520 7.230 219,000 1,545,650 7.0578 2.577 2.577 2.599 2.387 2.647 598,201 2.5838 -3.56%
2011-10-17 0 7.300 7.230 7.300 7.080 7.400 248,000 1,809,590 7.2967 2.673 2.647 2.673 2.592 2.709 677,415 2.6713 3.11%
2011-10-14 0 7.080 7.080 7.170 7.070 7.440 416,000 2,986,390 7.1788 2.592 2.592 2.625 2.588 2.724 1,136,309 2.6281 -4.84%
2011-10-13 0 7.440 7.380 7.440 7.290 7.700 806,000 6,001,040 7.4455 2.724 2.702 2.724 2.669 2.819 2,201,599 2.7258 1.92%
2011-10-12 0 7.300 7.250 7.300 7.040 7.430 595,000 4,353,500 7.3168 2.673 2.654 2.673 2.577 2.720 1,625,250 2.6787 1.67%
2011-10-11 0 7.180 7.150 7.190 7.050 7.400 635,000 4,594,760 7.2358 2.629 2.618 2.632 2.581 2.709 1,734,510 2.6490 3.31%
2011-10-10 0 6.950 6.920 6.950 6.800 7.040 877,001 6,062,246 6.9125 2.544 2.533 2.544 2.489 2.577 2,395,539 2.5306 0.87%
2011-10-07 0 6.890 6.800 6.900 6.580 6.900 502,000 3,345,404 6.6642 2.522 2.489 2.526 2.409 2.526 1,371,219 2.4397 4.39%
2011-10-06 0 6.600 6.600 6.710 6.600 6.870 606,000 4,067,910 6.7127 2.416 2.416 2.457 2.416 2.515 1,655,296 2.4575 0.00%
2011-10-04 0 6.600 6.600 6.650 6.500 6.800 513,000 3,374,700 6.5784 2.416 2.416 2.435 2.380 2.489 1,401,266 2.4083 0.15%
2011-10-03 0 6.590 6.530 6.730 6.500 7.050 751,000 4,961,050 6.6059 2.413 2.391 2.464 2.380 2.581 2,051,365 2.4184 -9.73%
2011-09-30 0 7.300 7.200 7.360 6.500 7.340 1,370,000 9,324,840 6.8065 2.673 2.636 2.694 2.380 2.687 3,742,171 2.4918 6.88%
2011-09-28 0 6.830 6.810 6.830 6.800 7.030 361,000 2,491,810 6.9025 2.500 2.493 2.500 2.489 2.574 986,076 2.5270 -0.73%
2011-09-27 0 6.880 6.830 6.880 6.780 7.080 355,000 2,428,890 6.8419 2.519 2.500 2.519 2.482 2.592 969,687 2.5048 2.69%
2011-09-26 0 6.700 6.620 6.730 6.580 7.200 513,000 3,447,310 6.7199 2.453 2.424 2.464 2.409 2.636 1,401,266 2.4601 -0.74%
2011-09-23 0 6.750 6.720 6.750 6.580 6.950 1,463,000 9,817,510 6.7105 2.471 2.460 2.471 2.409 2.544 3,996,202 2.4567 -2.88%
2011-09-22 0 6.950 6.950 7.000 6.860 7.440 1,185,000 8,335,310 7.0340 2.544 2.544 2.563 2.511 2.724 3,236,842 2.5751 -8.55%
2011-09-21 0 7.600 7.560 7.600 7.520 7.690 675,000 5,133,380 7.6050 2.782 2.768 2.782 2.753 2.815 1,843,771 2.7842 -0.52%
2011-09-20 0 7.640 7.600 7.660 7.460 7.800 770,000 5,838,810 7.5829 2.797 2.782 2.804 2.731 2.856 2,103,264 2.7761 -2.05%
2011-09-19 0 7.800 7.800 7.900 7.800 8.000 131,000 1,036,000 7.9084 2.856 2.856 2.892 2.856 2.929 357,828 2.8952 -3.58%
2011-09-16 0 8.090 8.020 8.100 7.750 8.100 427,000 3,389,200 7.9372 2.962 2.936 2.965 2.837 2.965 1,166,356 2.9058 4.52%
2011-09-15 0 7.740 7.740 7.810 7.700 7.970 571,000 4,462,720 7.8156 2.834 2.834 2.859 2.819 2.918 1,559,693 2.8613 0.65%
2011-09-14 0 7.690 7.690 7.740 7.500 7.930 931,000 7,216,470 7.7513 2.815 2.815 2.834 2.746 2.903 2,543,038 2.8377 -1.41%
2011-09-12 0 7.800 7.800 7.810 7.750 8.080 312,000 2,436,440 7.8091 2.856 2.856 2.859 2.837 2.958 852,232 2.8589 -5.11%
2011-09-09 0 8.220 8.220 8.250 8.180 8.320 584,000 4,809,860 8.2361 3.009 3.009 3.020 2.995 3.046 1,595,203 3.0152 -0.84%
2011-09-08 0 8.290 8.250 8.330 8.120 8.390 324,000 2,674,940 8.2560 3.035 3.020 3.050 2.973 3.072 885,010 3.0225 0.24%
2011-09-07 0 8.270 8.260 8.340 8.100 8.390 428,000 3,514,400 8.2112 3.028 3.024 3.053 2.965 3.072 1,169,087 3.0061 1.35%
2011-09-06 0 8.160 8.160 8.200 8.010 8.300 690,000 5,639,330 8.1729 2.987 2.987 3.002 2.932 3.039 1,884,743 2.9921 -0.37%
2011-09-05 0 8.190 8.200 8.270 8.120 8.350 213,000 1,766,090 8.2915 2.998 3.002 3.028 2.973 3.057 581,812 3.0355 0.49%
2011-09-02 0 8.150 8.150 8.200 8.100 8.350 261,000 2,141,710 8.2058 2.984 2.984 3.002 2.965 3.057 712,925 3.0041 -2.40%
2011-09-01 0 8.350 8.300 8.350 8.300 8.800 875,000 7,489,020 8.5589 3.057 3.039 3.057 3.039 3.222 2,390,073 3.1334 -2.22%
2011-08-31 0 8.540 8.480 8.550 8.270 8.560 737,000 6,166,640 8.3672 3.126 3.105 3.130 3.028 3.134 2,013,124 3.0632 1.91%
2011-08-30 0 8.380 8.400 8.460 8.220 8.680 1,064,000 9,075,020 8.5292 3.068 3.075 3.097 3.009 3.178 2,906,329 3.1225 -0.24%
2011-08-29 0 8.400 8.300 8.400 7.910 8.410 678,000 5,606,150 8.2687 3.075 3.039 3.075 2.896 3.079 1,851,965 3.0271 7.69%
2011-08-26 0 7.800 7.800 7.930 7.800 8.100 384,000 3,038,450 7.9126 2.856 2.856 2.903 2.856 2.965 1,048,901 2.8968 -2.50%
2011-08-25 0 8.000 7.920 8.000 7.750 8.050 793,000 6,245,500 7.8758 2.929 2.899 2.929 2.837 2.947 2,166,089 2.8833 2.56%
2011-08-24 0 7.800 7.750 7.800 7.570 7.820 485,000 3,758,100 7.7487 2.856 2.837 2.856 2.771 2.863 1,324,783 2.8368 3.31%
2011-08-23 0 7.550 7.550 7.640 7.450 7.680 732,000 5,529,730 7.5543 2.764 2.764 2.797 2.727 2.812 1,999,467 2.7656 0.67%
2011-08-22 0 7.500 7.430 7.500 7.400 7.800 1,773,000 13,502,770 7.6158 2.746 2.720 2.746 2.709 2.856 4,842,971 2.7881 -1.32%
2011-08-19 0 7.600 7.520 7.600 7.370 7.890 2,163,000 16,554,810 7.6536 2.782 2.753 2.782 2.698 2.889 5,908,260 2.8020 3.26%
2011-08-18 0 7.360 7.290 7.400 7.270 7.390 217,000 1,590,020 7.3273 2.694 2.669 2.709 2.662 2.705 592,738 2.6825 0.00%
2011-08-17 0 7.360 7.300 7.360 7.210 7.420 216,000 1,595,000 7.3843 2.694 2.673 2.694 2.640 2.716 590,007 2.7034 -0.54%
2011-08-16 0 7.400 7.330 7.400 7.300 7.470 383,000 2,824,360 7.3743 2.709 2.683 2.709 2.673 2.735 1,046,169 2.6997 0.27%
2011-08-15 0 7.380 7.380 7.400 7.120 7.440 240,000 1,774,670 7.3945 2.702 2.702 2.709 2.607 2.724 655,563 2.7071 -1.07%
2011-08-12 0 7.460 7.450 7.480 7.210 7.580 130,000 971,710 7.4747 2.731 2.727 2.738 2.640 2.775 355,097 2.7365 -0.40%
2011-08-11 0 7.490 7.320 7.460 7.070 7.490 875,000 6,316,510 7.2189 2.742 2.680 2.731 2.588 2.742 2,390,073 2.6428 1.08%
2011-08-10 0 7.410 7.310 7.410 7.090 7.440 810,000 5,917,340 7.3054 2.713 2.676 2.713 2.596 2.724 2,212,525 2.6745 4.81%
2011-08-09 0 7.070 7.070 7.290 6.550 7.500 1,905,000 13,095,300 6.8742 2.588 2.588 2.669 2.398 2.746 5,203,530 2.5166 2.17%
2011-08-08 0 6.920 6.920 6.950 6.620 7.050 1,049,000 7,175,280 6.8401 2.533 2.533 2.544 2.424 2.581 2,865,356 2.5041 -3.22%
2011-08-05 0 7.150 7.140 7.150 7.040 7.250 1,132,000 8,086,340 7.1434 2.618 2.614 2.618 2.577 2.654 3,092,071 2.6152 -3.12%
2011-08-04 0 7.380 7.230 7.390 7.020 7.500 497,000 3,554,180 7.1513 2.702 2.647 2.705 2.570 2.746 1,357,561 2.6181 1.51%
2011-08-03 0 7.270 7.230 7.270 7.160 7.350 731,000 5,312,610 7.2676 2.662 2.647 2.662 2.621 2.691 1,996,735 2.6606 -1.76%
2011-08-02 0 7.400 7.400 7.460 7.290 7.650 1,668,000 12,313,570 7.3822 2.709 2.709 2.731 2.669 2.801 4,556,162 2.7026 -2.89%
2011-08-01 0 7.620 7.600 7.680 7.600 7.780 307,000 2,367,760 7.7126 2.790 2.782 2.812 2.782 2.848 838,574 2.8236 -2.06%
2011-07-29 0 7.780 7.710 7.780 7.550 7.780 324,500 2,473,500 7.6225 2.848 2.823 2.848 2.764 2.848 886,376 2.7906 1.17%
2011-07-28 0 7.690 7.630 7.690 7.600 7.850 111,000 850,780 7.6647 2.815 2.793 2.815 2.782 2.874 303,198 2.8060 -1.91%
2011-07-27 0 7.840 7.740 7.850 7.500 7.880 1,275,000 9,679,780 7.5920 2.870 2.834 2.874 2.746 2.885 3,482,678 2.7794 3.16%
2011-07-26 0 7.600 7.550 7.600 7.500 7.660 602,000 4,558,510 7.5723 2.782 2.764 2.782 2.746 2.804 1,644,370 2.7722 -1.81%
2011-07-25 0 7.740 7.680 7.750 7.600 7.910 405,000 3,164,530 7.8137 2.834 2.812 2.837 2.782 2.896 1,106,262 2.8606 0.00%
2011-07-22 0 7.740 7.680 7.750 7.560 7.760 1,218,000 9,305,370 7.6399 2.834 2.812 2.837 2.768 2.841 3,326,982 2.7969 1.31%
2011-07-21 0 7.640 7.620 7.690 7.640 7.950 1,006,000 7,884,380 7.8374 2.797 2.790 2.815 2.797 2.910 2,747,901 2.8692 -3.17%
2011-07-20 0 7.890 7.780 7.830 7.800 8.080 405,000 3,221,400 7.9541 2.889 2.848 2.867 2.856 2.958 1,106,262 2.9120 1.15%
2011-07-19 0 7.800 7.790 7.800 7.800 8.000 695,000 5,451,820 7.8443 2.856 2.852 2.856 2.856 2.929 1,898,401 2.8718 -2.50%
2011-07-18 0 8.000 7.960 8.010 7.700 8.070 1,676,500 13,371,740 7.9760 2.929 2.914 2.932 2.819 2.954 4,579,380 2.9200 3.23%
2011-07-15 0 7.750 7.750 7.770 7.500 7.910 559,000 4,333,894 7.7529 2.837 2.837 2.845 2.746 2.896 1,526,915 2.8383 3.33%
2011-07-14 0 7.500 7.500 7.600 7.450 7.710 814,000 6,165,300 7.5741 2.746 2.746 2.782 2.727 2.823 2,223,451 2.7729 -2.47%
2011-07-13 0 7.690 7.620 7.690 7.410 7.830 408,000 3,125,320 7.6601 2.815 2.790 2.815 2.713 2.867 1,114,457 2.8043 2.53%
2011-07-12 0 7.500 7.480 7.500 7.430 8.000 702,000 5,324,870 7.5853 2.746 2.738 2.746 2.720 2.929 1,917,521 2.7770 -6.25%
2011-07-11 0 8.000 8.000 8.070 7.810 8.030 517,000 4,108,070 7.9460 2.929 2.929 2.954 2.859 2.940 1,412,192 2.9090 0.63%
2011-07-08 0 7.950 7.950 8.000 7.930 8.240 611,000 4,918,780 8.0504 2.910 2.910 2.929 2.903 3.017 1,668,954 2.9472 -4.10%
2011-07-07 0 8.290 8.200 8.290 8.070 8.300 479,000 3,940,170 8.2258 3.035 3.002 3.035 2.954 3.039 1,308,394 3.0115 2.22%
2011-07-06 0 8.110 8.100 8.190 8.020 8.350 613,550 5,019,862 8.1817 2.969 2.965 2.998 2.936 3.057 1,675,919 2.9953 -0.25%
2011-07-05 0 8.130 8.130 8.190 8.050 8.390 376,000 3,070,200 8.1654 2.976 2.976 2.998 2.947 3.072 1,027,048 2.9893 -1.45%
2011-07-04 0 8.250 8.120 8.250 7.500 8.500 873,000 7,074,580 8.1038 3.020 2.973 3.020 2.746 3.112 2,384,610 2.9668 7.98%
2011-06-30 0 7.640 7.600 7.640 7.430 7.650 424,000 3,201,410 7.5505 2.797 2.782 2.797 2.720 2.801 1,158,161 2.7642 1.19%
2011-06-29 0 7.550 7.490 7.550 7.460 7.630 534,000 4,030,220 7.5472 2.764 2.742 2.764 2.731 2.793 1,458,627 2.7630 0.00%
2011-06-28 0 7.550 7.550 7.600 7.460 7.700 299,000 2,266,290 7.5796 2.764 2.764 2.782 2.731 2.819 816,722 2.7749 0.94%
2011-06-27 0 7.480 7.430 7.510 7.390 7.500 336,000 2,508,370 7.4654 2.738 2.720 2.749 2.705 2.746 917,788 2.7331 -0.27%
2011-06-24 0 7.500 7.500 7.520 7.180 7.520 1,002,000 7,399,870 7.3851 2.746 2.746 2.753 2.629 2.753 2,736,975 2.7037 3.45%
2011-06-23 0 7.250 7.240 7.260 6.900 7.350 648,000 4,600,080 7.0989 2.654 2.651 2.658 2.526 2.691 1,770,020 2.5989 0.97%
2011-06-22 0 7.180 7.150 7.180 6.710 7.180 1,714,000 11,888,330 6.9360 2.629 2.618 2.629 2.457 2.629 4,681,811 2.5393 7.49%
2011-06-21 0 6.680 6.680 6.720 6.670 6.720 327,000 2,190,780 6.6996 2.446 2.446 2.460 2.442 2.460 893,204 2.4527 0.45%
2011-06-20 0 6.650 6.600 6.660 6.510 6.800 494,000 3,303,890 6.6880 2.435 2.416 2.438 2.383 2.489 1,349,367 2.4485 2.94%
2011-06-17 0 6.460 6.430 6.530 6.400 6.630 929,000 6,036,530 6.4979 2.365 2.354 2.391 2.343 2.427 2,537,575 2.3789 -0.62%
2011-06-16 0 6.500 6.440 6.500 6.400 6.680 728,000 4,758,930 6.5370 2.380 2.358 2.380 2.343 2.446 1,988,541 2.3932 -2.99%
2011-06-15 0 6.700 6.700 6.750 6.650 6.810 386,000 2,592,750 6.7170 2.453 2.453 2.471 2.435 2.493 1,054,364 2.4591 -1.76%
2011-06-14 0 6.820 6.790 6.860 6.500 6.910 821,000 5,510,500 6.7119 2.497 2.486 2.511 2.380 2.530 2,242,571 2.4572 -1.16%
2011-06-13 0 6.900 6.830 6.900 6.750 7.100 414,000 2,845,270 6.8726 2.526 2.500 2.526 2.471 2.599 1,130,846 2.5161 -1.71%
2011-06-10 0 7.020 7.020 7.050 6.840 7.050 380,000 2,651,950 6.9788 2.570 2.570 2.581 2.504 2.581 1,037,975 2.5549 1.59%
2011-06-09 0 6.910 6.830 6.910 6.750 7.100 625,000 4,291,698 6.8667 2.530 2.500 2.530 2.471 2.599 1,707,195 2.5139 -0.86%
2011-06-08 0 6.970 6.900 6.970 6.810 7.180 1,284,000 8,913,770 6.9422 2.552 2.526 2.552 2.493 2.629 3,507,261 2.5415 -3.19%
2011-06-07 0 7.200 7.170 7.200 7.080 7.290 813,000 5,837,390 7.1801 2.636 2.625 2.636 2.592 2.669 2,220,719 2.6286 0.42%
2011-06-03 0 7.170 7.100 7.170 7.000 7.380 1,386,000 10,001,770 7.2163 2.625 2.599 2.625 2.563 2.702 3,785,876 2.6419 1.70%
2011-06-02 0 7.050 7.050 7.150 6.970 7.300 1,647,000 11,740,760 7.1286 2.581 2.581 2.618 2.552 2.673 4,498,800 2.6098 -2.89%
2011-06-01 0 7.260 7.260 7.280 7.250 7.500 456,070 3,355,718 7.3579 2.658 2.658 2.665 2.654 2.746 1,245,761 2.6937 -3.20%
2011-05-31 0 7.500 7.480 7.500 7.450 7.530 730,000 5,472,000 7.4959 2.746 2.738 2.746 2.727 2.757 1,994,004 2.7442 0.67%
2011-05-30 0 7.450 7.420 7.450 7.400 7.720 765,000 5,806,190 7.5898 2.727 2.716 2.727 2.709 2.826 2,089,607 2.7786 0.13%
2011-05-27 0 7.440 7.380 7.450 7.200 7.480 376,000 2,762,570 7.3473 2.724 2.702 2.727 2.636 2.738 1,027,048 2.6898 2.48%
2011-05-26 0 7.260 7.210 7.280 7.200 7.700 968,000 7,101,200 7.3360 2.658 2.640 2.665 2.636 2.819 2,644,104 2.6857 -4.60%
2011-05-25 0 7.610 7.560 7.610 7.500 7.930 556,540 4,260,650 7.6556 2.786 2.768 2.786 2.746 2.903 1,520,196 2.8027 -0.65%
2011-05-24 0 7.660 7.650 7.690 7.650 8.200 883,000 6,940,560 7.8602 2.804 2.801 2.815 2.801 3.002 2,411,925 2.8776 -5.43%
2011-05-23 0 8.100 8.100 8.120 8.000 8.560 1,426,000 11,646,140 8.1670 2.965 2.965 2.973 2.929 3.134 3,895,136 2.9899 -7.11%
2011-05-20 0 8.720 8.720 8.760 8.710 8.920 310,000 2,722,810 8.7833 3.192 3.192 3.207 3.189 3.266 846,769 3.2155 -0.91%
2011-05-19 0 8.800 8.800 8.830 8.740 9.000 481,000 4,253,500 8.8430 3.222 3.222 3.233 3.200 3.295 1,313,857 3.2374 -2.44%
2011-05-18 0 9.020 9.000 9.020 8.820 9.070 273,000 2,447,970 8.9669 3.302 3.295 3.302 3.229 3.321 745,703 3.2828 0.78%
2011-05-17 0 8.950 8.950 8.990 8.900 9.120 123,734 1,112,022 8.9872 3.277 3.277 3.291 3.258 3.339 337,981 3.2902 -1.54%
2011-05-16 0 9.090 9.080 9.100 8.990 9.120 117,000 1,063,040 9.0858 3.328 3.324 3.331 3.291 3.339 319,587 3.3263 -0.11%
2011-05-13 0 9.100 9.100 9.150 9.000 9.100 169,000 1,526,200 9.0308 3.331 3.331 3.350 3.295 3.331 461,626 3.3061 0.22%
2011-05-12 0 9.080 9.070 9.090 9.000 9.150 226,000 2,051,130 9.0758 3.324 3.321 3.328 3.295 3.350 617,322 3.3226 0.11%
2011-05-11 0 9.070 9.150 9.160 8.940 9.280 353,000 3,216,470 9.1118 3.321 3.350 3.353 3.273 3.397 964,224 3.3358 0.33%
2011-05-09 0 9.040 9.030 9.100 8.900 9.070 94,000 842,560 8.9634 3.310 3.306 3.331 3.258 3.321 256,762 3.2815 1.92%
2011-05-06 0 8.870 8.790 8.880 8.700 8.900 556,000 4,876,606 8.7709 3.247 3.218 3.251 3.185 3.258 1,518,721 3.2110 0.45%
2011-05-05 0 8.830 8.830 8.850 8.800 9.010 371,000 3,278,160 8.8360 3.233 3.233 3.240 3.222 3.299 1,013,391 3.2348 -1.89%
2011-05-04 0 9.000 8.960 9.000 8.830 9.050 485,000 4,349,400 8.9678 3.295 3.280 3.295 3.233 3.313 1,324,783 3.2831 0.00%
2011-05-03 0 9.000 8.950 9.000 8.960 9.200 393,000 3,557,050 9.0510 3.295 3.277 3.295 3.280 3.368 1,073,484 3.3136 -2.17%
2011-04-29 0 9.200 9.100 9.280 9.070 9.200 338,000 3,082,930 9.1211 3.368 3.331 3.397 3.321 3.368 923,251 3.3392 -0.97%
2011-04-28 0 9.290 9.230 9.300 9.180 9.480 393,000 3,644,350 9.2732 3.401 3.379 3.405 3.361 3.471 1,073,484 3.3949 -0.64%
2011-04-27 0 9.350 9.330 9.370 9.210 9.420 342,000 3,179,495 9.2968 3.423 3.416 3.430 3.372 3.449 934,177 3.4035 1.41%
2011-04-26 0 9.220 9.200 9.220 9.200 9.350 343,000 3,169,820 9.2415 3.375 3.368 3.375 3.368 3.423 936,909 3.3833 0.22%
2011-04-21 0 9.200 9.170 9.200 9.050 9.230 293,000 2,665,210 9.0963 3.368 3.357 3.368 3.313 3.379 800,333 3.3301 0.44%
2011-04-20 0 9.160 9.150 9.250 9.100 9.250 74,000 680,770 9.1996 3.353 3.350 3.386 3.331 3.386 202,132 3.3679 -0.11%
2011-04-19 0 9.170 9.110 9.170 9.100 9.490 227,000 2,079,740 9.1619 3.357 3.335 3.357 3.331 3.474 620,053 3.3541 -1.29%
2011-04-18 0 9.290 9.280 9.310 9.200 9.460 278,000 2,581,180 9.2848 3.401 3.397 3.408 3.368 3.463 759,360 3.3992 -1.28%
2011-04-15 0 9.410 9.350 9.450 9.300 9.490 227,000 2,124,240 9.3579 3.445 3.423 3.460 3.405 3.474 620,053 3.4259 -0.84%
2011-04-14 0 9.490 9.420 9.550 9.200 9.600 732,505 6,935,865 9.4687 3.474 3.449 3.496 3.368 3.515 2,000,846 3.4665 3.49%
2011-04-13 0 9.170 9.090 9.180 9.060 9.320 998,000 9,131,270 9.1496 3.357 3.328 3.361 3.317 3.412 2,726,049 3.3496 -3.07%
2011-04-12 0 9.460 9.460 9.500 9.360 9.600 654,000 6,199,280 9.4790 3.463 3.463 3.478 3.427 3.515 1,786,409 3.4702 -1.56%
2011-04-11 0 9.610 9.510 9.620 9.000 9.700 2,129,000 20,299,670 9.5348 3.518 3.482 3.522 3.295 3.551 5,815,389 3.4907 4.36%
2011-04-08 0 28.20 27.85 28.30 27.60 28.40 921,000 25,763,250 27.973 3.371 3.329 3.383 3.300 3.395 7,704,016 3.3441 1.81%
2011-04-07 0 27.70 27.60 27.70 27.10 27.75 631,000 17,360,400 27.513 3.311 3.300 3.311 3.240 3.317 5,278,213 3.2891 0.54%
2011-04-06 0 27.55 27.40 27.55 27.35 27.95 690,000 19,127,700 27.721 3.294 3.276 3.294 3.270 3.341 5,771,739 3.3140 -0.36%
2011-04-04 0 27.65 27.60 27.65 27.05 27.95 586,000 16,189,650 27.627 3.306 3.300 3.306 3.234 3.341 4,901,795 3.3028 2.22%
2011-04-01 0 27.05 26.85 27.05 26.30 27.35 962,500 25,695,100 26.696 3.234 3.210 3.234 3.144 3.270 8,051,157 3.1915 3.24%
2011-03-31 0 26.20 26.10 26.20 26.10 27.30 536,500 14,256,900 26.574 3.132 3.120 3.132 3.120 3.264 4,487,736 3.1769 -2.78%
2011-03-30 0 26.95 26.65 26.95 26.35 27.00 511,000 13,664,550 26.741 3.222 3.186 3.222 3.150 3.228 4,274,432 3.1968 3.85%
2011-03-29 0 25.95 25.90 25.95 25.45 26.50 1,060,000 27,521,300 25.963 3.102 3.096 3.102 3.042 3.168 8,866,729 3.1039 2.37%
2011-03-28 0 25.35 25.35 25.40 24.95 25.50 425,000 10,748,300 25.290 3.031 3.031 3.037 2.983 3.048 3,555,056 3.0234 1.81%
2011-03-25 0 24.90 24.80 24.95 24.50 25.50 353,000 8,835,400 25.029 2.977 2.965 2.983 2.929 3.048 2,952,788 2.9922 0.81%
2011-03-24 0 24.70 24.70 24.85 24.60 25.80 598,000 15,028,400 25.131 2.953 2.953 2.971 2.941 3.084 5,002,173 3.0044 -0.60%
2011-03-23 0 24.85 24.60 24.90 23.00 24.90 1,052,000 24,847,550 23.619 2.971 2.941 2.977 2.750 2.977 8,799,810 2.8236 6.88%
2011-03-22 0 23.25 23.10 24.05 23.00 23.90 1,031,200 23,937,340 23.213 2.779 2.762 2.875 2.750 2.857 8,625,821 2.7751 1.09%
2011-03-21 0 23.00 22.95 23.00 22.70 24.90 502,000 11,712,350 23.331 2.750 2.744 2.750 2.714 2.977 4,199,149 2.7892 -3.97%
2011-03-18 0 23.95 23.95 24.20 23.95 26.00 952,500 23,343,050 24.507 2.863 2.863 2.893 2.863 3.108 7,967,509 2.9298 -0.21%
2011-03-17 0 24.00 23.95 24.00 23.85 24.55 802,010 19,442,046 24.242 2.869 2.863 2.869 2.851 2.935 6,708,684 2.8980 -2.83%
2011-03-16 0 24.70 23.95 24.20 23.15 25.05 1,243,294 30,468,806 24.507 2.953 2.863 2.893 2.768 2.995 10,399,954 2.9297 3.78%
2011-03-15 0 23.80 23.20 23.85 22.30 24.00 655,000 15,318,900 23.388 2.845 2.774 2.851 2.666 2.869 5,478,969 2.7959 2.59%
2011-03-14 0 23.20 23.20 23.35 21.45 23.50 805,201 18,154,963 22.547 2.774 2.774 2.791 2.564 2.809 6,735,376 2.6955 7.91%
2011-03-11 0 21.50 21.50 21.65 20.60 21.95 277,000 5,954,200 21.495 2.570 2.570 2.588 2.463 2.624 2,317,060 2.5697 1.90%
2011-03-10 0 21.10 21.10 21.35 20.50 21.20 275,000 5,711,800 20.770 2.522 2.522 2.552 2.451 2.534 2,300,331 2.4830 1.20%
2011-03-09 0 20.85 20.55 20.85 20.05 20.95 340,000 6,946,850 20.432 2.493 2.457 2.493 2.397 2.505 2,844,045 2.4426 1.21%
2011-03-08 0 20.60 20.20 20.60 20.00 20.95 290,600 5,884,620 20.250 2.463 2.415 2.463 2.391 2.505 2,430,822 2.4208 -0.72%
2011-03-07 0 20.75 20.65 20.80 20.40 21.00 214,000 4,404,400 20.581 2.481 2.469 2.487 2.439 2.511 1,790,075 2.4605 -0.48%
2011-03-04 0 20.85 20.75 21.05 20.70 21.00 478,000 9,943,400 20.802 2.493 2.481 2.516 2.475 2.511 3,998,393 2.4868 -0.24%
2011-03-03 0 20.90 20.60 20.90 20.55 21.60 341,500 7,212,450 21.120 2.499 2.463 2.499 2.457 2.582 2,856,592 2.5248 -2.56%
2011-03-02 0 21.45 21.15 21.45 21.10 22.00 214,000 4,586,500 21.432 2.564 2.528 2.564 2.522 2.630 1,790,075 2.5622 -0.69%
2011-03-01 0 21.60 21.35 21.85 21.50 22.65 231,000 5,100,700 22.081 2.582 2.552 2.612 2.570 2.708 1,932,278 2.6397 -3.79%
2011-02-28 0 22.45 22.35 22.50 22.10 23.30 279,000 6,318,250 22.646 2.684 2.672 2.690 2.642 2.785 2,333,790 2.7073 -1.97%
2011-02-25 0 22.90 23.00 23.20 22.85 23.40 189,000 4,355,350 23.044 2.738 2.750 2.774 2.732 2.797 1,580,954 2.7549 -2.14%
2011-02-24 0 23.40 23.30 23.70 23.00 24.10 267,000 6,232,250 23.342 2.797 2.785 2.833 2.750 2.881 2,233,412 2.7905 -2.50%
2011-02-23 0 24.00 23.90 24.50 22.10 24.00 614,000 14,187,350 23.106 2.869 2.857 2.929 2.642 2.869 5,136,011 2.7623 6.19%
2011-02-22 0 22.60 22.50 22.60 21.65 23.00 171,000 3,842,400 22.470 2.702 2.690 2.702 2.588 2.750 1,430,387 2.6863 1.35%
2011-02-21 0 22.30 22.30 22.60 22.05 22.50 163,000 3,655,400 22.426 2.666 2.666 2.702 2.636 2.690 1,363,469 2.6810 0.00%
2011-02-18 0 22.30 22.30 22.50 21.10 22.50 144,000 3,201,400 22.232 2.666 2.666 2.690 2.522 2.690 1,204,537 2.6578 6.44%
2011-02-17 0 20.95 20.95 21.45 20.60 20.95 98,000 2,038,650 20.803 2.505 2.505 2.564 2.463 2.505 819,754 2.4869 -0.71%
2011-02-16 0 21.10 21.10 21.55 21.05 21.55 81,000 1,722,600 21.267 2.522 2.522 2.576 2.516 2.576 677,552 2.5424 -1.17%
2011-02-15 0 21.35 21.20 21.35 21.25 21.65 60,500 1,305,375 21.576 2.552 2.534 2.552 2.540 2.588 506,073 2.5794 -0.47%
2011-02-14 0 21.45 21.45 21.60 21.00 21.75 1,189,000 25,275,650 21.258 2.564 2.564 2.582 2.511 2.600 9,945,793 2.5413 2.63%
2011-02-11 0 20.90 20.90 21.20 20.55 21.30 161,000 3,378,450 20.984 2.499 2.499 2.534 2.457 2.546 1,346,739 2.5086 0.48%
2011-02-10 0 20.80 20.80 21.15 20.55 21.65 211,000 4,452,200 21.100 2.487 2.487 2.528 2.457 2.588 1,764,981 2.5225 -3.93%
2011-02-09 0 21.65 21.50 22.20 21.50 21.80 40,000 868,350 21.709 2.588 2.570 2.654 2.570 2.606 334,594 2.5952 -1.59%
2011-02-08 0 22.00 21.65 22.60 21.25 22.00 86,000 1,858,250 21.608 2.630 2.588 2.702 2.540 2.630 719,376 2.5831 1.38%
2011-02-07 0 21.70 21.70 21.90 21.65 22.90 117,000 2,582,050 22.069 2.594 2.594 2.618 2.588 2.738 978,686 2.6383 -0.91%
2011-02-02 0 21.90 21.85 22.20 21.80 22.20 52,000 1,148,300 22.083 2.618 2.612 2.654 2.606 2.654 434,972 2.6399 0.46%
2011-02-01 0 21.80 21.80 22.20 21.60 21.85 98,000 2,127,600 21.710 2.606 2.606 2.654 2.582 2.612 819,754 2.5954 1.63%
2011-01-31 0 21.45 21.45 21.90 21.45 22.00 140,000 3,056,250 21.830 2.564 2.564 2.618 2.564 2.630 1,171,077 2.6098 -2.05%
2011-01-28 0 21.90 21.90 22.30 21.70 22.40 161,000 3,543,050 22.007 2.618 2.618 2.666 2.594 2.678 1,346,739 2.6308 -0.45%
2011-01-27 0 22.00 22.00 22.10 21.50 22.10 253,000 5,543,300 21.910 2.630 2.630 2.642 2.570 2.642 2,116,304 2.6193 0.46%
2011-01-26 0 21.90 21.90 22.50 21.50 22.00 261,000 5,712,200 21.886 2.618 2.618 2.690 2.570 2.630 2,183,223 2.6164 1.39%
2011-01-25 0 21.60 21.60 21.90 21.45 21.80 272,000 5,875,700 21.602 2.582 2.582 2.618 2.564 2.606 2,275,236 2.5825 -0.23%
2011-01-24 0 21.65 21.65 21.90 21.60 22.65 178,000 3,891,350 21.862 2.588 2.588 2.618 2.582 2.708 1,488,941 2.6135 -3.13%
2011-01-21 0 22.35 22.35 22.45 22.00 22.85 324,000 7,288,750 22.496 2.672 2.672 2.684 2.630 2.732 2,710,208 2.6894 0.22%
2011-01-20 0 22.30 22.25 22.55 22.20 22.30 31,000 690,200 22.265 2.666 2.660 2.696 2.654 2.666 259,310 2.6617 -1.55%
2011-01-19 0 22.65 22.65 22.80 22.60 22.90 199,000 4,518,850 22.708 2.708 2.708 2.726 2.702 2.738 1,664,603 2.7147 0.22%
2011-01-18 0 22.60 22.50 22.80 22.55 23.05 206,000 4,700,050 22.816 2.702 2.690 2.726 2.696 2.756 1,723,157 2.7276 0.44%
2011-01-17 0 22.50 22.25 22.55 22.20 23.45 300,000 6,770,450 22.568 2.690 2.660 2.696 2.654 2.803 2,509,452 2.6980 -3.23%
2011-01-14 0 23.25 22.85 23.25 22.60 23.40 193,000 4,427,350 22.940 2.779 2.732 2.779 2.702 2.797 1,614,414 2.7424 -1.06%
2011-01-13 0 23.50 23.00 23.50 23.00 23.80 208,000 4,843,300 23.285 2.809 2.750 2.809 2.750 2.845 1,739,886 2.7837 1.29%
2011-01-12 0 23.20 23.10 23.20 23.20 24.10 196,000 4,623,450 23.589 2.774 2.762 2.774 2.774 2.881 1,639,508 2.8200 -4.13%
2011-01-11 0 24.20 24.05 24.35 24.00 24.75 150,000 3,620,650 24.138 2.893 2.875 2.911 2.869 2.959 1,254,726 2.8856 -1.22%
2011-01-10 0 24.50 24.20 24.50 24.15 24.90 286,000 7,031,600 24.586 2.929 2.893 2.929 2.887 2.977 2,392,344 2.9392 0.62%
2011-01-07 0 24.35 24.20 24.40 24.10 25.10 231,000 5,700,550 24.678 2.911 2.893 2.917 2.881 3.001 1,932,278 2.9502 -0.41%
2011-01-06 0 24.45 24.10 24.50 24.10 25.20 371,000 9,171,300 24.720 2.923 2.881 2.929 2.881 3.013 3,103,355 2.9553 -0.20%
2011-01-05 0 24.50 24.50 24.95 23.25 24.90 543,000 13,036,750 24.009 2.929 2.929 2.983 2.779 2.977 4,542,107 2.8702 3.38%
2011-01-04 0 23.70 23.40 23.70 23.25 24.00 430,000 10,126,650 23.550 2.833 2.797 2.833 2.779 2.869 3,596,881 2.8154 0.85%
2011-01-03 0 23.50 23.20 23.50 23.25 24.00 156,900 3,719,460 23.706 2.809 2.774 2.809 2.779 2.869 1,312,443 2.8340 0.00%
2010-12-31 0 23.50 23.80 23.85 23.50 24.20 428,000 10,234,200 23.912 2.809 2.845 2.851 2.809 2.893 3,580,151 2.8586 -1.26%
2010-12-30 0 23.80 23.70 23.90 23.65 24.75 400,000 9,589,900 23.975 2.845 2.833 2.857 2.827 2.959 3,345,935 2.8661 -2.86%
2010-12-29 0 24.50 24.45 24.80 24.30 24.80 65,000 1,596,400 24.560 2.929 2.923 2.965 2.905 2.965 543,715 2.9361 0.41%
2010-12-28 0 24.40 24.40 24.50 23.80 24.90 219,000 5,337,300 24.371 2.917 2.917 2.929 2.845 2.977 1,831,900 2.9135 -2.40%
2010-12-24 0 25.00 25.00 25.30 23.80 25.00 111,000 2,736,000 24.649 2.989 2.989 3.025 2.845 2.989 928,497 2.9467 0.81%
2010-12-23 0 24.80 24.80 25.25 24.80 25.80 177,000 4,465,550 25.229 2.965 2.965 3.019 2.965 3.084 1,480,576 3.0161 -2.94%
2010-12-22 0 25.55 25.45 25.90 25.50 26.35 173,748 4,496,864 25.882 3.054 3.042 3.096 3.048 3.150 1,453,374 3.0941 -3.04%
2010-12-21 0 26.35 26.15 26.50 25.75 26.45 435,400 11,343,210 26.052 3.150 3.126 3.168 3.078 3.162 3,642,051 3.1145 1.54%
2010-12-20 0 25.95 25.50 26.00 25.50 26.70 425,650 11,135,050 26.160 3.102 3.048 3.108 3.048 3.192 3,560,494 3.1274 -0.19%
2010-12-17 0 26.00 25.70 26.50 25.60 26.40 153,600 4,005,000 26.074 3.108 3.072 3.168 3.060 3.156 1,284,839 3.1171 1.96%
2010-12-16 0 25.50 25.50 25.65 25.50 26.80 336,000 8,708,500 25.918 3.048 3.048 3.066 3.048 3.204 2,810,586 3.0985 0.00%
2010-12-15 0 25.50 25.30 25.55 25.20 26.10 308,000 7,906,300 25.670 3.048 3.025 3.054 3.013 3.120 2,576,370 3.0688 0.00%
2010-12-14 0 25.50 25.20 25.90 24.00 25.80 272,000 6,811,700 25.043 3.048 3.013 3.096 2.869 3.084 2,275,236 2.9938 1.59%
2010-12-13 0 25.10 25.10 25.35 23.70 25.45 375,000 9,379,600 25.012 3.001 3.001 3.031 2.833 3.042 3,136,814 2.9902 1.62%
2010-12-10 0 24.70 23.75 24.70 23.65 24.70 501,000 12,018,900 23.990 2.953 2.839 2.953 2.827 2.953 4,190,784 2.8679 2.92%
2010-12-09 0 24.00 23.50 24.00 23.15 24.00 288,000 6,808,500 23.641 2.869 2.809 2.869 2.768 2.869 2,409,073 2.8262 3.23%
2010-12-08 0 23.25 23.25 23.50 23.20 24.20 471,000 11,058,250 23.478 2.779 2.779 2.809 2.774 2.893 3,939,839 2.8068 -4.71%
2010-12-07 0 24.40 24.30 24.70 22.90 24.50 332,000 7,837,650 23.607 2.917 2.905 2.953 2.738 2.929 2,777,126 2.8222 6.09%
2010-12-06 0 23.00 22.90 23.00 22.60 23.15 94,000 2,157,350 22.951 2.750 2.738 2.750 2.702 2.768 786,295 2.7437 2.22%
2010-12-03 0 22.50 22.30 23.00 22.50 22.95 69,000 1,557,400 22.571 2.690 2.666 2.750 2.690 2.744 577,174 2.6983 0.00%
2010-12-02 0 22.50 22.50 22.80 22.10 22.75 120,000 2,681,800 22.348 2.690 2.690 2.726 2.642 2.720 1,003,781 2.6717 -1.10%
2010-12-01 0 22.75 22.75 22.90 22.65 23.10 103,000 2,352,050 22.835 2.720 2.720 2.738 2.708 2.762 861,578 2.7299 -2.57%
2010-11-30 0 23.35 22.65 23.40 22.50 23.50 79,000 1,819,700 23.034 2.791 2.708 2.797 2.690 2.809 660,822 2.7537 -0.21%
2010-11-29 0 23.40 22.90 23.40 21.80 23.45 216,000 4,881,300 22.599 2.797 2.738 2.797 2.606 2.803 1,806,805 2.7016 3.54%
2010-11-26 0 22.60 22.10 22.60 21.90 22.60 202,000 4,485,300 22.204 2.702 2.642 2.702 2.618 2.702 1,689,697 2.6545 0.00%
2010-11-25 0 22.60 22.95 23.00 22.60 23.50 450,000 10,396,300 23.103 2.702 2.744 2.750 2.702 2.809 3,764,177 2.7619 -3.42%
2010-11-24 0 23.40 23.10 23.40 22.70 23.40 315,000 7,281,650 23.116 2.797 2.762 2.797 2.714 2.797 2,634,924 2.7635 1.74%
2010-11-23 0 23.00 22.75 23.00 22.75 23.30 142,000 3,272,700 23.047 2.750 2.720 2.750 2.720 2.785 1,187,807 2.7552 0.66%
2010-11-22 0 22.85 22.85 23.30 22.25 23.30 368,000 8,443,700 22.945 2.732 2.732 2.785 2.660 2.785 3,078,261 2.7430 1.56%
2010-11-19 0 22.50 22.10 22.50 21.95 22.50 33,000 737,100 22.336 2.690 2.642 2.690 2.624 2.690 276,040 2.6703 0.90%
2010-11-18 0 22.30 22.30 22.50 21.75 22.50 189,000 4,180,350 22.118 2.666 2.666 2.690 2.600 2.690 1,580,954 2.6442 2.06%
2010-11-17 0 21.85 21.20 21.90 20.95 22.25 251,000 5,426,550 21.620 2.612 2.534 2.618 2.505 2.660 2,099,574 2.5846 -1.58%
2010-11-16 0 22.20 21.85 22.20 22.00 22.50 136,000 3,015,200 22.171 2.654 2.612 2.654 2.630 2.690 1,137,618 2.6505 -0.67%
2010-11-15 0 22.35 22.35 22.50 22.00 22.80 304,000 6,740,550 22.173 2.672 2.672 2.690 2.630 2.726 2,542,911 2.6507 0.22%
2010-11-12 0 22.30 22.00 22.30 21.50 22.85 526,000 11,690,100 22.225 2.666 2.630 2.666 2.570 2.732 4,399,905 2.6569 -3.67%
2010-11-11 0 23.15 22.90 23.40 22.85 23.20 50,000 1,152,050 23.041 2.768 2.738 2.797 2.732 2.774 418,242 2.7545 1.09%
2010-11-10 0 22.90 22.90 23.30 22.80 23.30 156,000 3,594,000 23.038 2.738 2.738 2.785 2.726 2.785 1,304,915 2.7542 -1.08%
2010-11-09 0 23.15 23.10 23.15 23.05 23.80 265,000 6,192,400 23.368 2.768 2.762 2.768 2.756 2.845 2,216,682 2.7935 -1.07%
2010-11-08 0 23.40 23.30 23.40 22.85 23.40 389,200 8,977,920 23.068 2.797 2.785 2.797 2.732 2.797 3,255,595 2.7577 2.18%
2010-11-05 0 22.90 22.55 23.10 22.45 23.25 270,000 6,176,800 22.877 2.738 2.696 2.762 2.684 2.779 2,258,506 2.7349 -0.43%
2010-11-04 0 23.00 22.60 23.00 22.40 23.00 262,000 5,959,100 22.745 2.750 2.702 2.750 2.678 2.750 2,191,588 2.7191 2.22%
2010-11-03 0 22.50 22.35 22.50 22.00 23.10 293,000 6,592,900 22.501 2.690 2.672 2.690 2.630 2.762 2,450,898 2.6900 1.35%
2010-11-02 0 22.20 22.20 22.40 22.00 23.00 266,000 5,983,300 22.494 2.654 2.654 2.678 2.630 2.750 2,225,047 2.6891 -1.77%
2010-11-01 0 22.60 22.55 23.00 22.60 23.20 186,000 4,216,150 22.667 2.702 2.696 2.750 2.702 2.774 1,555,860 2.7099 -1.53%
2010-10-29 0 22.95 22.85 23.05 22.80 23.60 118,000 2,714,800 23.007 2.744 2.732 2.756 2.726 2.821 987,051 2.7504 0.44%
2010-10-28 0 22.85 22.85 23.10 22.80 23.20 182,000 4,180,600 22.970 2.732 2.732 2.762 2.726 2.774 1,522,401 2.7461 -2.56%
2010-10-27 0 23.45 22.95 23.45 22.85 24.00 419,000 9,714,000 23.184 2.803 2.744 2.803 2.732 2.869 3,504,867 2.7716 -2.29%
2010-10-26 0 24.00 23.90 24.00 22.50 24.25 356,000 8,386,050 23.556 2.869 2.857 2.869 2.690 2.899 2,977,883 2.8161 5.26%
2010-10-25 0 22.80 22.80 23.55 22.80 23.80 239,000 5,571,700 23.313 2.726 2.726 2.815 2.726 2.845 1,999,196 2.7870 -2.15%
2010-10-22 0 23.30 23.20 23.30 23.05 24.50 239,000 5,652,350 23.650 2.785 2.774 2.785 2.756 2.929 1,999,196 2.8273 -3.32%
2010-10-21 0 24.10 23.90 24.20 23.05 24.60 520,000 12,449,500 23.941 2.881 2.857 2.893 2.756 2.941 4,349,716 2.8621 5.70%
2010-10-20 0 22.80 22.80 23.00 22.50 23.15 337,300 7,751,725 22.982 2.726 2.726 2.750 2.690 2.768 2,821,460 2.7474 -1.08%
2010-10-19 0 23.05 22.75 23.00 21.00 23.35 807,000 18,045,050 22.361 2.756 2.720 2.750 2.511 2.791 6,750,425 2.6732 7.46%
2010-10-18 0 21.45 21.45 21.65 20.85 21.60 242,000 5,092,750 21.044 2.564 2.564 2.588 2.493 2.582 2,024,291 2.5158 0.00%
2010-10-15 0 21.45 20.90 21.45 20.70 21.50 278,000 5,823,400 20.947 2.564 2.499 2.564 2.475 2.570 2,325,425 2.5042 -0.23%
2010-10-14 0 21.50 21.10 21.50 20.90 21.60 238,000 5,057,900 21.252 2.570 2.522 2.570 2.499 2.582 1,990,832 2.5406 -0.23%
2010-10-13 0 21.55 21.50 21.70 20.90 21.55 260,300 5,546,850 21.309 2.576 2.570 2.594 2.499 2.576 2,177,367 2.5475 2.62%
2010-10-12 0 21.00 20.95 21.05 20.45 21.50 312,000 6,588,250 21.116 2.511 2.505 2.516 2.445 2.570 2,609,830 2.5244 -2.10%
2010-10-11 0 21.45 21.15 21.50 20.50 21.60 329,000 6,944,250 21.107 2.564 2.528 2.570 2.451 2.582 2,752,032 2.5233 -0.23%
2010-10-08 0 21.50 21.30 21.60 21.30 22.45 240,000 5,254,650 21.894 2.570 2.546 2.582 2.546 2.684 2,007,561 2.6174 -3.15%
2010-10-07 0 22.20 21.90 22.35 21.85 22.55 111,000 2,468,700 22.241 2.654 2.618 2.672 2.612 2.696 928,497 2.6588 -1.33%
2010-10-06 0 22.50 22.10 22.50 22.00 22.60 200,000 4,463,300 22.317 2.690 2.642 2.690 2.630 2.702 1,672,968 2.6679 -0.88%
2010-10-05 0 22.70 22.25 22.75 21.50 22.95 168,000 3,797,400 22.604 2.714 2.660 2.720 2.570 2.744 1,405,293 2.7022 1.57%
2010-10-04 0 22.35 22.35 22.65 21.40 22.75 381,000 8,439,400 22.151 2.672 2.672 2.708 2.558 2.720 3,187,003 2.6481 1.82%
2010-09-30 0 21.95 21.70 21.95 20.70 22.00 219,000 4,751,400 21.696 2.624 2.594 2.624 2.475 2.630 1,831,900 2.5937 5.53%
2010-09-29 0 20.80 20.50 20.95 20.25 21.35 633,000 13,136,900 20.753 2.487 2.451 2.505 2.421 2.552 5,294,943 2.4810 2.97%
2010-09-28 0 20.20 19.96 20.20 19.96 20.95 205,000 4,123,740 20.116 2.415 2.386 2.415 2.386 2.505 1,714,792 2.4048 -0.25%
2010-09-27 0 20.25 20.25 20.45 19.96 20.50 313,000 6,329,550 20.222 2.421 2.421 2.445 2.386 2.451 2,618,194 2.4175 0.00%
2010-09-24 0 20.25 20.00 20.25 19.96 20.25 136,000 2,732,880 20.095 2.421 2.391 2.421 2.386 2.421 1,137,618 2.4023 -0.49%
2010-09-22 0 20.35 20.30 20.60 20.10 20.70 113,000 2,308,600 20.430 2.433 2.427 2.463 2.403 2.475 945,227 2.4424 0.25%
2010-09-21 0 20.30 20.10 20.30 19.90 20.90 385,300 7,786,496 20.209 2.427 2.403 2.427 2.379 2.499 3,222,972 2.4159 -0.73%
2010-09-20 0 20.45 19.94 20.40 18.92 20.50 701,000 13,886,630 19.810 2.445 2.384 2.439 2.262 2.451 5,863,752 2.3682 6.07%
2010-09-17 0 19.28 19.18 19.36 18.00 19.36 541,000 10,093,880 18.658 2.305 2.293 2.314 2.152 2.314 4,525,378 2.2305 6.52%
2010-09-16 0 18.10 18.10 18.18 17.50 18.20 267,000 4,762,940 17.839 2.164 2.164 2.173 2.092 2.176 2,233,412 2.1326 1.46%
2010-09-15 0 17.84 17.80 17.94 17.56 18.20 220,000 3,916,580 17.803 2.133 2.128 2.145 2.099 2.176 1,840,264 2.1283 -0.56%
2010-09-14 0 17.94 17.92 18.06 17.00 18.08 420,000 7,415,640 17.656 2.145 2.142 2.159 2.032 2.161 3,513,232 2.1108 3.58%
2010-09-13 0 17.32 17.32 17.56 17.32 17.74 602,000 10,549,840 17.525 2.071 2.071 2.099 2.071 2.121 5,035,633 2.0950 0.35%
2010-09-10 0 17.26 17.26 17.30 16.26 17.50 456,000 7,713,680 16.916 2.063 2.063 2.068 1.944 2.092 3,814,366 2.0223 6.54%
2010-09-09 0 16.20 16.20 16.30 16.20 16.38 420,000 6,830,880 16.264 1.937 1.937 1.949 1.937 1.958 3,513,232 1.9443 0.25%
2010-09-08 0 16.16 16.16 16.36 16.00 16.36 81,000 1,311,080 16.186 1.932 1.932 1.956 1.913 1.956 677,552 1.9350 -1.22%
2010-09-07 0 16.36 16.18 16.36 16.04 16.38 169,000 2,730,360 16.156 1.956 1.934 1.956 1.918 1.958 1,413,658 1.9314 0.99%
2010-09-06 0 16.20 16.06 16.28 15.90 16.20 1,592,000 25,454,580 15.989 1.937 1.920 1.946 1.901 1.937 13,316,823 1.9115 0.62%
2010-09-03 0 16.10 16.20 16.28 15.90 16.80 157,000 2,574,280 16.397 1.925 1.937 1.946 1.901 2.008 1,313,280 1.9602 -0.98%
2010-09-02 0 16.26 16.00 16.26 15.50 16.30 1,015,000 16,263,220 16.023 1.944 1.913 1.944 1.853 1.949 8,490,311 1.9155 5.58%
2010-09-01 0 15.40 15.40 15.80 15.40 15.98 1,168,000 18,443,300 15.790 1.841 1.841 1.889 1.841 1.910 9,770,131 1.8877 -1.66%
2010-08-31 0 15.66 15.52 15.66 15.20 15.66 1,969,000 30,549,840 15.515 1.872 1.855 1.872 1.817 1.872 16,470,367 1.8548 3.71%
2010-08-30 0 15.10 15.10 15.30 15.04 15.30 298,000 4,516,700 15.157 1.805 1.805 1.829 1.798 1.829 2,492,722 1.8120 1.48%
2010-08-27 0 14.88 14.54 14.88 14.30 14.90 147,000 2,138,680 14.549 1.779 1.738 1.779 1.710 1.781 1,229,631 1.7393 -0.53%
2010-08-26 0 14.96 14.80 14.96 14.70 14.96 76,000 1,122,160 14.765 1.788 1.769 1.788 1.757 1.788 635,728 1.7652 0.40%
2010-08-25 0 14.90 14.90 15.18 14.74 15.10 121,000 1,800,480 14.880 1.781 1.781 1.815 1.762 1.805 1,012,145 1.7789 -1.32%
2010-08-24 0 15.10 15.06 15.18 15.00 15.34 162,000 2,455,240 15.156 1.805 1.800 1.815 1.793 1.834 1,355,104 1.8118 -1.44%
2010-08-23 0 15.32 15.32 15.34 15.14 15.34 128,000 1,952,960 15.258 1.831 1.831 1.834 1.810 1.834 1,070,699 1.8240 -0.13%
2010-08-20 0 15.34 15.30 15.34 15.20 15.34 79,000 1,206,020 15.266 1.834 1.829 1.834 1.817 1.834 660,822 1.8250 1.32%
2010-08-19 0 15.14 15.14 15.38 15.14 15.44 76,000 1,159,280 15.254 1.810 1.810 1.839 1.810 1.846 635,728 1.8235 -0.92%
2010-08-18 0 15.28 15.24 15.30 15.00 15.30 45,000 681,360 15.141 1.827 1.822 1.829 1.793 1.829 376,418 1.8101 0.39%
2010-08-17 0 15.22 15.20 15.38 14.82 15.48 186,000 2,820,280 15.163 1.820 1.817 1.839 1.772 1.851 1,555,860 1.8127 2.56%
2010-08-16 0 14.84 14.84 14.90 14.80 15.00 82,000 1,218,780 14.863 1.774 1.774 1.781 1.769 1.793 685,917 1.7769 0.54%
2010-08-13 0 14.76 14.76 14.86 14.50 14.86 89,000 1,314,240 14.767 1.765 1.765 1.776 1.733 1.776 744,471 1.7653 1.79%
2010-08-12 0 14.50 14.56 14.60 14.50 14.60 151,000 2,194,180 14.531 1.733 1.741 1.745 1.733 1.745 1,263,091 1.7372 -1.36%
2010-08-11 0 14.70 14.66 14.78 14.70 14.84 124,000 1,825,000 14.718 1.757 1.753 1.767 1.757 1.774 1,037,240 1.7595 -0.68%
2010-08-10 0 14.80 14.80 14.84 14.76 14.96 155,000 2,306,100 14.878 1.769 1.769 1.774 1.765 1.788 1,296,550 1.7786 -1.33%
2010-08-09 0 15.00 14.92 15.00 14.90 15.20 218,000 3,272,820 15.013 1.793 1.784 1.793 1.781 1.817 1,823,535 1.7948 0.81%
2010-08-06 0 14.88 14.86 14.92 14.72 14.98 551,352 8,180,252 14.837 1.779 1.776 1.784 1.760 1.791 4,611,970 1.7737 -1.06%
2010-08-05 0 15.04 15.04 15.08 15.00 15.30 95,000 1,438,900 15.146 1.798 1.798 1.803 1.793 1.829 794,660 1.8107 -0.92%
2010-08-04 0 15.18 15.14 15.18 15.10 15.24 178,000 2,691,420 15.120 1.815 1.810 1.815 1.805 1.822 1,488,941 1.8076 0.53%
2010-08-03 0 15.10 15.10 15.20 15.10 15.68 349,550 5,362,264 15.340 1.805 1.805 1.817 1.805 1.875 2,923,929 1.8339 -2.45%
2010-08-02 0 15.48 15.46 15.48 15.36 15.60 543,000 8,373,380 15.421 1.851 1.848 1.851 1.836 1.865 4,542,107 1.8435 0.65%
2010-07-30 0 15.38 15.34 15.38 15.38 15.44 345,000 5,317,140 15.412 1.839 1.834 1.839 1.839 1.846 2,885,869 1.8425 -1.41%
2010-07-29 0 15.60 15.48 15.60 15.30 15.60 153,000 2,368,160 15.478 1.865 1.851 1.865 1.829 1.865 1,279,820 1.8504 1.43%
2010-07-28 0 15.38 15.38 15.50 15.30 15.50 279,000 4,316,020 15.470 1.839 1.839 1.853 1.829 1.853 2,333,790 1.8494 0.00%
2010-07-27 0 15.38 15.38 15.40 15.22 15.40 69,000 1,053,160 15.263 1.839 1.839 1.841 1.820 1.841 577,174 1.8247 0.65%
2010-07-26 0 15.28 15.28 15.38 15.28 15.50 325,000 4,997,912 15.378 1.827 1.827 1.839 1.827 1.853 2,718,573 1.8384 -0.26%
2010-07-23 0 15.32 15.30 15.32 15.24 15.50 31,000 474,160 15.295 1.831 1.829 1.831 1.822 1.853 259,310 1.8285 0.13%
2010-07-22 0 15.30 15.30 15.40 15.02 15.50 275,000 4,213,800 15.323 1.829 1.829 1.841 1.796 1.853 2,300,331 1.8318 1.32%
2010-07-21 0 15.10 15.10 15.16 15.00 15.18 81,000 1,220,940 15.073 1.805 1.805 1.812 1.793 1.815 677,552 1.8020 0.67%
2010-07-20 0 15.00 15.00 15.10 14.90 15.20 106,000 1,595,120 15.048 1.793 1.793 1.805 1.781 1.817 886,673 1.7990 0.00%
2010-07-19 0 15.00 15.08 15.10 14.90 15.10 162,000 2,432,520 15.016 1.793 1.803 1.805 1.781 1.805 1,355,104 1.7951 -1.96%
2010-07-16 0 15.30 15.10 15.30 14.70 15.40 310,000 4,681,960 15.103 1.829 1.805 1.829 1.757 1.841 2,593,100 1.8055 2.00%
2010-07-15 0 15.00 14.88 15.00 15.00 15.16 143,000 2,147,420 15.017 1.793 1.779 1.793 1.793 1.812 1,196,172 1.7952 -2.72%
2010-07-14 0 15.42 15.22 15.48 15.20 15.74 710,000 11,040,140 15.549 1.843 1.820 1.851 1.817 1.882 5,939,035 1.8589 0.65%
2010-07-13 0 15.32 15.32 15.50 15.30 15.70 339,000 5,271,860 15.551 1.831 1.831 1.853 1.829 1.877 2,835,680 1.8591 -1.16%
2010-07-12 0 15.50 15.46 15.50 15.36 15.68 948,000 14,717,420 15.525 1.853 1.848 1.853 1.836 1.875 7,929,867 1.8559 0.13%
2010-07-09 0 15.48 15.42 15.50 15.30 15.54 90,000 1,390,100 15.446 1.851 1.843 1.853 1.829 1.858 752,835 1.8465 1.18%
2010-07-08 0 15.30 15.14 15.32 14.96 15.38 187,000 2,823,780 15.100 1.829 1.810 1.831 1.788 1.839 1,564,225 1.8052 3.24%
2010-07-07 0 14.82 14.82 14.98 14.80 15.08 75,000 1,117,540 14.901 1.772 1.772 1.791 1.769 1.803 627,363 1.7813 -1.72%
2010-07-06 0 15.08 15.08 15.28 14.90 15.30 56,000 839,880 14.998 1.803 1.803 1.827 1.781 1.829 468,431 1.7930 2.17%
2010-07-05 0 14.76 14.76 14.88 14.64 15.00 111,000 1,646,640 14.835 1.765 1.765 1.779 1.750 1.793 928,497 1.7734 -0.81%
2010-07-02 0 14.88 14.88 15.08 14.88 15.20 547,000 8,211,420 15.012 1.779 1.779 1.803 1.779 1.817 4,575,567 1.7946 -2.11%
2010-06-30 0 15.20 15.10 15.20 14.90 15.30 130,000 1,970,480 15.158 1.817 1.805 1.817 1.781 1.829 1,087,429 1.8121 2.15%
2010-06-29 0 14.88 14.90 14.98 14.86 15.50 282,000 4,237,740 15.027 1.779 1.781 1.791 1.776 1.853 2,358,884 1.7965 -2.11%
2010-06-28 0 15.20 15.20 15.30 15.00 15.40 550,000 8,405,800 15.283 1.817 1.817 1.829 1.793 1.841 4,600,661 1.8271 0.53%
2010-06-25 0 15.12 15.00 15.34 14.98 15.12 137,000 2,062,640 15.056 1.808 1.793 1.834 1.791 1.808 1,145,983 1.7999 -0.53%
2010-06-24 0 15.20 15.20 15.38 15.00 15.48 169,000 2,561,280 15.156 1.817 1.817 1.839 1.793 1.851 1,413,658 1.8118 0.26%
2010-06-23 0 15.16 15.12 15.30 15.10 15.38 88,648 1,355,794 15.294 1.812 1.808 1.829 1.805 1.839 741,526 1.8284 -1.56%
2010-06-22 0 15.40 15.24 15.40 15.02 15.60 373,000 5,733,280 15.371 1.841 1.822 1.841 1.796 1.865 3,120,085 1.8375 2.53%
2010-06-21 0 15.02 15.02 15.38 15.02 15.40 184,889 2,847,971 15.404 1.796 1.796 1.839 1.796 1.841 1,546,567 1.8415 -1.70%
2010-06-18 0 15.28 15.34 18.18 14.50 15.28 438,000 6,512,260 14.868 1.827 1.834 2.173 1.733 1.827 3,663,799 1.7775 2.83%
2010-06-17 0 14.86 14.80 14.90 14.60 15.30 353,000 5,232,960 14.824 1.776 1.769 1.781 1.745 1.829 2,952,788 1.7722 -3.51%
2010-06-15 0 15.40 15.36 15.40 15.30 15.74 141,000 2,183,560 15.486 1.841 1.836 1.841 1.829 1.882 1,179,442 1.8513 0.65%
2010-06-14 0 15.30 15.30 15.40 15.30 15.60 422,000 6,518,860 15.448 1.829 1.829 1.841 1.829 1.865 3,529,962 1.8467 0.53%
2010-06-11 0 15.22 15.20 15.30 15.14 15.42 53,000 811,260 15.307 1.820 1.817 1.829 1.810 1.843 443,336 1.8299 0.79%
2010-06-10 0 15.10 14.80 15.14 14.80 15.20 35,000 527,780 15.079 1.805 1.769 1.810 1.769 1.817 292,769 1.8027 -1.05%
2010-06-09 0 15.26 15.26 15.30 15.20 15.50 290,193 4,455,993 15.355 1.824 1.824 1.829 1.817 1.853 2,427,418 1.8357 0.39%
2010-06-08 0 15.20 15.20 15.46 15.20 15.50 55,000 842,720 15.322 1.817 1.817 1.848 1.817 1.853 460,066 1.8317 1.20%
2010-06-07 0 15.02 15.00 15.18 14.90 15.18 50,000 751,420 15.028 1.796 1.793 1.815 1.781 1.815 418,242 1.7966 -1.31%
2010-06-04 0 15.22 15.10 15.22 14.70 15.22 164,000 2,441,820 14.889 1.820 1.805 1.820 1.757 1.820 1,371,834 1.7800 2.15%
2010-06-03 0 14.90 14.90 15.24 14.90 15.40 52,000 783,320 15.064 1.781 1.781 1.822 1.781 1.841 434,972 1.8009 -0.67%
2010-06-02 0 15.00 15.00 15.38 14.70 15.38 219,000 3,270,300 14.933 1.793 1.793 1.839 1.757 1.839 1,831,900 1.7852 0.00%
2010-06-01 0 15.00 15.00 15.04 14.92 15.36 114,000 1,717,680 15.067 1.793 1.793 1.798 1.784 1.836 953,592 1.8013 -0.40%
2010-05-31 0 15.06 14.90 15.06 14.98 15.30 165,000 2,489,400 15.087 1.800 1.781 1.800 1.791 1.829 1,380,198 1.8037 -0.40%
2010-05-28 0 15.12 15.06 15.08 14.98 15.40 317,000 4,828,980 15.233 1.808 1.800 1.803 1.791 1.841 2,651,654 1.8211 0.80%
2010-05-27 0 15.00 14.98 15.10 14.00 15.00 312,000 4,571,205 14.651 1.793 1.791 1.805 1.674 1.793 2,609,830 1.7515 5.78%
2010-05-26 0 14.18 14.02 14.26 13.84 14.42 284,000 4,009,980 14.120 1.695 1.676 1.705 1.655 1.724 2,375,614 1.6880 0.85%
2010-05-25 0 14.06 14.04 14.28 14.02 14.68 231,000 3,299,900 14.285 1.681 1.678 1.707 1.676 1.755 1,932,278 1.7078 -4.09%
2010-05-24 0 14.66 14.66 14.80 14.58 15.00 391,000 5,839,800 14.936 1.753 1.753 1.769 1.743 1.793 3,270,652 1.7855 -2.27%
2010-05-20 0 15.00 15.00 15.26 14.42 15.30 1,056,000 15,566,300 14.741 1.793 1.793 1.824 1.724 1.829 8,833,269 1.7622 -1.32%
2010-05-19 0 15.20 15.20 15.60 15.14 15.38 105,000 1,598,460 15.223 1.817 1.817 1.865 1.810 1.839 878,308 1.8199 -1.68%
2010-05-18 0 15.46 15.46 15.56 15.10 15.54 254,000 3,878,400 15.269 1.848 1.848 1.860 1.805 1.858 2,124,669 1.8254 1.58%
2010-05-17 0 15.22 15.22 15.34 15.12 15.68 612,000 9,346,020 15.271 1.820 1.820 1.834 1.808 1.875 5,119,281 1.8257 -2.10%
2010-05-14 0 16.06 16.00 16.06 15.90 16.70 2,160,000 34,781,000 16.102 1.858 1.852 1.858 1.840 1.933 18,665,415 1.8634 -0.12%
2010-05-13 0 16.08 15.82 16.08 15.36 16.18 261,000 4,139,020 15.858 1.861 1.831 1.861 1.777 1.872 2,255,404 1.8352 4.96%
2010-05-12 0 15.32 15.30 15.54 15.02 15.80 91,000 1,389,060 15.264 1.773 1.771 1.798 1.738 1.828 786,367 1.7664 -1.79%
2010-05-11 0 15.60 15.32 15.72 15.26 16.00 110,000 1,697,360 15.431 1.805 1.773 1.819 1.766 1.852 950,554 1.7857 -1.14%
2010-05-10 0 15.78 15.76 15.80 15.20 15.90 76,000 1,184,420 15.584 1.826 1.824 1.828 1.759 1.840 656,746 1.8035 -1.13%
2010-05-07 0 15.96 15.66 15.96 15.20 15.96 265,000 4,170,260 15.737 1.847 1.812 1.847 1.759 1.847 2,289,970 1.8211 1.53%
2010-05-06 0 15.72 15.68 15.88 15.22 16.68 525,000 8,309,900 15.828 1.819 1.815 1.838 1.761 1.930 4,536,733 1.8317 -4.96%
2010-05-05 0 16.54 16.54 16.70 16.48 16.98 628,000 10,466,820 16.667 1.914 1.914 1.933 1.907 1.965 5,426,797 1.9287 -3.27%
2010-05-04 0 17.10 17.10 17.12 16.90 17.20 262,000 4,473,620 17.075 1.979 1.979 1.981 1.956 1.990 2,264,046 1.9759 -0.58%
2010-05-03 0 17.20 17.20 17.50 16.80 17.50 326,000 5,569,840 17.085 1.990 1.990 2.025 1.944 2.025 2,817,095 1.9772 0.58%
2010-04-30 0 17.10 17.00 17.20 16.20 17.20 270,000 4,466,680 16.543 1.979 1.967 1.990 1.875 1.990 2,333,177 1.9144 5.30%
2010-04-29 0 16.24 16.10 16.16 16.12 17.06 523,000 8,726,940 16.686 1.879 1.863 1.870 1.865 1.974 4,519,450 1.9310 -6.13%
2010-04-28 0 17.30 17.22 17.30 16.50 17.30 865,000 14,631,480 16.915 2.002 1.993 2.002 1.909 2.002 7,474,808 1.9574 2.61%
2010-04-27 0 16.86 16.80 16.86 15.70 16.94 1,250,000 20,573,340 16.459 1.951 1.944 1.951 1.817 1.960 10,801,745 1.9046 7.39%
2010-04-26 0 15.70 15.70 15.76 15.20 15.70 260,000 4,027,920 15.492 1.817 1.817 1.824 1.759 1.817 2,246,763 1.7928 1.29%
2010-04-23 0 15.50 15.40 15.50 15.10 15.54 498,000 7,662,660 15.387 1.794 1.782 1.794 1.747 1.798 4,303,415 1.7806 1.97%
2010-04-22 0 15.20 15.12 15.30 14.56 15.60 828,000 12,392,560 14.967 1.759 1.750 1.771 1.685 1.805 7,155,076 1.7320 3.12%
2010-04-21 0 14.74 14.74 14.76 14.30 14.74 611,000 8,869,600 14.517 1.706 1.706 1.708 1.655 1.706 5,279,893 1.6799 -0.14%
2010-04-20 0 14.76 14.58 14.60 13.76 14.88 685,000 9,673,680 14.122 1.708 1.687 1.690 1.592 1.722 5,919,356 1.6342 5.88%
2010-04-19 0 13.94 13.80 13.94 13.80 14.00 180,000 2,500,900 13.894 1.613 1.597 1.613 1.597 1.620 1,555,451 1.6078 -0.85%
2010-04-16 0 14.06 14.06 14.10 13.88 14.30 192,000 2,709,600 14.113 1.627 1.627 1.632 1.606 1.655 1,659,148 1.6331 -0.14%
2010-04-15 0 14.08 13.92 14.10 13.90 14.18 115,000 1,611,660 14.014 1.629 1.611 1.632 1.609 1.641 993,761 1.6218 0.00%
2010-04-14 0 14.08 14.00 14.10 13.88 14.08 165,000 2,313,340 14.020 1.629 1.620 1.632 1.606 1.629 1,425,830 1.6225 2.03%
2010-04-13 0 13.80 13.72 13.96 13.80 14.10 215,000 2,991,620 13.915 1.597 1.588 1.615 1.597 1.632 1,857,900 1.6102 -2.40%
2010-04-12 0 14.14 14.14 14.16 14.00 14.30 233,000 3,279,760 14.076 1.636 1.636 1.639 1.620 1.655 2,013,445 1.6289 -0.70%
2010-04-09 0 14.24 14.20 14.26 13.88 14.26 163,000 2,292,680 14.066 1.648 1.643 1.650 1.606 1.650 1,408,548 1.6277 1.86%
2010-04-08 0 13.98 13.98 14.00 13.96 14.10 279,000 3,924,200 14.065 1.618 1.618 1.620 1.615 1.632 2,410,949 1.6277 0.00%
2010-04-07 0 13.98 13.90 13.98 13.60 14.10 620,000 8,644,960 13.943 1.618 1.609 1.618 1.574 1.632 5,357,666 1.6136 1.75%
2010-04-01 0 13.74 13.74 13.90 13.68 13.90 157,000 2,153,940 13.719 1.590 1.590 1.609 1.583 1.609 1,356,699 1.5876 -0.72%
2010-03-31 0 13.84 13.80 14.10 13.80 14.10 124,000 1,730,620 13.957 1.602 1.597 1.632 1.597 1.632 1,071,533 1.6151 -0.86%
2010-03-30 0 13.96 13.90 13.96 13.66 13.96 75,000 1,034,320 13.791 1.615 1.609 1.615 1.581 1.615 648,105 1.5959 0.14%
2010-03-29 0 13.94 13.80 13.96 13.70 13.94 100,000 1,379,840 13.798 1.613 1.597 1.615 1.585 1.613 864,140 1.5968 1.01%
2010-03-26 0 13.80 13.82 13.94 13.80 13.94 75,100 1,038,740 13.831 1.597 1.599 1.613 1.597 1.613 648,969 1.6006 -0.14%
2010-03-25 0 13.82 13.82 13.96 13.80 13.90 58,000 801,980 13.827 1.599 1.599 1.615 1.597 1.609 501,201 1.6001 -0.58%
2010-03-24 0 13.90 13.80 13.90 13.80 14.00 83,000 1,151,120 13.869 1.609 1.597 1.609 1.597 1.620 717,236 1.6049 -0.57%
2010-03-23 0 13.98 13.90 13.98 13.90 14.06 81,000 1,129,900 13.949 1.618 1.609 1.618 1.609 1.627 699,953 1.6143 1.90%
2010-03-22 0 13.72 13.70 13.72 13.14 14.10 301,200 4,136,740 13.734 1.588 1.585 1.588 1.521 1.632 2,602,788 1.5893 0.15%
2010-03-19 0 13.70 13.68 13.96 13.68 14.02 183,000 2,526,600 13.807 1.585 1.583 1.615 1.583 1.622 1,581,375 1.5977 -2.28%
2010-03-18 0 14.02 14.02 14.10 13.80 14.10 260,000 3,648,300 14.032 1.622 1.622 1.632 1.597 1.632 2,246,763 1.6238 -0.57%
2010-03-17 0 14.10 14.00 14.10 14.00 14.10 277,000 3,905,600 14.100 1.632 1.620 1.632 1.620 1.632 2,393,667 1.6316 0.00%
2010-03-16 0 14.10 14.00 14.10 13.90 14.12 205,000 2,879,460 14.046 1.632 1.620 1.632 1.609 1.634 1,771,486 1.6254 0.57%
2010-03-15 0 14.02 14.02 14.10 13.86 14.30 207,000 2,926,520 14.138 1.622 1.622 1.632 1.604 1.655 1,788,769 1.6361 -2.09%
2010-03-12 0 14.32 14.32 14.48 14.22 14.98 601,000 8,716,500 14.503 1.657 1.657 1.676 1.646 1.734 5,193,479 1.6784 -0.56%
2010-03-11 0 14.40 14.20 14.40 14.40 14.42 40,000 576,320 14.408 1.666 1.643 1.666 1.666 1.669 345,656 1.6673 -0.55%
2010-03-10 0 14.48 14.44 14.50 14.10 14.48 469,000 6,668,100 14.218 1.676 1.671 1.678 1.632 1.676 4,052,815 1.6453 1.97%
2010-03-09 0 14.20 14.20 14.30 13.88 14.20 700,000 9,932,780 14.190 1.643 1.643 1.655 1.606 1.643 6,048,977 1.6421 0.00%
2010-03-08 0 14.20 14.00 14.20 14.00 14.20 110,000 1,560,200 14.184 1.643 1.620 1.643 1.620 1.643 950,554 1.6414 1.43%
2010-03-05 0 14.00 13.90 14.20 14.00 14.02 10,000 140,080 14.008 1.620 1.609 1.643 1.620 1.622 86,414 1.6210 0.00%
2010-03-04 0 14.00 13.92 14.10 14.00 14.20 38,000 534,800 14.074 1.620 1.611 1.632 1.620 1.643 328,373 1.6286 0.00%
2010-03-03 0 14.00 13.90 14.00 14.00 14.00 67,000 938,000 14.000 1.620 1.609 1.620 1.620 1.620 578,974 1.6201 -0.71%
2010-03-02 0 14.10 14.00 14.10 14.02 14.18 81,000 1,141,300 14.090 1.632 1.620 1.632 1.622 1.641 699,953 1.6305 -0.70%
2010-03-01 0 14.20 14.04 14.20 14.04 14.20 8,000 112,960 14.120 1.643 1.625 1.643 1.625 1.643 69,131 1.6340 1.43%
2010-02-26 0 14.00 14.00 14.10 14.00 14.10 271,000 3,817,400 14.086 1.620 1.620 1.632 1.620 1.632 2,341,818 1.6301 0.00%
2010-02-25 0 14.00 13.82 14.10 13.80 14.00 51,000 708,840 13.899 1.620 1.599 1.632 1.597 1.620 440,711 1.6084 0.72%
2010-02-24 0 13.90 13.80 14.00 13.70 14.04 28,000 388,660 13.881 1.609 1.597 1.620 1.585 1.625 241,959 1.6063 -1.42%
2010-02-23 0 14.10 13.72 14.20 13.50 14.20 78,000 1,092,160 14.002 1.632 1.588 1.643 1.562 1.643 674,029 1.6203 4.44%
2010-02-22 0 13.50 13.50 13.66 13.24 13.90 28,000 381,000 13.607 1.562 1.562 1.581 1.532 1.609 241,959 1.5746 1.05%
2010-02-19 0 13.36 13.36 13.52 13.36 13.60 15,000 202,680 13.512 1.546 1.546 1.565 1.546 1.574 129,621 1.5636 -2.62%
2010-02-18 0 13.72 13.72 13.94 13.72 13.78 20,000 274,400 13.720 1.588 1.588 1.613 1.588 1.595 172,828 1.5877 -1.58%
2010-02-17 0 13.94 13.90 14.00 13.94 14.30 106,000 1,493,840 14.093 1.613 1.609 1.620 1.613 1.655 915,988 1.6309 -2.52%
2010-02-12 0 14.30 14.10 14.30 14.20 14.30 54,000 767,400 14.211 1.655 1.632 1.655 1.643 1.655 466,635 1.6445 -0.69%
2010-02-11 0 14.40 14.12 14.40 14.00 14.62 151,000 2,176,560 14.414 1.666 1.634 1.666 1.620 1.692 1,304,851 1.6681 -1.50%
2010-02-10 0 14.62 14.62 14.70 13.48 14.70 1,058,200 15,296,392 14.455 1.692 1.692 1.701 1.560 1.701 9,144,325 1.6728 9.10%
2010-02-09 0 13.40 13.30 13.44 13.00 13.40 47,000 620,560 13.203 1.551 1.539 1.555 1.504 1.551 406,146 1.5279 0.00%
2010-02-08 0 13.40 13.40 13.44 13.04 13.44 129,000 1,714,080 13.287 1.551 1.551 1.555 1.509 1.555 1,114,740 1.5376 2.76%
2010-02-05 0 13.04 13.04 13.12 13.00 13.30 26,000 340,320 13.089 1.509 1.509 1.518 1.504 1.539 224,676 1.5147 -1.81%
2010-02-04 0 13.28 13.28 13.30 13.28 13.40 11,007 146,771 13.334 1.537 1.537 1.539 1.537 1.551 95,116 1.5431 0.00%
2010-02-03 0 13.28 13.10 13.28 13.00 13.44 16,000 212,600 13.288 1.537 1.516 1.537 1.504 1.555 138,262 1.5377 0.00%
2010-02-02 0 13.28 13.00 13.28 13.06 13.30 29,000 384,220 13.249 1.537 1.504 1.537 1.511 1.539 250,600 1.5332 2.15%
2010-02-01 0 13.00 12.88 13.20 13.00 13.20 61,000 796,180 13.052 1.504 1.490 1.528 1.504 1.528 527,125 1.5104 -2.26%
2010-01-29 0 13.30 13.02 13.30 13.00 13.42 65,000 854,860 13.152 1.539 1.507 1.539 1.504 1.553 561,691 1.5219 2.15%
2010-01-28 0 13.02 13.02 13.30 13.02 13.34 164,000 2,149,760 13.108 1.507 1.507 1.539 1.507 1.544 1,417,189 1.5169 0.00%
2010-01-27 0 13.02 12.92 13.02 12.88 13.10 421,000 5,462,540 12.975 1.507 1.495 1.507 1.490 1.516 3,638,028 1.5015 0.15%
2010-01-26 0 13.00 12.98 13.00 12.94 13.80 213,000 2,815,780 13.220 1.504 1.502 1.504 1.497 1.597 1,840,617 1.5298 -5.66%
2010-01-25 0 13.78 13.66 13.88 13.78 14.18 9,000 124,620 13.847 1.595 1.581 1.606 1.595 1.641 77,773 1.6024 0.00%
2010-01-22 0 13.78 13.68 13.90 13.50 13.92 60,000 821,960 13.699 1.595 1.583 1.609 1.562 1.611 518,484 1.5853 -1.01%
2010-01-21 0 13.92 13.92 14.00 13.90 14.00 29,000 401,680 13.851 1.611 1.611 1.620 1.609 1.620 250,600 1.6029 -0.85%
2010-01-20 0 14.04 13.90 14.40 14.00 14.34 93,000 1,325,640 14.254 1.625 1.609 1.666 1.620 1.659 803,650 1.6495 -2.09%
2010-01-19 0 14.34 14.34 14.40 14.00 14.38 180,000 2,567,280 14.263 1.659 1.659 1.666 1.620 1.664 1,555,451 1.6505 2.43%
2010-01-18 0 14.00 13.90 14.00 13.80 14.22 143,000 1,996,380 13.961 1.620 1.609 1.620 1.597 1.646 1,235,720 1.6156 -0.99%
2010-01-15 0 14.14 14.06 14.16 14.00 14.26 473,000 6,693,360 14.151 1.636 1.627 1.639 1.620 1.650 4,087,380 1.6376 1.00%
2010-01-14 0 14.00 13.98 14.04 13.72 14.20 160,000 2,237,400 13.984 1.620 1.618 1.625 1.588 1.643 1,382,623 1.6182 0.72%
2010-01-13 0 13.90 13.60 13.90 13.60 13.90 30,000 414,200 13.807 1.609 1.574 1.609 1.574 1.609 259,242 1.5977 -0.71%
2010-01-12 0 14.00 13.84 14.00 13.80 14.20 241,000 3,378,240 14.018 1.620 1.602 1.620 1.597 1.643 2,082,576 1.6221 -0.57%
2010-01-11 0 14.08 14.08 14.20 14.04 14.30 70,000 999,120 14.273 1.629 1.629 1.643 1.625 1.655 604,898 1.6517 -1.26%
2010-01-08 0 14.26 14.20 14.38 14.10 14.38 17,000 241,460 14.204 1.650 1.643 1.664 1.632 1.664 146,904 1.6437 0.42%
2010-01-07 0 14.20 14.20 14.46 14.20 14.98 87,000 1,272,720 14.629 1.643 1.643 1.673 1.643 1.734 751,801 1.6929 -2.74%
2010-01-06 0 14.60 14.50 14.60 14.50 14.60 160,000 2,322,100 14.513 1.690 1.678 1.690 1.678 1.690 1,382,623 1.6795 2.82%
2010-01-05 0 14.20 14.20 14.46 13.94 14.48 801,000 11,336,160 14.153 1.643 1.643 1.673 1.613 1.676 6,921,758 1.6378 1.57%
2010-01-04 0 13.98 13.82 13.98 13.68 14.00 103,000 1,434,380 13.926 1.618 1.599 1.618 1.583 1.620 890,064 1.6115 0.00%
2009-12-31 0 13.98 13.90 14.10 13.98 14.00 20,000 279,780 13.989 1.618 1.609 1.632 1.618 1.620 172,828 1.6188 -0.14%
2009-12-30 0 14.00 13.90 14.00 13.90 14.00 25,000 349,240 13.970 1.620 1.609 1.620 1.609 1.620 216,035 1.6166 0.43%
2009-12-29 0 13.94 13.92 13.96 13.90 13.98 60,000 835,680 13.928 1.613 1.611 1.615 1.609 1.618 518,484 1.6118 3.26%
2009-12-28 0 13.50 13.42 13.50 13.40 13.52 531,000 7,167,960 13.499 1.562 1.553 1.562 1.551 1.565 4,588,581 1.5621 0.00%
2009-12-24 0 13.50 13.40 13.60 13.50 13.80 52,000 708,600 13.627 1.562 1.551 1.574 1.562 1.597 449,353 1.5769 0.00%
2009-12-23 0 13.50 13.50 13.70 13.50 13.78 142,000 1,918,480 13.510 1.562 1.562 1.585 1.562 1.595 1,227,078 1.5635 -0.59%
2009-12-22 0 13.58 13.42 13.58 13.48 13.70 36,000 489,900 13.608 1.572 1.553 1.572 1.560 1.585 311,090 1.5748 0.15%
2009-12-21 0 13.56 13.48 13.56 13.22 13.70 232,000 3,104,900 13.383 1.569 1.560 1.569 1.530 1.585 2,004,804 1.5487 3.67%
2009-12-18 0 13.08 13.02 13.08 13.02 13.98 473,600 6,340,060 13.387 1.514 1.507 1.514 1.507 1.618 4,092,565 1.5492 -2.82%
2009-12-17 0 13.46 13.38 13.60 13.30 14.02 136,000 1,868,820 13.741 1.558 1.548 1.574 1.539 1.622 1,175,230 1.5902 -2.18%
2009-12-16 0 13.76 13.72 13.82 13.70 14.40 318,000 4,462,380 14.033 1.592 1.588 1.599 1.585 1.666 2,747,964 1.6239 -4.44%
2009-12-15 0 14.40 14.30 14.40 14.30 14.48 249,000 3,601,940 14.466 1.666 1.655 1.666 1.655 1.676 2,151,708 1.6740 -0.55%
2009-12-14 0 14.48 14.46 14.48 14.32 14.50 77,000 1,111,580 14.436 1.676 1.673 1.676 1.657 1.678 665,387 1.6706 -2.82%
2009-12-11 0 14.90 14.90 14.98 14.46 15.00 229,000 3,394,160 14.822 1.724 1.724 1.734 1.673 1.736 1,978,880 1.7152 1.09%
2009-12-10 0 14.74 14.58 14.80 14.44 14.98 86,000 1,248,700 14.520 1.706 1.687 1.713 1.671 1.734 743,160 1.6803 -0.54%
2009-12-09 0 14.82 14.54 14.82 14.34 15.28 38,000 557,480 14.671 1.715 1.683 1.715 1.659 1.768 328,373 1.6977 -1.85%
2009-12-08 0 15.10 14.86 15.10 14.86 15.28 96,000 1,448,540 15.089 1.747 1.720 1.747 1.720 1.768 829,574 1.7461 -0.26%
2009-12-07 0 15.14 14.80 15.14 14.80 15.24 190,000 2,857,320 15.039 1.752 1.713 1.752 1.713 1.764 1,641,865 1.7403 -0.39%
2009-12-04 0 15.20 15.10 15.20 15.12 15.50 210,000 3,188,140 15.182 1.759 1.747 1.759 1.750 1.794 1,814,693 1.7568 -0.39%
2009-12-03 0 15.26 15.20 15.26 15.20 15.30 76,000 1,156,100 15.212 1.766 1.759 1.766 1.759 1.771 656,746 1.7603 -0.13%
2009-12-02 0 15.28 15.20 15.28 14.90 15.30 256,000 3,860,860 15.081 1.768 1.759 1.768 1.724 1.771 2,212,197 1.7453 -0.13%
2009-12-01 0 15.30 15.30 15.38 14.88 15.30 92,000 1,392,460 15.135 1.771 1.771 1.780 1.722 1.771 795,008 1.7515 2.82%
2009-11-30 0 14.88 14.60 14.98 14.30 15.10 163,000 2,400,260 14.726 1.722 1.690 1.734 1.655 1.747 1,408,548 1.7041 -0.80%
2009-11-27 0 15.00 15.00 15.08 14.70 15.34 149,000 2,221,640 14.910 1.736 1.736 1.745 1.701 1.775 1,287,568 1.7255 -2.22%
2009-11-26 0 15.34 15.00 15.34 15.00 15.50 326,000 4,944,720 15.168 1.775 1.736 1.775 1.736 1.794 2,817,095 1.7553 1.59%
2009-11-25 0 15.10 15.18 15.20 14.70 15.14 145,000 2,175,320 15.002 1.747 1.757 1.759 1.701 1.752 1,253,002 1.7361 2.72%
2009-11-24 0 14.70 14.40 14.70 14.40 15.30 92,000 1,372,560 14.919 1.701 1.666 1.701 1.666 1.771 795,008 1.7265 -2.00%
2009-11-23 0 15.00 15.00 15.20 15.00 15.50 156,000 2,371,080 15.199 1.736 1.736 1.759 1.736 1.794 1,348,058 1.7589 -1.45%
2009-11-20 0 15.22 15.10 15.22 14.70 15.40 442,000 6,654,100 15.055 1.761 1.747 1.761 1.701 1.782 3,819,497 1.7421 3.54%
2009-11-19 0 14.70 14.40 14.70 14.20 14.80 183,000 2,657,840 14.524 1.701 1.666 1.701 1.643 1.713 1,581,375 1.6807 -0.68%
2009-11-18 0 14.80 14.60 14.80 13.66 14.80 337,000 4,802,320 14.250 1.713 1.690 1.713 1.581 1.713 2,912,150 1.6491 8.50%
2009-11-17 0 13.64 13.54 13.64 13.42 13.68 108,000 1,466,900 13.582 1.578 1.567 1.578 1.553 1.583 933,271 1.5718 -0.58%
2009-11-16 0 13.72 13.70 13.72 13.50 13.72 111,000 1,511,600 13.618 1.588 1.585 1.588 1.562 1.588 959,195 1.5759 0.88%
2009-11-13 0 13.60 13.60 13.80 13.60 13.90 170,000 2,347,600 13.809 1.574 1.574 1.597 1.574 1.609 1,469,037 1.5981 -2.16%
2009-11-12 0 13.90 13.80 13.90 13.80 14.02 102,000 1,422,160 13.943 1.609 1.597 1.609 1.597 1.622 881,422 1.6135 0.72%
2009-11-11 0 13.80 13.80 13.92 13.68 13.80 60,000 824,020 13.734 1.597 1.597 1.611 1.583 1.597 518,484 1.5893 1.47%
2009-11-10 0 13.60 13.60 13.70 13.60 13.82 72,000 986,760 13.705 1.574 1.574 1.585 1.574 1.599 622,181 1.5860 -1.59%
2009-11-09 0 13.82 13.76 13.82 13.52 13.90 48,000 659,380 13.737 1.599 1.592 1.599 1.565 1.609 414,787 1.5897 4.07%
2009-11-06 0 13.28 13.28 13.30 13.28 13.48 137,000 1,832,180 13.374 1.537 1.537 1.539 1.537 1.560 1,183,871 1.5476 -0.75%
2009-11-05 0 13.38 13.30 13.40 13.30 13.70 253,000 3,402,720 13.449 1.548 1.539 1.551 1.539 1.585 2,186,273 1.5564 -4.43%
2009-11-04 0 14.00 13.90 14.00 14.08 14.50 969,200 13,857,040 14.297 1.620 1.609 1.620 1.629 1.678 8,375,241 1.6545 -2.10%
2009-11-03 0 14.30 13.90 14.30 13.90 14.90 214,000 3,114,740 14.555 1.655 1.609 1.655 1.609 1.724 1,849,259 1.6843 -3.25%
2009-11-02 0 14.78 14.50 14.78 13.50 14.78 295,000 4,164,400 14.117 1.710 1.678 1.710 1.562 1.710 2,549,212 1.6336 7.10%
2009-10-30 0 13.80 13.60 13.80 13.38 13.98 550,000 7,453,940 13.553 1.597 1.574 1.597 1.548 1.618 4,752,768 1.5683 -1.29%
2009-10-29 0 13.98 13.92 13.98 13.30 14.30 163,000 2,252,220 13.817 1.618 1.611 1.618 1.539 1.655 1,408,548 1.5990 0.72%
2009-10-28 0 13.88 13.88 14.00 13.52 14.08 99,000 1,379,120 13.931 1.606 1.606 1.620 1.565 1.629 855,498 1.6121 0.00%
2009-10-27 0 13.88 13.78 13.92 13.20 13.90 202,000 2,751,820 13.623 1.606 1.595 1.611 1.528 1.609 1,745,562 1.5765 3.89%
2009-10-23 0 13.36 13.30 13.38 13.28 13.42 81,000 1,084,160 13.385 1.546 1.539 1.548 1.537 1.553 699,953 1.5489 0.60%
2009-10-22 0 13.28 12.70 13.28 13.18 13.48 299,000 3,963,880 13.257 1.537 1.470 1.537 1.525 1.560 2,583,777 1.5341 0.76%
2009-10-21 0 13.18 13.02 13.18 13.04 13.24 46,000 601,120 13.068 1.525 1.507 1.525 1.509 1.532 397,504 1.5122 0.46%
2009-10-20 0 13.12 13.04 13.18 12.90 13.20 116,000 1,518,960 13.094 1.518 1.509 1.525 1.493 1.528 1,002,402 1.5153 -1.35%
2009-10-19 0 13.30 13.30 13.38 12.50 13.30 398,000 5,184,500 13.026 1.539 1.539 1.548 1.447 1.539 3,439,276 1.5074 3.26%
2009-10-16 0 12.88 12.86 12.94 12.50 12.90 471,000 5,996,100 12.731 1.490 1.488 1.497 1.447 1.493 4,070,098 1.4732 3.04%
2009-10-15 0 12.50 12.30 12.50 11.98 12.80 197,000 2,423,800 12.304 1.447 1.423 1.447 1.386 1.481 1,702,355 1.4238 5.40%
2009-10-14 0 11.86 11.86 11.88 11.74 11.90 123,000 1,457,320 11.848 1.372 1.372 1.375 1.359 1.377 1,062,892 1.3711 0.00%
2009-10-13 0 11.86 11.72 11.86 11.68 11.90 139,000 1,637,380 11.780 1.372 1.356 1.372 1.352 1.377 1,201,154 1.3632 1.37%
2009-10-12 0 11.70 11.50 11.70 11.50 11.70 71,000 816,700 11.503 1.354 1.331 1.354 1.331 1.354 613,539 1.3311 0.69%
2009-10-09 0 11.62 11.48 11.62 11.40 11.70 177,000 2,051,220 11.589 1.345 1.328 1.345 1.319 1.354 1,529,527 1.3411 0.35%
2009-10-08 0 11.58 11.40 11.58 11.40 11.64 126,000 1,450,580 11.513 1.340 1.319 1.340 1.319 1.347 1,088,816 1.3323 0.00%
2009-10-07 0 11.58 11.58 11.70 11.40 11.70 70,000 806,560 11.522 1.340 1.340 1.354 1.319 1.354 604,898 1.3334 -0.17%
2009-10-06 0 11.60 11.50 11.60 11.60 11.68 12,000 139,280 11.607 1.342 1.331 1.342 1.342 1.352 103,697 1.3431 1.75%
2009-10-05 0 11.40 11.30 11.50 11.30 11.50 44,000 503,400 11.441 1.319 1.308 1.331 1.308 1.331 380,221 1.3240 -0.87%
2009-10-02 0 11.50 11.50 11.68 11.30 11.68 74,000 856,460 11.574 1.331 1.331 1.352 1.308 1.352 639,463 1.3393 -1.03%
2009-09-30 0 11.62 11.56 11.66 11.30 11.70 63,000 729,760 11.583 1.345 1.338 1.349 1.308 1.354 544,408 1.3405 2.83%
2009-09-29 0 11.30 11.30 11.54 11.30 11.60 60,000 688,960 11.483 1.308 1.308 1.335 1.308 1.342 518,484 1.3288 0.71%
2009-09-28 0 11.22 11.22 11.30 11.22 11.70 61,000 692,840 11.358 1.298 1.298 1.308 1.298 1.354 527,125 1.3144 -4.10%
2009-09-25 0 11.70 11.68 11.70 11.50 11.80 131,000 1,529,540 11.676 1.354 1.352 1.354 1.331 1.366 1,132,023 1.3512 1.39%
2009-09-24 0 11.54 11.54 11.58 11.20 11.60 229,000 2,615,020 11.419 1.335 1.335 1.340 1.296 1.342 1,978,880 1.3215 -0.52%
2009-09-23 0 11.60 11.60 11.72 11.52 11.90 344,000 4,064,700 11.816 1.342 1.342 1.356 1.333 1.377 2,972,640 1.3674 -2.52%
2009-09-22 0 11.90 11.80 11.90 11.90 12.20 308,000 3,688,355 11.975 1.377 1.366 1.377 1.377 1.412 2,661,550 1.3858 0.00%
2009-09-21 0 11.90 11.90 12.00 11.46 12.00 678,000 7,869,240 11.607 1.377 1.377 1.389 1.326 1.389 5,858,866 1.3431 4.02%
2009-09-18 0 11.44 11.26 11.50 11.26 11.58 127,000 1,450,540 11.422 1.324 1.303 1.331 1.303 1.340 1,097,457 1.3217 0.35%
2009-09-17 0 11.40 11.22 11.40 11.04 11.50 464,000 5,244,780 11.303 1.319 1.298 1.319 1.278 1.331 4,009,608 1.3081 1.97%
2009-09-16 0 11.18 11.16 11.26 11.00 11.30 319,000 3,568,980 11.188 1.294 1.291 1.303 1.273 1.308 2,756,605 1.2947 -0.89%
2009-09-15 0 11.28 11.00 11.28 11.00 11.30 71,000 795,060 11.198 1.305 1.273 1.305 1.273 1.308 613,539 1.2959 0.18%
2009-09-14 0 11.26 11.10 11.26 11.10 11.30 63,000 705,360 11.196 1.303 1.285 1.303 1.285 1.308 544,408 1.2956 0.54%
2009-09-11 0 11.20 11.14 11.24 11.10 11.38 77,000 864,820 11.231 1.296 1.289 1.301 1.285 1.317 665,387 1.2997 0.00%
2009-09-10 0 11.20 11.20 11.34 11.20 11.24 110,000 1,233,480 11.213 1.296 1.296 1.312 1.296 1.301 950,554 1.2976 0.00%
2009-09-09 0 11.20 11.02 11.38 11.02 11.44 104,000 1,169,720 11.247 1.296 1.275 1.317 1.275 1.324 898,705 1.3016 -2.10%
2009-09-08 0 11.44 11.40 11.46 11.20 11.56 66,000 751,220 11.382 1.324 1.319 1.326 1.296 1.338 570,332 1.3172 -1.04%
2009-09-07 0 11.56 11.46 11.56 11.00 11.66 407,000 4,670,080 11.474 1.338 1.326 1.338 1.273 1.349 3,517,048 1.3278 5.86%
2009-09-04 0 10.92 10.90 10.92 10.80 10.92 107,000 1,163,455 10.873 1.264 1.261 1.264 1.250 1.264 924,629 1.2583 0.74%
2009-09-03 0 10.84 10.64 10.80 10.62 10.84 47,000 506,440 10.775 1.254 1.231 1.250 1.229 1.254 406,146 1.2469 2.26%
2009-09-02 0 10.60 10.60 10.74 10.56 10.80 194,000 2,061,940 10.629 1.227 1.227 1.243 1.222 1.250 1,676,431 1.2300 -1.85%
2009-09-01 0 10.80 10.80 10.88 10.66 10.88 33,000 355,460 10.772 1.250 1.250 1.259 1.234 1.259 285,166 1.2465 1.89%
2009-08-31 0 10.60 10.52 10.72 10.60 10.80 90,000 964,080 10.712 1.227 1.217 1.241 1.227 1.250 777,726 1.2396 -1.30%
2009-08-28 0 10.74 10.74 10.80 10.74 11.20 281,000 3,047,900 10.847 1.243 1.243 1.250 1.243 1.296 2,428,232 1.2552 -4.11%
2009-08-27 0 11.20 10.90 11.20 10.90 11.20 49,000 542,000 11.061 1.296 1.261 1.296 1.261 1.296 423,428 1.2800 0.90%
2009-08-26 0 11.10 11.00 11.10 10.98 11.20 287,000 3,174,520 11.061 1.285 1.273 1.285 1.271 1.296 2,480,081 1.2800 3.35%
2009-08-25 0 10.74 10.72 10.80 10.62 10.80 210,000 2,256,900 10.747 1.243 1.241 1.250 1.229 1.250 1,814,693 1.2437 -1.29%
2009-08-24 0 10.88 10.74 10.90 10.60 11.00 461,000 4,985,740 10.815 1.259 1.243 1.261 1.227 1.273 3,983,684 1.2515 1.87%
2009-08-21 0 10.68 10.54 10.70 10.52 11.00 236,000 2,528,540 10.714 1.236 1.220 1.238 1.217 1.273 2,039,369 1.2399 -0.93%
2009-08-20 0 10.78 10.62 10.78 10.50 10.88 276,000 2,948,580 10.683 1.247 1.229 1.247 1.215 1.259 2,385,025 1.2363 0.75%
2009-08-19 0 10.70 10.68 10.70 10.38 10.80 445,000 4,699,460 10.561 1.238 1.236 1.238 1.201 1.250 3,845,421 1.2221 3.08%
2009-08-18 0 10.38 10.30 10.38 10.20 10.38 160,000 1,641,920 10.262 1.201 1.192 1.201 1.180 1.201 1,382,623 1.1875 -0.19%
2009-08-17 0 10.40 10.34 10.40 10.40 10.90 167,000 1,773,960 10.623 1.204 1.197 1.204 1.204 1.261 1,443,113 1.2293 -4.06%
2009-08-14 0 10.84 10.80 11.00 10.80 11.20 210,000 2,296,780 10.937 1.254 1.250 1.273 1.250 1.296 1,814,693 1.2657 -3.21%
2009-08-13 0 11.20 11.10 11.30 11.10 11.20 238,000 2,659,740 11.175 1.296 1.285 1.308 1.285 1.296 2,056,652 1.2932 0.00%
2009-08-12 0 11.20 11.12 11.20 11.18 11.32 314,000 3,527,640 11.235 1.296 1.287 1.296 1.294 1.310 2,713,398 1.3001 -1.75%
2009-08-11 0 11.40 11.40 11.42 11.28 11.44 370,000 4,220,880 11.408 1.319 1.319 1.322 1.305 1.324 3,197,317 1.3201 1.97%
2009-08-10 0 11.18 11.18 11.20 11.00 11.36 249,000 2,792,700 11.216 1.294 1.294 1.296 1.273 1.315 2,151,708 1.2979 -1.58%
2009-08-07 0 11.36 11.32 11.50 11.16 11.56 92,000 1,041,160 11.317 1.315 1.310 1.331 1.291 1.338 795,008 1.3096 -1.05%
2009-08-06 0 11.48 11.48 11.50 11.44 11.52 38,000 436,760 11.494 1.328 1.328 1.331 1.324 1.333 328,373 1.3301 0.00%
2009-08-05 0 11.48 11.48 11.58 11.46 11.60 118,169 1,363,103 11.535 1.328 1.328 1.340 1.326 1.342 1,021,145 1.3349 -0.35%
2009-08-04 0 11.52 11.52 11.56 11.50 11.56 80,000 922,540 11.532 1.333 1.333 1.338 1.331 1.338 691,312 1.3345 -0.35%
2009-08-03 0 11.56 11.56 11.60 11.30 11.60 130,000 1,488,060 11.447 1.338 1.338 1.342 1.308 1.342 1,123,381 1.3246 2.48%
2009-07-31 0 11.28 11.22 11.40 11.28 11.40 94,000 1,069,620 11.379 1.305 1.298 1.319 1.305 1.319 812,291 1.3168 0.71%
2009-07-30 0 11.20 11.16 11.18 11.16 11.22 57,000 638,060 11.194 1.296 1.291 1.294 1.291 1.298 492,560 1.2954 0.90%
2009-07-29 0 11.10 11.10 11.26 11.10 11.70 183,000 2,055,520 11.232 1.285 1.285 1.303 1.285 1.354 1,581,375 1.2998 -3.48%
2009-07-28 0 11.50 11.46 11.56 11.44 11.52 70,000 803,460 11.478 1.331 1.326 1.338 1.324 1.333 604,898 1.3283 0.52%
2009-07-27 0 11.44 11.44 11.46 11.36 11.70 84,000 963,360 11.469 1.324 1.324 1.326 1.315 1.354 725,877 1.3272 -0.52%
2009-07-24 0 11.50 11.42 11.50 11.24 11.70 61,000 701,100 11.493 1.331 1.322 1.331 1.301 1.354 527,125 1.3300 0.17%
2009-07-23 0 11.48 11.40 11.48 11.32 11.90 144,000 1,647,660 11.442 1.328 1.319 1.328 1.310 1.377 1,244,361 1.3241 0.00%
2009-07-22 0 11.48 11.34 11.48 11.40 11.70 104,000 1,192,820 11.469 1.328 1.312 1.328 1.319 1.354 898,705 1.3273 0.70%
2009-07-21 0 11.40 11.20 11.42 11.26 11.50 36,000 409,900 11.386 1.319 1.296 1.322 1.303 1.331 311,090 1.3176 1.24%
2009-07-20 0 11.26 11.26 11.28 11.00 11.28 93,000 1,037,040 11.151 1.303 1.303 1.305 1.273 1.305 803,650 1.2904 2.36%
2009-07-17 0 11.00 11.00 11.08 10.74 11.00 108,000 1,178,020 10.908 1.273 1.273 1.282 1.243 1.273 933,271 1.2622 0.00%
2009-07-16 0 11.00 10.96 11.08 10.74 11.00 74,000 807,860 10.917 1.273 1.268 1.282 1.243 1.273 639,463 1.2633 1.85%
2009-07-15 0 10.80 10.78 10.80 10.70 10.90 96,000 1,033,600 10.767 1.250 1.247 1.250 1.238 1.261 829,574 1.2459 -0.74%
2009-07-14 0 10.88 10.72 10.94 10.72 10.88 22,000 238,200 10.827 1.259 1.241 1.266 1.241 1.259 190,111 1.2530 0.93%
2009-07-13 0 10.78 10.72 10.90 10.72 11.10 65,000 708,960 10.907 1.247 1.241 1.261 1.241 1.285 561,691 1.2622 -2.53%
2009-07-10 0 11.06 11.08 11.10 10.92 11.06 24,000 263,300 10.971 1.280 1.282 1.285 1.264 1.280 207,394 1.2696 0.00%
2009-07-09 0 11.06 11.00 11.08 11.00 11.08 34,000 374,480 11.014 1.280 1.273 1.282 1.273 1.282 293,807 1.2746 0.55%
2009-07-08 0 11.00 10.72 11.00 11.10 11.10 1,000 11,100 11.100 1.273 1.241 1.273 1.285 1.285 8,641 1.2845 0.00%
2009-07-07 0 11.00 10.72 11.00 11.00 11.02 7,000 77,100 11.014 1.273 1.241 1.273 1.273 1.275 60,490 1.2746 -3.51%
2009-07-06 0 11.40 10.80 11.40 - - 307,000 3,499,800 11.400 1.319 1.250 1.319 - - 2,652,909 1.3192 0.00%
2009-07-03 0 11.40 11.30 11.40 10.90 11.68 21,000 238,500 11.357 1.319 1.308 1.319 1.261 1.352 181,469 1.3143 0.88%
2009-07-02 0 11.30 11.10 11.30 10.80 11.96 48,000 551,240 11.484 1.308 1.285 1.308 1.250 1.384 414,787 1.3290 2.73%
2009-06-30 0 11.00 11.00 11.22 10.70 11.26 128,000 1,393,440 10.886 1.273 1.273 1.298 1.238 1.303 1,106,099 1.2598 -1.43%
2009-06-29 0 11.16 10.96 11.16 10.72 11.20 77,000 849,420 11.031 1.291 1.268 1.291 1.241 1.296 665,387 1.2766 1.45%
2009-06-26 0 11.00 10.76 11.00 10.68 11.00 20,000 216,880 10.844 1.273 1.245 1.273 1.236 1.273 172,828 1.2549 3.00%
2009-06-25 0 10.68 10.68 10.92 10.68 11.00 26,200 280,756 10.716 1.236 1.236 1.264 1.236 1.273 226,405 1.2401 -2.20%
2009-06-24 0 10.92 10.70 11.00 10.68 11.00 38,000 413,960 10.894 1.264 1.238 1.273 1.236 1.273 328,373 1.2606 2.82%
2009-06-23 0 10.62 10.62 10.68 10.32 10.80 136,000 1,446,200 10.634 1.229 1.229 1.236 1.194 1.250 1,175,230 1.2306 -1.85%
2009-06-22 0 10.82 10.68 10.90 10.50 10.82 85,000 905,560 10.654 1.252 1.236 1.261 1.215 1.252 734,519 1.2329 0.00%
2009-06-19 0 10.82 10.82 11.00 10.72 10.90 40,000 431,840 10.796 1.252 1.252 1.273 1.241 1.261 345,656 1.2493 1.12%
2009-06-18 0 10.70 10.70 10.88 10.62 10.84 65,000 694,040 10.678 1.238 1.238 1.259 1.229 1.254 561,691 1.2356 0.94%
2009-06-17 0 10.60 10.60 10.70 10.40 10.90 74,000 783,580 10.589 1.227 1.227 1.238 1.204 1.261 639,463 1.2254 -1.12%
2009-06-16 0 10.72 10.68 10.72 10.60 11.02 127,000 1,363,520 10.736 1.241 1.236 1.241 1.227 1.275 1,097,457 1.2424 -2.72%
2009-06-15 0 11.02 11.02 11.22 11.00 11.24 255,000 2,826,220 11.083 1.275 1.275 1.298 1.273 1.301 2,203,556 1.2826 -2.48%
2009-06-12 0 11.30 11.22 11.30 11.30 11.54 347,000 3,968,200 11.436 1.308 1.298 1.308 1.308 1.335 2,998,564 1.3234 -1.74%
2009-06-11 0 11.50 11.42 11.50 11.30 11.68 397,000 4,549,060 11.459 1.331 1.322 1.331 1.308 1.352 3,430,634 1.3260 0.88%
2009-06-10 0 11.40 11.40 11.42 11.10 11.42 208,100 2,349,920 11.292 1.319 1.319 1.322 1.285 1.322 1,798,275 1.3068 2.70%
2009-06-09 0 11.10 11.10 11.30 11.08 11.46 151,000 1,683,840 11.151 1.285 1.285 1.308 1.282 1.326 1,304,851 1.2904 -3.14%
2009-06-08 0 11.46 11.22 11.46 10.90 11.60 126,000 1,405,140 11.152 1.326 1.298 1.326 1.261 1.342 1,088,816 1.2905 2.50%
2009-06-05 0 11.18 11.06 11.18 10.80 11.20 251,000 2,777,320 11.065 1.294 1.280 1.294 1.250 1.296 2,168,990 1.2805 0.54%
2009-06-04 0 11.12 11.06 11.12 11.02 11.30 228,000 2,535,780 11.122 1.287 1.280 1.287 1.275 1.308 1,970,238 1.2870 -2.46%
2009-06-03 0 11.40 11.30 11.40 11.22 12.00 393,000 4,488,660 11.422 1.319 1.308 1.319 1.298 1.389 3,396,069 1.3217 -1.72%
2009-06-02 0 11.60 11.50 11.80 11.50 12.10 262,000 3,081,360 11.761 1.342 1.331 1.366 1.331 1.400 2,264,046 1.3610 -1.86%
2009-06-01 0 11.82 11.90 12.00 11.72 12.28 587,000 7,020,800 11.960 1.368 1.377 1.389 1.356 1.421 5,072,499 1.3841 -1.50%
2009-05-29 0 12.00 11.80 12.00 11.72 12.30 313,000 3,752,220 11.988 1.389 1.366 1.389 1.356 1.423 2,704,757 1.3873 0.17%
2009-05-27 0 11.98 11.92 11.98 11.40 12.30 495,000 5,877,840 11.874 1.386 1.379 1.386 1.319 1.423 4,277,491 1.3741 6.21%
2009-05-26 0 11.28 11.20 11.28 11.02 11.34 141,000 1,584,020 11.234 1.305 1.296 1.305 1.275 1.312 1,218,437 1.3000 2.17%
2009-05-25 0 11.04 11.04 11.08 10.76 11.10 755,000 8,304,920 11.000 1.278 1.278 1.282 1.245 1.285 6,524,254 1.2729 -1.25%
2009-05-22 0 11.18 11.14 11.18 10.72 11.58 329,000 3,673,640 11.166 1.294 1.289 1.294 1.241 1.340 2,843,019 1.2922 0.85%
2009-05-21 0 11.54 11.38 11.56 11.08 11.54 216,100 2,446,000 11.319 1.283 1.265 1.285 1.232 1.283 1,943,830 1.2583 4.34%
2009-05-20 0 11.06 10.96 11.08 10.90 11.06 242,000 2,661,320 10.997 1.230 1.218 1.232 1.212 1.230 2,176,802 1.2226 2.22%
2009-05-19 0 10.82 10.74 10.80 10.70 10.84 641,000 6,903,000 10.769 1.203 1.194 1.201 1.190 1.205 5,765,827 1.1972 3.05%
2009-05-18 0 10.50 10.36 10.50 10.30 10.50 135,000 1,400,080 10.371 1.167 1.152 1.167 1.145 1.167 1,214,332 1.1530 1.16%
2009-05-15 0 10.38 10.22 10.38 10.00 10.50 47,000 484,360 10.306 1.154 1.136 1.154 1.112 1.167 422,767 1.1457 2.57%
2009-05-14 0 10.12 10.10 10.14 10.00 10.28 95,000 958,820 10.093 1.125 1.123 1.127 1.112 1.143 854,530 1.1220 -1.56%
2009-05-13 0 10.28 10.12 10.30 10.00 10.40 171,000 1,748,100 10.223 1.143 1.125 1.145 1.112 1.156 1,538,154 1.1365 2.80%
2009-05-12 0 10.00 10.00 10.10 10.00 10.40 123,000 1,246,080 10.131 1.112 1.112 1.123 1.112 1.156 1,106,391 1.1263 0.00%
2009-05-11 0 10.00 9.900 10.00 9.810 10.70 411,000 4,216,270 10.259 1.112 1.101 1.112 1.091 1.190 3,696,966 1.1405 1.11%
2009-05-08 0 9.890 9.890 9.950 9.600 9.900 427,000 4,192,870 9.8194 1.099 1.099 1.106 1.067 1.101 3,840,886 1.0916 6.69%
2009-05-07 0 9.270 9.270 9.420 9.250 9.500 204,000 1,917,270 9.3984 1.031 1.031 1.047 1.028 1.056 1,834,990 1.0448 -1.59%
2009-05-06 0 9.420 9.420 9.440 9.240 9.410 227,000 2,119,190 9.3356 1.047 1.047 1.049 1.027 1.046 2,041,876 1.0379 1.95%
2009-05-05 0 9.240 9.230 9.300 9.230 9.360 307,000 2,844,120 9.2642 1.027 1.026 1.034 1.026 1.041 2,761,480 1.0299 -0.65%
2009-05-04 0 9.300 9.300 9.390 9.100 9.370 440,000 4,038,110 9.1775 1.034 1.034 1.044 1.012 1.042 3,957,822 1.0203 2.31%
2009-04-30 0 9.090 8.920 9.100 8.740 9.100 259,000 2,312,550 8.9288 1.011 0.992 1.012 0.972 1.012 2,329,718 0.9926 4.72%
2009-04-29 0 8.680 8.680 8.750 8.600 8.800 247,000 2,149,190 8.7012 0.965 0.965 0.973 0.956 0.978 2,221,777 0.9673 -0.23%
2009-04-28 0 8.700 8.700 8.790 8.700 9.170 179,000 1,605,580 8.9697 0.967 0.967 0.977 0.967 1.019 1,610,114 0.9972 -4.40%
2009-04-27 0 9.100 9.000 9.100 8.880 9.280 952,000 8,695,150 9.1336 1.012 1.001 1.012 0.987 1.032 8,563,288 1.0154 3.88%
2009-04-24 0 8.760 8.700 8.760 8.760 8.980 134,000 1,185,470 8.8468 0.974 0.967 0.974 0.974 0.998 1,205,337 0.9835 0.69%
2009-04-23 0 8.700 8.700 8.870 8.700 8.700 26,000 226,200 8.7000 0.967 0.967 0.986 0.967 0.967 233,871 0.9672 0.00%
2009-04-22 0 8.700 8.700 8.800 8.650 8.810 139,000 1,213,220 8.7282 0.967 0.967 0.978 0.962 0.979 1,250,312 0.9703 0.58%
2009-04-21 0 8.650 8.650 8.700 8.580 8.810 125,000 1,083,600 8.6688 0.962 0.962 0.967 0.954 0.979 1,124,381 0.9637 -1.82%
2009-04-20 0 8.810 8.690 8.990 8.660 8.900 74,000 655,770 8.8618 0.979 0.966 0.999 0.963 0.989 665,634 0.9852 -1.01%
2009-04-17 0 8.900 8.900 9.000 8.800 9.000 382,000 3,395,470 8.8887 0.989 0.989 1.001 0.978 1.001 3,436,109 0.9882 0.00%
2009-04-16 0 8.900 8.700 8.900 8.600 8.950 202,000 1,748,870 8.6578 0.989 0.967 0.989 0.956 0.995 1,817,000 0.9625 -0.22%
2009-04-15 0 8.920 8.770 8.920 8.750 8.950 134,000 1,189,460 8.8766 0.992 0.975 0.992 0.973 0.995 1,205,337 0.9868 1.59%
2009-04-14 0 8.780 8.760 8.980 8.780 9.000 402,000 3,578,200 8.9010 0.976 0.974 0.998 0.976 1.001 3,616,010 0.9895 0.80%
2009-04-09 0 8.710 8.710 8.850 8.550 8.850 150,000 1,312,720 8.7515 0.968 0.968 0.984 0.951 0.984 1,349,258 0.9729 1.28%
2009-04-08 0 8.600 8.460 8.600 8.450 8.850 214,000 1,854,570 8.6662 0.956 0.941 0.956 0.939 0.984 1,924,941 0.9634 -4.44%
2009-04-07 0 9.000 8.880 9.000 8.810 9.000 241,000 2,137,710 8.8702 1.001 0.987 1.001 0.979 1.001 2,167,807 0.9861 1.24%
2009-04-06 0 8.890 8.810 8.890 8.800 8.910 139,000 1,230,630 8.8535 0.988 0.979 0.988 0.978 0.991 1,250,312 0.9843 -0.11%
2009-04-03 0 8.900 8.900 8.990 8.900 9.060 132,000 1,179,800 8.9379 0.989 0.989 0.999 0.989 1.007 1,187,347 0.9936 -1.77%
2009-04-02 0 9.060 9.020 9.060 8.800 9.140 81,000 723,570 8.9330 1.007 1.003 1.007 0.978 1.016 728,599 0.9931 2.95%
2009-04-01 0 8.800 8.800 8.990 8.800 9.200 54,000 487,560 9.0289 0.978 0.978 0.999 0.978 1.023 485,733 1.0038 -3.19%
2009-03-31 0 9.090 8.910 9.090 9.000 9.180 74,000 672,250 9.0845 1.011 0.991 1.011 1.001 1.021 665,634 1.0099 1.00%
2009-03-30 0 9.000 8.800 9.000 8.800 9.200 128,725 1,155,424 8.9759 1.001 0.978 1.001 0.978 1.023 1,157,888 0.9979 -0.88%
2009-03-27 0 9.080 8.890 9.080 8.800 9.200 102,000 910,650 8.9279 1.009 0.988 1.009 0.978 1.023 917,495 0.9925 4.37%
2009-03-26 0 8.700 8.500 8.690 8.210 8.800 301,000 2,547,130 8.4622 0.967 0.945 0.966 0.913 0.978 2,707,510 0.9408 5.07%
2009-03-25 0 8.280 8.270 8.280 8.100 8.800 190,000 1,614,480 8.4973 0.921 0.919 0.921 0.900 0.978 1,709,060 0.9447 2.22%
2009-03-24 0 8.100 8.090 8.120 7.510 8.280 550,000 4,439,210 8.0713 0.900 0.899 0.903 0.835 0.921 4,947,278 0.8973 8.00%
2009-03-23 0 7.500 7.460 8.540 7.200 7.500 116,000 860,650 7.4194 0.834 0.829 0.949 0.800 0.834 1,043,426 0.8248 1.35%
2009-03-20 0 7.400 7.230 7.400 7.400 7.480 126,000 933,070 7.4053 0.823 0.804 0.823 0.823 0.832 1,133,376 0.8233 -0.54%
2009-03-19 0 7.440 7.440 7.470 7.300 7.490 165,000 1,225,960 7.4301 0.827 0.827 0.830 0.812 0.833 1,484,183 0.8260 1.22%
2009-03-18 0 7.350 7.350 7.480 7.230 7.500 113,000 838,430 7.4197 0.817 0.817 0.832 0.804 0.834 1,016,441 0.8249 1.66%
2009-03-17 0 7.230 7.210 7.250 7.200 7.250 33,000 239,110 7.2458 0.804 0.802 0.806 0.800 0.806 296,837 0.8055 -0.14%
2009-03-16 0 7.240 7.200 7.250 7.150 7.240 104,000 746,570 7.1786 0.805 0.800 0.806 0.795 0.805 935,485 0.7981 0.00%
2009-03-13 0 7.240 7.210 7.240 7.140 7.330 60,000 432,550 7.2092 0.805 0.802 0.805 0.794 0.815 539,703 0.8015 1.26%
2009-03-12 0 7.150 7.150 7.280 7.150 7.400 19,000 138,660 7.2979 0.795 0.795 0.809 0.795 0.823 170,906 0.8113 -2.59%
2009-03-11 0 7.340 7.250 7.340 7.270 7.400 27,000 197,670 7.3211 0.816 0.806 0.816 0.808 0.823 242,866 0.8139 3.23%
2009-03-10 0 7.110 7.100 7.260 7.050 7.060 45,000 317,650 7.0589 0.790 0.789 0.807 0.784 0.785 404,777 0.7848 0.14%
2009-03-09 0 7.100 7.100 7.270 7.020 7.100 168,000 1,189,590 7.0809 0.789 0.789 0.808 0.780 0.789 1,511,168 0.7872 1.43%
2009-03-06 0 7.000 7.000 7.020 6.960 6.960 10,000 69,600 6.9600 0.778 0.778 0.780 0.774 0.774 89,951 0.7738 -0.28%
2009-03-05 0 7.020 7.020 7.050 7.000 7.150 143,000 1,009,800 7.0615 0.780 0.780 0.784 0.778 0.795 1,286,292 0.7850 1.30%
2009-03-04 0 6.930 6.820 6.930 6.800 6.930 226,200 1,554,450 6.8720 0.770 0.758 0.770 0.756 0.770 2,034,680 0.7640 3.59%
2009-03-03 0 6.690 6.690 6.870 6.650 6.710 81,000 541,790 6.6888 0.744 0.744 0.764 0.739 0.746 728,599 0.7436 -2.34%
2009-03-02 0 6.850 6.810 6.870 6.800 6.910 277,000 1,898,590 6.8541 0.762 0.757 0.764 0.756 0.768 2,491,629 0.7620 -1.01%
2009-02-27 0 6.920 6.900 6.960 6.850 6.920 100,000 688,910 6.8891 0.769 0.767 0.774 0.762 0.769 899,505 0.7659 0.00%
2009-02-26 0 6.920 6.910 7.060 6.910 6.930 121,000 837,930 6.9250 0.769 0.768 0.785 0.768 0.770 1,088,401 0.7699 -1.84%
2009-02-25 0 7.050 7.050 7.130 7.050 7.150 322,000 2,299,530 7.1414 0.784 0.784 0.793 0.784 0.795 2,896,406 0.7939 -0.70%
2009-02-24 0 7.100 6.960 7.100 6.940 7.100 335,000 2,349,380 7.0131 0.789 0.774 0.789 0.772 0.789 3,013,342 0.7797 1.00%
2009-02-23 0 7.030 7.030 7.050 6.860 7.030 78,000 540,150 6.9250 0.782 0.782 0.784 0.763 0.782 701,614 0.7699 1.44%
2009-02-20 0 6.930 6.930 7.130 6.930 7.050 73,000 511,090 7.0012 0.770 0.770 0.793 0.770 0.784 656,639 0.7783 -1.56%
2009-02-19 0 7.040 7.040 7.180 7.020 7.150 65,000 462,360 7.1132 0.783 0.783 0.798 0.780 0.795 584,678 0.7908 0.43%
2009-02-18 0 7.010 7.010 7.200 6.930 7.000 217,000 1,509,840 6.9578 0.779 0.779 0.800 0.770 0.778 1,951,926 0.7735 0.43%
2009-02-17 0 6.980 6.980 6.990 6.830 7.000 135,000 934,830 6.9247 0.776 0.776 0.777 0.759 0.778 1,214,332 0.7698 -0.29%
2009-02-16 0 7.000 7.000 7.190 6.830 7.100 99,000 691,660 6.9865 0.778 0.778 0.799 0.759 0.789 890,510 0.7767 -1.82%
2009-02-13 0 7.130 7.130 7.140 6.870 7.150 147,000 1,021,670 6.9501 0.793 0.793 0.794 0.764 0.795 1,322,272 0.7727 4.39%
2009-02-12 0 6.830 6.830 6.850 6.810 6.870 223,000 1,523,300 6.8309 0.759 0.759 0.762 0.757 0.764 2,005,896 0.7594 0.44%
2009-02-11 0 6.800 6.730 6.860 6.660 6.860 149,000 1,003,490 6.7348 0.756 0.748 0.763 0.740 0.763 1,340,263 0.7487 0.29%
2009-02-10 0 6.780 6.710 6.800 6.710 6.830 76,000 511,640 6.7321 0.754 0.746 0.756 0.746 0.759 683,624 0.7484 -0.73%
2009-02-09 0 6.830 6.720 6.830 6.700 6.850 227,000 1,540,430 6.7860 0.759 0.747 0.759 0.745 0.762 2,041,876 0.7544 3.48%
2009-02-06 0 6.600 6.600 6.700 6.510 6.660 129,000 853,550 6.6167 0.734 0.734 0.745 0.724 0.740 1,160,361 0.7356 0.46%
2009-02-05 0 6.570 6.520 6.650 6.500 6.780 220,000 1,436,780 6.5308 0.730 0.725 0.739 0.723 0.754 1,978,911 0.7260 1.86%
2009-02-04 0 6.450 6.380 6.480 6.160 6.500 279,000 1,751,490 6.2777 0.717 0.709 0.720 0.685 0.723 2,509,619 0.6979 3.20%
2009-02-03 0 6.250 6.110 6.270 6.130 6.270 66,000 411,260 6.2312 0.695 0.679 0.697 0.681 0.697 593,673 0.6927 0.16%
2009-02-02 0 6.240 6.150 6.240 6.150 6.400 58,000 359,300 6.1948 0.694 0.684 0.694 0.684 0.712 521,713 0.6887 -0.16%
2009-01-30 0 6.250 6.250 6.320 6.220 6.350 58,000 365,340 6.2990 0.695 0.695 0.703 0.691 0.706 521,713 0.7003 1.13%
2009-01-29 0 6.180 6.170 6.380 6.160 6.160 2,000 12,320 6.1600 0.687 0.686 0.709 0.685 0.685 17,990 0.6848 0.82%
2009-01-23 0 6.130 6.130 6.350 6.130 6.300 62,000 384,940 6.2087 0.681 0.681 0.706 0.681 0.700 557,693 0.6902 -4.22%
2009-01-22 0 6.400 6.170 6.400 6.200 6.400 43,000 269,500 6.2674 0.712 0.686 0.712 0.689 0.712 386,787 0.6968 3.23%
2009-01-21 0 6.200 6.120 6.200 6.200 6.200 17,000 105,400 6.2000 0.689 0.680 0.689 0.689 0.689 152,916 0.6893 0.65%
2009-01-20 0 6.160 6.030 6.160 6.010 6.160 6,000 36,810 6.1350 0.685 0.670 0.685 0.668 0.685 53,970 0.6820 0.00%
2009-01-19 0 6.160 6.120 6.360 6.160 6.160 9,000 55,440 6.1600 0.685 0.680 0.707 0.685 0.685 80,955 0.6848 0.00%
2009-01-16 0 6.160 6.160 6.270 6.150 6.350 22,000 135,700 6.1682 0.685 0.685 0.697 0.684 0.706 197,891 0.6857 0.16%
2009-01-15 0 6.150 6.150 6.290 6.100 6.400 54,000 332,500 6.1574 0.684 0.684 0.699 0.678 0.712 485,733 0.6845 -4.65%
2009-01-14 0 6.450 6.310 6.450 6.350 6.450 12,000 76,790 6.3992 0.717 0.701 0.717 0.706 0.717 107,941 0.7114 2.71%
2009-01-13 0 6.280 6.280 6.300 6.200 6.310 127,000 799,820 6.2978 0.698 0.698 0.700 0.689 0.701 1,142,371 0.7001 -0.16%
2009-01-12 0 6.290 6.250 6.450 6.170 6.550 41,000 257,840 6.2888 0.699 0.695 0.717 0.686 0.728 368,797 0.6991 -3.97%
2009-01-09 0 6.550 6.420 6.550 6.400 6.560 61,000 393,710 6.4543 0.728 0.714 0.728 0.712 0.729 548,698 0.7175 2.99%
2009-01-08 0 6.360 6.330 6.380 6.360 6.590 206,000 1,324,320 6.4287 0.707 0.704 0.709 0.707 0.733 1,852,980 0.7147 -2.60%
2009-01-07 0 6.530 6.530 6.600 6.530 6.900 166,000 1,114,430 6.7134 0.726 0.726 0.734 0.726 0.767 1,493,178 0.7463 -1.95%
2009-01-06 0 6.660 6.660 6.680 6.460 6.680 150,000 989,650 6.5977 0.740 0.740 0.743 0.718 0.743 1,349,258 0.7335 3.90%
2009-01-05 0 6.410 6.410 6.480 6.300 6.430 166,000 1,059,610 6.3832 0.713 0.713 0.720 0.700 0.715 1,493,178 0.7096 1.75%
2009-01-02 0 6.300 6.300 6.350 6.120 6.300 57,000 355,180 6.2312 0.700 0.700 0.706 0.680 0.700 512,718 0.6927 0.00%
2008-12-31 0 6.300 6.300 6.350 6.080 6.300 158,000 974,610 6.1684 0.700 0.700 0.706 0.676 0.700 1,421,218 0.6858 0.80%
2008-12-30 0 6.250 6.250 6.280 5.900 6.250 184,000 1,135,450 6.1709 0.695 0.695 0.698 0.656 0.695 1,655,089 0.6860 3.31%
2008-12-29 0 6.050 5.990 6.050 5.700 6.050 170,000 995,000 5.8529 0.673 0.666 0.673 0.634 0.673 1,529,159 0.6507 2.72%
2008-12-24 0 5.890 6.010 6.140 5.880 5.880 5,000 29,380 5.8760 0.655 0.668 0.683 0.654 0.654 44,975 0.6532 1.73%
2008-12-23 0 5.790 5.860 5.980 5.710 6.250 243,000 1,427,470 5.8744 0.644 0.651 0.665 0.635 0.695 2,185,797 0.6531 -3.50%
2008-12-22 0 6.000 5.980 6.000 5.600 6.050 718,000 4,129,510 5.7514 0.667 0.665 0.667 0.623 0.673 6,458,446 0.6394 7.14%
2008-12-19 0 5.600 5.600 5.750 5.500 5.750 145,000 820,290 5.6572 0.623 0.623 0.639 0.611 0.639 1,304,282 0.6289 2.19%
2008-12-18 0 5.480 5.550 5.600 5.430 5.560 314,000 1,720,910 5.4806 0.609 0.617 0.623 0.604 0.618 2,824,446 0.6093 -0.36%
2008-12-17 0 5.500 5.500 5.590 5.400 5.600 439,000 2,383,290 5.4289 0.611 0.611 0.621 0.600 0.623 3,948,827 0.6035 1.85%
2008-12-16 0 5.400 5.310 5.440 5.250 5.410 86,000 464,750 5.4041 0.600 0.590 0.605 0.584 0.601 773,574 0.6008 1.50%
2008-12-15 0 5.320 5.320 5.390 5.300 5.500 260,000 1,408,230 5.4163 0.591 0.591 0.599 0.589 0.611 2,338,713 0.6021 2.31%
2008-12-12 0 5.200 5.200 5.250 5.200 5.600 754,000 4,009,240 5.3173 0.578 0.578 0.584 0.578 0.623 6,782,268 0.5911 -7.96%
2008-12-11 0 5.650 5.620 5.680 5.480 5.810 839,000 4,766,070 5.6807 0.628 0.625 0.631 0.609 0.646 7,546,847 0.6315 0.89%
2008-12-10 0 5.600 5.550 5.600 5.410 5.630 253,000 1,410,470 5.5750 0.623 0.617 0.623 0.601 0.626 2,275,748 0.6198 3.51%
2008-12-09 0 5.410 5.330 5.470 5.410 5.650 67,000 367,200 5.4806 0.601 0.593 0.608 0.601 0.628 602,668 0.6093 -3.74%
2008-12-08 0 5.620 5.620 5.880 5.300 5.700 253,000 1,404,400 5.5510 0.625 0.625 0.654 0.589 0.634 2,275,748 0.6171 2.18%
2008-12-05 0 5.500 5.450 5.500 5.370 5.500 237,000 1,298,210 5.4777 0.611 0.606 0.611 0.597 0.611 2,131,827 0.6090 0.00%
2008-12-04 0 5.500 5.500 5.600 5.420 5.540 171,000 940,360 5.4992 0.611 0.611 0.623 0.603 0.616 1,538,154 0.6114 0.00%
2008-12-03 0 5.500 5.380 5.900 5.330 5.500 41,000 220,520 5.3785 0.611 0.598 0.656 0.593 0.611 368,797 0.5979 3.19%
2008-12-02 0 5.330 5.130 5.330 5.100 5.350 91,000 469,290 5.1570 0.593 0.570 0.593 0.567 0.595 818,550 0.5733 0.57%
2008-12-01 0 5.300 5.260 5.320 5.070 5.320 399,000 2,044,520 5.1241 0.589 0.585 0.591 0.564 0.591 3,589,025 0.5697 4.54%
2008-11-28 0 5.070 5.030 5.070 5.020 5.070 24,000 121,580 5.0658 0.564 0.559 0.564 0.558 0.564 215,881 0.5632 0.80%
2008-11-27 0 5.030 5.020 5.030 4.910 5.090 524,000 2,634,060 5.0268 0.559 0.558 0.559 0.546 0.566 4,713,406 0.5588 0.20%
2008-11-26 0 5.020 5.000 5.020 5.000 5.050 713,000 3,572,370 5.0103 0.558 0.556 0.558 0.556 0.561 6,413,471 0.5570 0.40%
2008-11-25 0 5.000 4.970 5.000 5.000 5.050 530,000 2,672,000 5.0415 0.556 0.553 0.556 0.556 0.561 4,767,377 0.5605 0.20%
2008-11-24 0 4.990 4.950 4.990 4.900 5.000 93,000 462,680 4.9751 0.555 0.550 0.555 0.545 0.556 836,540 0.5531 2.25%
2008-11-21 0 4.880 4.880 4.990 4.880 4.880 3,000 14,640 4.8800 0.543 0.543 0.555 0.543 0.543 26,985 0.5425 0.00%
2008-11-20 0 4.880 4.840 4.880 4.850 4.950 92,000 447,920 4.8687 0.543 0.538 0.543 0.539 0.550 827,545 0.5413 -1.61%
2008-11-19 0 4.960 4.960 5.000 4.950 5.040 123,000 613,640 4.9889 0.551 0.551 0.556 0.550 0.560 1,106,391 0.5546 2.06%
2008-11-18 0 4.860 4.850 4.950 4.860 5.020 424,000 2,085,960 4.9197 0.540 0.539 0.550 0.540 0.558 3,813,901 0.5469 -2.61%
2008-11-17 0 4.990 4.980 4.990 4.880 5.050 207,000 1,029,490 4.9734 0.555 0.554 0.555 0.543 0.561 1,861,975 0.5529 -0.20%
2008-11-14 0 5.000 4.960 5.000 4.920 5.030 467,000 2,329,070 4.9873 0.556 0.551 0.556 0.547 0.559 4,200,689 0.5544 0.00%
2008-11-13 0 5.000 4.940 5.000 4.800 5.000 410,000 2,004,500 4.8890 0.556 0.549 0.556 0.534 0.556 3,687,971 0.5435 0.20%
2008-11-12 0 4.990 4.970 4.990 4.900 5.060 186,000 928,150 4.9901 0.555 0.553 0.555 0.545 0.563 1,673,079 0.5548 1.22%
2008-11-11 0 4.930 4.900 4.960 4.910 5.000 352,000 1,740,780 4.9454 0.548 0.545 0.551 0.546 0.556 3,166,258 0.5498 -0.40%
2008-11-10 0 4.950 4.950 5.000 4.920 5.350 525,000 2,632,600 5.0145 0.550 0.550 0.556 0.547 0.595 4,722,401 0.5575 -1.00%
2008-11-07 0 5.000 4.970 5.000 4.810 5.130 579,000 2,894,180 4.9986 0.556 0.553 0.556 0.535 0.570 5,208,134 0.5557 3.52%
2008-11-06 0 4.830 4.830 4.920 4.790 5.010 432,000 2,133,540 4.9388 0.537 0.537 0.547 0.533 0.557 3,885,862 0.5491 0.42%
2008-11-05 0 4.810 4.760 4.850 4.760 5.160 543,000 2,658,740 4.8964 0.535 0.529 0.539 0.529 0.574 4,884,312 0.5443 -0.41%
2008-11-04 0 4.830 4.750 4.830 4.700 4.860 202,000 975,640 4.8299 0.537 0.528 0.537 0.523 0.540 1,817,000 0.5370 1.05%
2008-11-03 0 4.780 4.800 4.850 4.780 4.850 131,000 631,430 4.8201 0.531 0.534 0.539 0.531 0.539 1,178,352 0.5359 -0.62%
2008-10-31 0 4.810 4.810 5.000 4.750 4.810 163,000 781,000 4.7914 0.535 0.535 0.556 0.528 0.535 1,466,193 0.5327 0.21%
2008-10-30 0 4.800 4.660 4.800 4.690 4.800 75,000 356,450 4.7527 0.534 0.518 0.534 0.521 0.534 674,629 0.5284 4.58%
2008-10-29 0 4.590 4.510 4.600 4.480 4.800 114,000 527,600 4.6281 0.510 0.501 0.511 0.498 0.534 1,025,436 0.5145 0.22%
2008-10-28 0 4.580 4.580 4.600 4.520 4.800 210,000 968,940 4.6140 0.509 0.509 0.511 0.502 0.534 1,888,961 0.5129 -2.14%
2008-10-27 0 4.680 4.620 4.680 4.660 4.980 416,000 1,958,300 4.7075 0.520 0.514 0.520 0.518 0.554 3,741,941 0.5233 -2.09%
2008-10-24 0 4.780 4.710 4.780 4.780 5.100 282,000 1,364,640 4.8391 0.531 0.524 0.531 0.531 0.567 2,536,604 0.5380 -5.35%
2008-10-23 0 5.050 5.000 5.050 4.950 5.100 337,000 1,693,900 5.0264 0.561 0.556 0.561 0.550 0.567 3,031,332 0.5588 0.00%
2008-10-22 0 5.050 5.000 5.050 4.990 5.110 204,000 1,031,900 5.0583 0.561 0.556 0.561 0.555 0.568 1,834,990 0.5623 -0.98%
2008-10-21 0 5.100 5.100 5.120 5.100 5.200 211,000 1,091,360 5.1723 0.567 0.567 0.569 0.567 0.578 1,897,956 0.5750 -0.78%
2008-10-20 0 5.140 5.130 5.160 5.100 5.200 174,000 898,760 5.1653 0.571 0.570 0.574 0.567 0.578 1,565,139 0.5742 2.39%
2008-10-17 0 5.020 5.020 5.070 5.000 5.400 274,000 1,385,290 5.0558 0.558 0.558 0.564 0.556 0.600 2,464,644 0.5621 -4.38%
2008-10-16 0 5.250 5.250 5.380 5.240 5.410 148,000 788,700 5.3291 0.584 0.584 0.598 0.583 0.601 1,331,267 0.5924 -2.78%
2008-10-15 0 5.400 5.400 5.500 5.400 5.550 294,000 1,620,240 5.5110 0.600 0.600 0.611 0.600 0.617 2,644,545 0.6127 -2.70%
2008-10-14 0 5.550 5.500 5.550 5.550 6.000 359,000 2,061,210 5.7415 0.617 0.611 0.617 0.617 0.667 3,229,223 0.6383 0.00%
2008-10-13 0 5.550 5.500 5.550 5.250 5.800 497,000 2,751,890 5.5370 0.617 0.611 0.617 0.584 0.645 4,470,540 0.6156 2.78%
2008-10-10 0 5.400 5.400 5.750 5.400 6.000 367,000 2,024,090 5.5152 0.600 0.600 0.639 0.600 0.667 3,301,183 0.6131 -8.47%
2008-10-09 0 5.900 5.900 5.950 5.800 6.100 151,000 893,780 5.9191 0.656 0.656 0.661 0.645 0.678 1,358,253 0.6580 -1.67%
2008-10-08 0 6.000 5.800 6.070 5.800 6.550 214,000 1,318,510 6.1613 0.667 0.645 0.675 0.645 0.728 1,924,941 0.6850 -7.83%
2008-10-06 0 6.510 6.510 6.700 6.490 6.530 190,000 1,236,330 6.5070 0.724 0.724 0.745 0.722 0.726 1,709,060 0.7234 -0.15%
2008-10-03 0 6.520 6.520 7.000 6.500 6.520 43,000 279,900 6.5093 0.725 0.725 0.778 0.723 0.725 386,787 0.7237 -1.95%
2008-10-02 0 6.650 6.650 7.000 6.650 6.650 2,000 13,300 6.6500 0.739 0.739 0.778 0.739 0.739 17,990 0.7393 1.06%
2008-09-30 0 6.580 6.500 6.580 6.400 6.650 80,000 519,100 6.4888 0.732 0.723 0.732 0.712 0.739 719,604 0.7214 -1.05%
2008-09-29 0 6.650 6.650 6.700 6.600 6.700 18,000 119,750 6.6528 0.739 0.739 0.745 0.734 0.745 161,911 0.7396 -0.75%
2008-09-26 0 6.700 6.650 6.800 6.650 6.700 366,000 2,473,080 6.7570 0.745 0.739 0.756 0.739 0.745 3,292,188 0.7512 -1.47%
2008-09-25 0 6.800 6.800 6.890 6.750 6.850 75,000 507,350 6.7647 0.756 0.756 0.766 0.750 0.762 674,629 0.7520 1.49%
2008-09-24 0 6.700 6.560 6.700 6.500 6.700 45,000 293,020 6.5116 0.745 0.729 0.745 0.723 0.745 404,777 0.7239 -0.74%
2008-09-23 0 6.750 6.550 6.750 6.550 6.950 56,000 369,000 6.5893 0.750 0.728 0.750 0.728 0.773 503,723 0.7325 -4.66%
2008-09-22 0 7.080 7.000 7.080 6.600 7.150 74,000 513,870 6.9442 0.787 0.778 0.787 0.734 0.795 665,634 0.7720 4.27%
2008-09-19 0 6.790 6.660 6.790 6.300 6.850 144,000 940,100 6.5285 0.755 0.740 0.755 0.700 0.762 1,295,287 0.7258 9.52%
2008-09-18 0 6.200 6.020 6.380 5.980 6.500 200,000 1,250,010 6.2501 0.689 0.669 0.709 0.665 0.723 1,799,010 0.6948 -4.62%
2008-09-17 0 6.500 6.500 6.640 6.430 6.970 204,000 1,347,120 6.6035 0.723 0.723 0.738 0.715 0.775 1,834,990 0.7341 -6.47%
2008-09-16 0 6.950 6.800 6.970 6.640 7.400 122,000 860,940 7.0569 0.773 0.756 0.775 0.738 0.823 1,097,396 0.7845 -9.74%
2008-09-12 0 7.700 7.020 7.650 7.600 8.000 61,000 484,300 7.9393 0.856 0.780 0.850 0.845 0.889 548,698 0.8826 -2.65%
2008-09-11 0 7.910 7.910 8.050 7.910 8.110 16,000 127,360 7.9600 0.879 0.879 0.895 0.879 0.902 143,921 0.8849 -2.35%
2008-09-10 0 8.100 7.010 8.100 8.100 8.300 29,000 236,900 8.1690 0.900 0.779 0.900 0.900 0.923 260,856 0.9082 0.00%
2008-09-09 0 8.100 8.100 8.500 8.000 8.120 94,000 756,130 8.0439 0.900 0.900 0.945 0.889 0.903 845,535 0.8943 -0.12%
2008-09-08 0 8.110 7.900 8.160 8.000 8.500 82,000 663,060 8.0861 0.902 0.878 0.907 0.889 0.945 737,594 0.8989 -2.29%
2008-09-05 0 8.300 8.300 8.450 8.300 8.450 4,000 33,350 8.3375 0.923 0.923 0.939 0.923 0.939 35,980 0.9269 0.00%
2008-09-04 0 8.300 8.200 8.800 8.200 8.300 10,000 82,500 8.2500 0.923 0.912 0.978 0.912 0.923 89,951 0.9172 0.00%
2008-09-03 0 8.300 8.100 8.350 8.300 8.300 39,200 325,860 8.3128 0.923 0.900 0.928 0.923 0.923 352,606 0.9241 0.73%
2008-09-02 0 8.240 8.240 8.300 8.240 8.250 5,000 41,230 8.2460 0.916 0.916 0.923 0.916 0.917 44,975 0.9167 0.00%
2008-09-01 0 8.240 8.240 8.900 8.240 8.240 3,000 24,940 8.3133 0.916 0.916 0.989 0.916 0.916 26,985 0.9242 -0.72%
2008-08-29 0 8.300 8.230 8.950 8.200 8.300 36,000 297,150 8.2542 0.923 0.915 0.995 0.912 0.923 323,822 0.9176 3.62%
2008-08-28 0 8.010 7.920 8.010 8.010 8.300 20,000 162,730 8.1365 0.890 0.880 0.890 0.890 0.923 179,901 0.9046 0.13%
2008-08-27 0 8.000 8.000 8.150 8.000 8.300 118,000 960,930 8.1435 0.889 0.889 0.906 0.889 0.923 1,061,416 0.9053 -3.61%
2008-08-26 0 8.300 8.110 8.300 8.300 8.300 37,000 307,100 8.3000 0.923 0.902 0.923 0.923 0.923 332,817 0.9227 0.00%
2008-08-25 0 8.300 8.200 8.600 8.300 8.400 28,000 233,600 8.3429 0.923 0.912 0.956 0.923 0.934 251,861 0.9275 -2.35%
2008-08-21 0 8.500 7.000 8.700 8.500 8.900 26,000 222,220 8.5469 0.945 0.778 0.967 0.945 0.989 233,871 0.9502 -3.41%
2008-08-20 0 8.800 8.800 8.850 8.800 8.870 65,000 572,700 8.8108 0.978 0.978 0.984 0.978 0.986 584,678 0.9795 -0.90%
2008-08-19 0 8.880 8.500 8.880 - - 0 0 - 0.987 0.945 0.987 - - 0 - -0.22%
2008-08-18 0 8.900 8.600 8.900 - - 0 0 - 0.989 0.956 0.989 - - 0 - 0.00%
2008-08-15 0 8.900 8.700 8.900 8.500 8.900 28,000 241,610 8.6289 0.989 0.967 0.989 0.945 0.989 251,861 0.9593 1.14%
2008-08-14 0 8.800 8.680 8.800 8.800 9.000 6,000 53,170 8.8617 0.978 0.965 0.978 0.978 1.001 53,970 0.9852 -2.22%
2008-08-13 0 9.000 8.220 9.000 9.050 9.050 5,000 45,250 9.0500 1.001 0.914 1.001 1.006 1.006 44,975 1.0061 -2.17%
2008-08-12 0 9.200 9.000 9.200 9.000 9.200 9,000 81,600 9.0667 1.023 1.001 1.023 1.001 1.023 80,955 1.0080 2.22%
2008-08-11 0 9.000 8.800 10.00 9.000 9.120 21,000 189,800 9.0381 1.001 0.978 1.112 1.001 1.014 188,896 1.0048 0.00%
2008-08-08 0 9.000 8.850 9.000 9.000 9.400 35,000 324,530 9.2723 1.001 0.984 1.001 1.001 1.045 314,827 1.0308 -3.43%
2008-08-07 0 9.320 9.320 9.500 9.310 9.600 7,000 66,120 9.4457 1.036 1.036 1.056 1.035 1.067 62,965 1.0501 -1.89%
2008-08-05 0 9.500 9.300 9.500 9.300 9.650 69,000 659,150 9.5529 1.056 1.034 1.056 1.034 1.073 620,658 1.0620 -2.06%
2008-08-04 0 9.700 9.600 9.800 9.700 9.900 39,000 380,950 9.7679 1.078 1.067 1.089 1.078 1.101 350,807 1.0859 -1.52%
2008-08-01 0 9.850 9.790 9.950 9.790 9.850 7,000 68,770 9.8243 1.095 1.088 1.106 1.088 1.095 62,965 1.0922 0.72%
2008-07-31 0 9.780 9.780 9.900 9.780 9.780 1,000 9,780 9.7800 1.087 1.087 1.101 1.087 1.087 8,995 1.0873 -1.21%
2008-07-30 0 9.900 9.710 9.900 9.900 9.900 10,000 99,000 9.9000 1.101 1.079 1.101 1.101 1.101 89,951 1.1006 2.06%
2008-07-29 0 9.700 9.700 9.900 9.700 9.760 20,000 197,280 9.8640 1.078 1.078 1.101 1.078 1.085 179,901 1.0966 -2.61%
2008-07-28 0 9.960 9.760 9.960 9.620 9.960 28,000 273,360 9.7629 1.107 1.085 1.107 1.069 1.107 251,861 1.0854 4.29%
2008-07-25 0 9.550 9.540 9.700 9.540 9.810 114,000 1,102,140 9.6679 1.062 1.061 1.078 1.061 1.091 1,025,436 1.0748 -2.55%
2008-07-24 0 9.800 9.700 9.900 9.800 9.880 117,000 1,152,970 9.8544 1.089 1.078 1.101 1.089 1.098 1,052,421 1.0955 -0.51%
2008-07-23 0 9.850 9.850 9.980 - - 2,000 19,960 9.9800 1.095 1.095 1.109 - - 17,990 1.1095 0.31%
2008-07-22 0 9.820 9.800 9.880 9.830 9.980 65,000 641,750 9.8731 1.092 1.089 1.098 1.093 1.109 584,678 1.0976 -0.20%
2008-07-21 0 9.840 9.820 9.900 9.800 9.900 66,000 651,400 9.8697 1.094 1.092 1.101 1.089 1.101 593,673 1.0972 0.00%
2008-07-18 0 9.840 9.700 9.900 9.700 10.00 152,000 1,503,500 9.8914 1.094 1.078 1.101 1.078 1.112 1,367,248 1.0997 -1.60%
2008-07-17 0 10.00 9.910 10.10 9.900 10.50 45,000 455,260 10.117 1.112 1.102 1.123 1.101 1.167 404,777 1.1247 -1.38%
2008-07-16 0 10.14 10.14 10.50 10.10 10.50 52,000 532,980 10.250 1.127 1.127 1.167 1.123 1.167 467,743 1.1395 -1.55%
2008-07-15 0 10.30 10.30 10.50 10.28 10.30 20,000 205,920 10.296 1.145 1.145 1.167 1.143 1.145 179,901 1.1446 -1.90%
2008-07-14 0 10.50 10.30 10.78 10.50 10.90 30,000 322,800 10.760 1.167 1.145 1.198 1.167 1.212 269,852 1.1962 -0.94%
2008-07-11 0 10.60 10.32 10.60 10.26 10.60 16,000 167,480 10.468 1.178 1.147 1.178 1.141 1.178 143,921 1.1637 3.11%
2008-07-10 0 10.28 10.24 10.44 10.20 10.28 5,000 51,080 10.216 1.143 1.138 1.161 1.134 1.143 44,975 1.1357 0.78%
2008-07-09 0 10.20 10.20 10.30 10.10 10.40 20,000 205,020 10.251 1.134 1.134 1.145 1.123 1.156 179,901 1.1396 -1.92%
2008-07-08 0 10.40 10.20 10.40 10.40 10.54 19,000 198,960 10.472 1.156 1.134 1.156 1.156 1.172 170,906 1.1641 -0.38%
2008-07-07 0 10.44 10.44 10.54 10.32 10.44 41,000 427,280 10.421 1.161 1.161 1.172 1.147 1.161 368,797 1.1586 -0.76%
2008-07-04 0 10.52 10.26 10.52 10.54 10.60 13,000 137,620 10.586 1.170 1.141 1.170 1.172 1.178 116,936 1.1769 -0.57%
2008-07-03 0 10.58 10.50 10.60 10.50 10.60 46,000 485,960 10.564 1.176 1.167 1.178 1.167 1.178 413,772 1.1745 -0.19%
2008-07-02 0 10.60 10.40 10.66 10.46 10.60 62,000 654,300 10.553 1.178 1.156 1.185 1.163 1.178 557,693 1.1732 0.19%
2008-06-30 0 10.58 10.50 10.58 10.48 10.62 109,000 1,142,800 10.484 1.176 1.167 1.176 1.165 1.181 980,460 1.1656 0.95%
2008-06-27 0 10.48 10.30 10.48 10.24 10.50 85,000 881,060 10.365 1.165 1.145 1.165 1.138 1.167 764,579 1.1523 -1.13%
2008-06-26 0 10.60 10.56 10.82 10.50 10.70 55,000 583,900 10.616 1.178 1.174 1.203 1.167 1.190 494,728 1.1802 0.95%
2008-06-25 0 10.50 10.50 10.82 10.50 10.58 4,000 42,160 10.540 1.167 1.167 1.203 1.167 1.176 35,980 1.1718 -0.94%
2008-06-24 0 10.60 10.56 10.60 10.56 10.76 55,000 584,380 10.625 1.178 1.174 1.178 1.174 1.196 494,728 1.1812 -2.21%
2008-06-23 0 10.84 10.84 10.86 10.32 10.86 118,000 1,259,860 10.677 1.205 1.205 1.207 1.147 1.207 1,061,416 1.1870 -0.18%
2008-06-20 0 10.86 10.68 10.86 10.50 11.00 99,000 1,060,920 10.716 1.207 1.187 1.207 1.167 1.223 890,510 1.1914 -0.18%
2008-06-19 0 10.88 10.64 10.90 10.50 10.88 84,000 899,680 10.710 1.210 1.183 1.212 1.167 1.210 755,584 1.1907 -0.37%
2008-06-18 0 10.92 10.92 11.00 10.90 10.92 48,000 523,320 10.903 1.214 1.214 1.223 1.212 1.214 431,762 1.2121 -0.73%
2008-06-17 0 11.00 10.80 11.20 10.90 11.10 13,000 142,680 10.975 1.223 1.201 1.245 1.212 1.234 116,936 1.2202 0.92%
2008-06-16 0 10.90 10.80 11.00 10.90 11.00 46,000 504,580 10.969 1.212 1.201 1.223 1.212 1.223 413,772 1.2195 -0.55%
2008-06-13 0 10.96 10.80 10.98 11.20 11.20 1,000 11,200 11.200 1.218 1.201 1.221 1.245 1.245 8,995 1.2451 0.55%
2008-06-12 0 10.90 10.90 11.00 10.90 11.18 236,000 2,599,300 11.014 1.212 1.212 1.223 1.212 1.243 2,122,832 1.2244 -2.50%
2008-06-11 0 11.18 11.18 11.30 11.10 11.20 91,000 1,017,760 11.184 1.243 1.243 1.256 1.234 1.245 818,550 1.2434 0.72%
2008-06-10 0 11.10 11.10 11.16 10.88 11.18 425,000 4,686,060 11.026 1.234 1.234 1.241 1.210 1.243 3,822,896 1.2258 -2.63%
2008-06-06 0 11.40 11.30 11.40 11.22 11.40 47,000 531,360 11.306 1.267 1.256 1.267 1.247 1.267 422,767 1.2569 0.88%
2008-06-05 0 11.30 11.30 11.46 11.24 11.30 48,000 541,840 11.288 1.256 1.256 1.274 1.250 1.256 431,762 1.2549 -0.88%
2008-06-04 0 11.40 11.32 11.48 11.40 11.46 21,000 239,640 11.411 1.267 1.258 1.276 1.267 1.274 188,896 1.2686 -0.35%
2008-06-03 0 11.44 11.26 11.40 11.30 11.50 27,000 307,680 11.396 1.272 1.252 1.267 1.256 1.278 242,866 1.2669 -0.52%
2008-06-02 0 11.50 11.40 11.52 11.30 11.50 19,000 218,100 11.479 1.278 1.267 1.281 1.256 1.278 170,906 1.2761 0.00%
2008-05-30 0 11.50 11.36 11.50 11.50 11.60 19,000 219,700 11.563 1.278 1.263 1.278 1.278 1.290 170,906 1.2855 0.00%
2008-05-29 0 11.50 11.28 11.50 11.20 11.50 55,000 623,280 11.332 1.278 1.254 1.278 1.245 1.278 494,728 1.2598 0.35%
2008-05-28 0 11.46 11.22 11.48 11.22 11.50 24,000 272,200 11.342 1.274 1.247 1.276 1.247 1.278 215,881 1.2609 2.32%
2008-05-27 0 11.20 11.20 11.50 11.10 11.50 18,000 202,000 11.222 1.245 1.245 1.278 1.234 1.278 161,911 1.2476 0.00%
2008-05-26 0 11.20 11.20 11.40 11.20 11.50 85,000 962,620 11.325 1.245 1.245 1.267 1.245 1.278 764,579 1.2590 -1.06%
2008-05-23 0 11.32 11.30 11.80 11.30 11.50 61,000 696,900 11.425 1.258 1.256 1.312 1.256 1.278 548,698 1.2701 -4.71%
2008-05-22 0 11.88 11.60 11.88 11.40 11.90 32,000 369,260 11.539 1.321 1.290 1.321 1.267 1.323 287,842 1.2829 3.12%
2008-05-21 0 11.52 11.52 11.60 11.50 11.68 31,000 358,480 11.564 1.281 1.281 1.290 1.278 1.298 278,847 1.2856 -0.17%
2008-05-20 0 11.54 11.54 11.78 11.54 11.84 63,000 738,700 11.725 1.283 1.283 1.310 1.283 1.316 566,688 1.3035 -2.70%
2008-05-19 0 11.86 11.80 11.86 11.60 11.92 361,000 4,287,740 11.877 1.319 1.312 1.319 1.290 1.325 3,247,213 1.3204 1.37%
2008-05-16 0 11.70 11.70 11.84 11.62 12.12 68,000 804,300 11.828 1.301 1.301 1.316 1.292 1.347 611,663 1.3149 -0.85%
2008-05-15 0 11.80 11.80 11.86 11.40 11.80 55,000 646,840 11.761 1.312 1.312 1.319 1.267 1.312 494,728 1.3075 1.25%
2008-05-14 0 12.10 12.10 12.20 12.10 12.50 120,000 1,472,620 12.272 1.296 1.296 1.306 1.296 1.338 1,120,734 1.3140 0.00%
2008-05-13 0 12.10 12.00 12.10 11.50 15.00 409,000 5,069,540 12.395 1.296 1.285 1.296 1.231 1.606 3,819,836 1.3272 5.22%
2008-05-09 0 11.50 11.50 11.58 11.44 11.60 42,000 482,700 11.493 1.231 1.231 1.240 1.225 1.242 392,257 1.2306 0.00%
2008-05-08 0 11.50 11.38 11.50 11.20 11.68 112,000 1,270,060 11.340 1.231 1.218 1.231 1.199 1.251 1,046,019 1.2142 0.00%
2008-05-07 0 11.50 11.40 11.62 11.40 11.90 67,000 780,680 11.652 1.231 1.221 1.244 1.221 1.274 625,743 1.2476 -3.36%
2008-05-06 0 11.90 11.80 11.90 11.92 12.00 9,000 107,360 11.929 1.274 1.263 1.274 1.276 1.285 84,055 1.2773 -0.67%
2008-05-05 0 11.98 11.90 11.98 11.70 11.98 126,000 1,488,280 11.812 1.283 1.274 1.283 1.253 1.283 1,176,771 1.2647 3.63%
2008-05-02 0 11.56 11.52 11.60 11.20 11.56 128,000 1,465,960 11.453 1.238 1.233 1.242 1.199 1.238 1,195,450 1.2263 3.21%
2008-04-30 0 11.20 11.12 11.20 11.10 11.38 224,000 2,500,760 11.164 1.199 1.191 1.199 1.189 1.218 2,092,037 1.1954 -0.18%
2008-04-29 0 11.22 11.22 11.36 11.16 11.30 77,000 868,140 11.275 1.201 1.201 1.216 1.195 1.210 719,138 1.2072 1.08%
2008-04-28 0 11.10 11.10 11.30 10.80 11.30 135,000 1,489,800 11.036 1.189 1.189 1.210 1.156 1.210 1,260,826 1.1816 -2.12%
2008-04-25 0 11.34 11.34 11.40 11.08 11.34 188,000 2,122,660 11.291 1.214 1.214 1.221 1.186 1.214 1,755,817 1.2089 2.53%
2008-04-24 0 11.06 11.06 11.40 11.00 11.46 312,000 3,490,060 11.186 1.184 1.184 1.221 1.178 1.227 2,913,909 1.1977 2.41%
2008-04-23 0 10.80 10.70 10.80 10.66 10.88 206,000 2,219,080 10.772 1.156 1.146 1.156 1.141 1.165 1,923,927 1.1534 -0.37%
2008-04-22 0 10.84 10.78 10.96 10.62 10.86 61,000 656,940 10.770 1.161 1.154 1.174 1.137 1.163 569,707 1.1531 -1.28%
2008-04-21 0 10.98 10.92 10.98 10.82 11.10 569,000 6,304,200 11.079 1.176 1.169 1.176 1.159 1.189 5,314,148 1.1863 1.67%
2008-04-18 0 10.80 10.68 10.88 10.60 10.86 117,000 1,247,420 10.662 1.156 1.144 1.165 1.135 1.163 1,092,716 1.1416 -0.37%
2008-04-17 0 10.84 10.82 10.90 10.72 10.90 38,000 411,080 10.818 1.161 1.159 1.167 1.148 1.167 354,899 1.1583 1.12%
2008-04-16 0 10.72 10.68 10.74 10.66 10.80 220,000 2,355,740 10.708 1.148 1.144 1.150 1.141 1.156 2,054,680 1.1465 0.19%
2008-04-15 0 10.70 10.60 10.76 10.70 10.86 64,000 688,860 10.763 1.146 1.135 1.152 1.146 1.163 597,725 1.1525 0.00%
2008-04-14 0 10.70 10.70 10.82 10.68 11.00 149,000 1,605,760 10.777 1.146 1.146 1.159 1.144 1.178 1,391,578 1.1539 -2.73%
2008-04-11 0 11.00 10.96 11.00 10.94 11.10 125,000 1,378,680 11.029 1.178 1.174 1.178 1.171 1.189 1,167,432 1.1810 0.00%
2008-04-10 0 11.00 10.88 11.00 10.82 11.10 188,000 2,066,560 10.992 1.178 1.165 1.178 1.159 1.189 1,755,817 1.1770 1.66%
2008-04-09 0 10.82 10.82 10.92 10.82 11.20 270,000 2,973,880 11.014 1.159 1.159 1.169 1.159 1.199 2,521,652 1.1793 0.93%
2008-04-08 0 10.72 10.72 10.98 10.72 11.12 278,000 3,055,820 10.992 1.148 1.148 1.176 1.148 1.191 2,596,368 1.1770 -1.83%
2008-04-07 0 10.92 10.92 11.00 10.70 11.00 197,000 2,151,060 10.919 1.169 1.169 1.178 1.146 1.178 1,839,872 1.1691 2.25%
2008-04-03 0 10.68 10.60 10.68 10.44 10.68 180,000 1,903,180 10.573 1.144 1.135 1.144 1.118 1.144 1,681,101 1.1321 1.71%
2008-04-02 0 10.50 10.44 10.50 10.40 10.60 530,000 5,567,980 10.506 1.124 1.118 1.124 1.114 1.135 4,949,910 1.1249 1.16%
2008-04-01 0 10.38 10.38 10.40 10.30 10.50 354,000 3,682,780 10.403 1.111 1.111 1.114 1.103 1.124 3,306,166 1.1139 -0.76%
2008-03-31 0 10.46 10.44 10.46 10.36 10.50 161,000 1,683,920 10.459 1.120 1.118 1.120 1.109 1.124 1,503,652 1.1199 -0.38%
2008-03-28 0 10.50 10.50 10.68 10.38 10.80 890,000 9,373,220 10.532 1.124 1.124 1.144 1.111 1.156 8,312,113 1.1277 1.16%
2008-03-27 0 10.38 10.36 10.38 10.34 10.60 503,000 5,257,656 10.453 1.111 1.109 1.111 1.107 1.135 4,697,745 1.1192 -0.19%
2008-03-26 0 10.40 10.40 10.60 10.22 10.70 570,000 5,974,160 10.481 1.114 1.114 1.135 1.094 1.146 5,323,488 1.1222 0.97%
2008-03-25 0 10.30 10.24 10.30 10.08 10.40 335,000 3,443,260 10.278 1.103 1.096 1.103 1.079 1.114 3,128,717 1.1005 3.00%
2008-03-20 0 10.00 10.00 10.10 9.900 10.30 707,000 7,097,210 10.038 1.071 1.071 1.081 1.060 1.103 6,602,993 1.0748 -3.29%
2008-03-19 0 10.34 10.32 10.34 10.32 10.80 531,000 5,575,980 10.501 1.107 1.105 1.107 1.105 1.156 4,959,249 1.1244 -1.71%
2008-03-18 0 10.52 10.52 10.72 10.12 11.50 178,000 1,917,200 10.771 1.126 1.126 1.148 1.084 1.231 1,662,423 1.1533 -8.52%
2008-03-17 0 11.50 11.50 11.78 11.48 12.02 189,000 2,195,120 11.614 1.231 1.231 1.261 1.229 1.287 1,765,156 1.2436 -4.33%
2008-03-14 0 12.02 12.02 12.20 11.98 12.30 49,000 599,960 12.244 1.287 1.287 1.306 1.283 1.317 457,633 1.3110 -2.28%
2008-03-13 0 12.30 12.30 12.42 12.30 12.50 233,000 2,878,580 12.354 1.317 1.317 1.330 1.317 1.338 2,176,092 1.3228 0.00%
2008-03-12 0 12.30 12.22 12.50 12.22 12.80 51,000 634,720 12.445 1.317 1.308 1.338 1.308 1.371 476,312 1.3326 0.65%
2008-03-11 0 12.22 12.22 12.60 12.04 12.58 61,000 744,500 12.205 1.308 1.308 1.349 1.289 1.347 569,707 1.3068 -1.45%
2008-03-10 0 12.40 12.20 12.60 12.00 12.40 327,100 4,018,980 12.287 1.328 1.306 1.349 1.285 1.328 3,054,935 1.3156 -0.80%
2008-03-07 0 12.50 12.50 12.56 12.00 13.00 244,000 3,062,620 12.552 1.338 1.338 1.345 1.285 1.392 2,278,826 1.3439 -3.99%
2008-03-06 0 13.02 13.02 13.10 12.90 13.50 141,000 1,873,060 13.284 1.394 1.394 1.403 1.381 1.445 1,316,863 1.4224 -0.61%
2008-03-05 0 13.10 13.10 13.28 12.80 13.70 259,000 3,476,520 13.423 1.403 1.403 1.422 1.371 1.467 2,418,918 1.4372 0.00%
2008-03-04 0 13.10 12.80 13.40 12.50 13.84 540,000 7,086,780 13.124 1.403 1.371 1.435 1.338 1.482 5,043,304 1.4052 2.34%
2008-03-03 0 12.80 12.60 12.88 12.26 12.80 143,000 1,796,980 12.566 1.371 1.349 1.379 1.313 1.371 1,335,542 1.3455 0.47%
2008-02-29 0 12.74 12.70 12.72 11.88 12.84 346,000 4,248,440 12.279 1.364 1.360 1.362 1.272 1.375 3,231,450 1.3147 7.78%
2008-02-28 0 11.82 11.82 11.88 11.82 11.90 104,000 1,233,420 11.860 1.266 1.266 1.272 1.266 1.274 971,303 1.2699 0.51%
2008-02-27 0 11.76 11.64 11.76 11.24 11.80 178,000 2,071,640 11.638 1.259 1.246 1.259 1.203 1.263 1,662,423 1.2462 4.63%
2008-02-26 0 11.24 11.24 11.44 11.20 11.48 48,000 542,520 11.303 1.203 1.203 1.225 1.199 1.229 448,294 1.2102 2.18%
2008-02-25 0 11.00 11.00 11.36 10.88 11.28 62,000 683,200 11.019 1.178 1.178 1.216 1.165 1.208 579,046 1.1799 -2.48%
2008-02-22 0 11.28 11.28 11.30 11.10 11.28 33,000 367,780 11.145 1.208 1.208 1.210 1.189 1.208 308,202 1.1933 -0.18%
2008-02-21 0 11.30 11.30 11.56 11.26 11.70 135,000 1,548,340 11.469 1.210 1.210 1.238 1.206 1.253 1,260,826 1.2280 0.36%
2008-02-20 0 11.26 11.44 11.66 11.26 11.70 66,000 755,940 11.454 1.206 1.225 1.248 1.206 1.253 616,404 1.2264 -3.76%
2008-02-19 0 11.70 11.60 11.70 11.30 11.72 228,000 2,612,580 11.459 1.253 1.242 1.253 1.210 1.255 2,129,395 1.2269 3.54%
2008-02-18 0 11.30 11.30 11.40 10.88 11.30 134,000 1,488,440 11.108 1.210 1.210 1.221 1.165 1.210 1,251,487 1.1893 3.67%
2008-02-15 0 10.90 10.90 10.98 10.46 10.98 183,000 1,985,720 10.851 1.167 1.167 1.176 1.120 1.176 1,709,120 1.1618 0.18%
2008-02-14 0 10.88 10.50 10.88 10.50 10.90 176,000 1,881,480 10.690 1.165 1.124 1.165 1.124 1.167 1,643,744 1.1446 5.22%
2008-02-13 0 10.34 10.32 10.78 10.32 10.88 149,000 1,574,060 10.564 1.107 1.105 1.154 1.105 1.165 1,391,578 1.1311 -1.34%
2008-02-12 0 10.48 10.40 10.48 10.40 10.60 92,000 963,200 10.470 1.122 1.114 1.122 1.114 1.135 859,230 1.1210 1.75%
2008-02-11 0 10.30 10.10 10.40 10.14 11.00 765,000 7,930,900 10.367 1.103 1.081 1.114 1.086 1.178 7,144,681 1.1100 -3.74%
2008-02-06 0 10.70 10.68 10.70 10.48 11.08 415,000 4,462,240 10.752 1.146 1.144 1.146 1.122 1.186 3,875,873 1.1513 -3.95%
2008-02-05 0 11.14 11.08 11.20 11.04 11.72 340,900 3,824,590 11.219 1.193 1.186 1.199 1.182 1.255 3,183,819 1.2013 -2.96%
2008-02-04 0 11.48 11.30 11.70 11.30 12.30 255,000 2,991,720 11.732 1.229 1.210 1.253 1.210 1.317 2,381,560 1.2562 -3.69%
2008-02-01 0 11.92 11.92 12.16 11.50 12.76 137,000 1,664,680 12.151 1.276 1.276 1.302 1.231 1.366 1,279,505 1.3010 -5.55%
2008-01-31 0 12.62 11.86 12.60 11.54 12.66 116,000 1,399,120 12.061 1.351 1.270 1.349 1.236 1.356 1,083,376 1.2914 9.74%
2008-01-30 0 11.50 11.38 11.50 11.38 12.00 101,000 1,164,660 11.531 1.231 1.218 1.231 1.218 1.285 943,285 1.2347 -4.17%
2008-01-29 0 12.00 11.42 12.00 11.30 12.14 410,000 4,770,160 11.635 1.285 1.223 1.285 1.210 1.300 3,829,175 1.2457 0.17%
2008-01-28 0 11.98 11.90 11.98 11.78 12.64 218,000 2,624,980 12.041 1.283 1.274 1.283 1.261 1.353 2,036,001 1.2893 -1.16%
2008-01-25 0 12.12 12.12 12.30 12.00 12.30 229,000 2,788,100 12.175 1.298 1.298 1.317 1.285 1.317 2,138,735 1.3036 -1.14%
2008-01-24 0 12.26 12.26 12.66 11.60 12.70 132,000 1,607,140 12.175 1.313 1.313 1.356 1.242 1.360 1,232,808 1.3036 1.32%
2008-01-23 0 12.10 11.90 12.10 11.20 12.98 242,000 2,843,660 11.751 1.296 1.274 1.296 1.199 1.390 2,260,147 1.2582 2.54%
2008-01-22 0 11.80 11.02 11.80 10.66 12.80 681,500 8,158,740 11.972 1.263 1.180 1.263 1.141 1.371 6,364,837 1.2818 -9.92%
2008-01-21 0 13.10 13.10 13.16 13.04 13.22 39,000 511,000 13.103 1.403 1.403 1.409 1.396 1.416 364,239 1.4029 -1.21%
2008-01-18 0 13.26 13.10 13.36 13.00 13.46 485,000 6,454,460 13.308 1.420 1.403 1.430 1.392 1.441 4,529,634 1.4249 -1.63%
2008-01-17 0 13.48 13.40 13.50 13.22 13.50 159,000 2,125,380 13.367 1.443 1.435 1.445 1.416 1.445 1,484,973 1.4313 2.12%
2008-01-16 0 13.20 13.20 13.48 13.20 13.80 449,000 6,089,240 13.562 1.413 1.413 1.443 1.413 1.478 4,193,414 1.4521 -5.17%
2008-01-15 0 13.92 13.88 13.92 13.90 14.50 776,000 10,928,900 14.084 1.490 1.486 1.490 1.488 1.553 7,247,415 1.5080 0.14%
2008-01-14 0 13.90 13.90 14.00 13.88 14.30 611,000 8,575,500 14.035 1.488 1.488 1.499 1.486 1.531 5,706,405 1.5028 -0.86%
2008-01-11 0 14.02 14.02 14.12 14.00 14.18 253,000 3,554,780 14.051 1.501 1.501 1.512 1.499 1.518 2,362,881 1.5044 0.00%
2008-01-10 0 14.02 14.02 14.16 13.90 14.30 165,000 2,314,600 14.028 1.501 1.501 1.516 1.488 1.531 1,541,010 1.5020 0.14%
2008-01-09 0 14.00 14.00 14.34 13.90 14.26 401,000 5,595,980 13.955 1.499 1.499 1.535 1.488 1.527 3,745,120 1.4942 0.72%
2008-01-08 0 13.90 13.90 13.98 13.60 14.50 349,000 4,888,960 14.008 1.488 1.488 1.497 1.456 1.553 3,259,469 1.4999 -4.14%
2008-01-07 0 14.50 14.40 14.50 14.30 14.96 350,000 5,090,080 14.543 1.553 1.542 1.553 1.531 1.602 3,268,808 1.5572 -1.76%
2008-01-04 0 14.76 14.58 14.76 14.40 14.96 262,000 3,833,820 14.633 1.580 1.561 1.580 1.542 1.602 2,446,937 1.5668 -1.34%
2008-01-03 0 14.96 14.94 14.96 14.88 15.10 157,000 2,346,040 14.943 1.602 1.600 1.602 1.593 1.617 1,466,294 1.6000 -1.58%
2008-01-02 0 15.20 15.12 15.26 13.92 15.20 378,000 5,595,200 14.802 1.628 1.619 1.634 1.490 1.628 3,530,313 1.5849 4.83%
2007-12-31 0 14.50 14.00 14.52 13.50 14.52 276,000 3,908,820 14.162 1.553 1.499 1.555 1.445 1.555 2,577,689 1.5164 7.25%
2007-12-28 0 13.52 13.48 13.66 13.46 14.70 1,258,000 17,265,160 13.724 1.448 1.443 1.463 1.441 1.574 11,749,031 1.4695 -7.40%
2007-12-27 0 14.60 14.60 14.94 13.78 15.20 310,000 4,539,880 14.645 1.563 1.563 1.600 1.475 1.628 2,895,230 1.5681 6.57%
2007-12-24 0 13.70 13.70 13.90 13.66 14.00 240,000 3,298,280 13.743 1.467 1.467 1.488 1.463 1.499 2,241,469 1.4715 1.18%
2007-12-21 0 13.54 13.50 13.80 13.40 13.78 398,000 5,397,280 13.561 1.450 1.445 1.478 1.435 1.475 3,717,102 1.4520 0.59%
2007-12-20 0 13.46 13.44 13.50 13.38 13.50 712,000 9,587,640 13.466 1.441 1.439 1.445 1.433 1.445 6,649,690 1.4418 0.15%
2007-12-19 0 13.44 13.42 13.52 13.10 13.54 513,000 6,902,260 13.455 1.439 1.437 1.448 1.403 1.450 4,791,139 1.4406 0.00%
2007-12-18 0 13.44 13.40 13.50 13.36 13.66 220,000 2,965,200 13.478 1.439 1.435 1.445 1.430 1.463 2,054,680 1.4431 -1.90%
2007-12-17 0 13.70 13.52 13.70 13.68 13.82 96,000 1,321,280 13.763 1.467 1.448 1.467 1.465 1.480 896,587 1.4737 0.59%
2007-12-14 0 13.62 13.60 13.72 13.60 13.86 126,000 1,727,540 13.711 1.458 1.456 1.469 1.456 1.484 1,176,771 1.4680 -0.87%
2007-12-13 0 13.74 13.62 13.74 13.60 14.00 314,000 4,301,160 13.698 1.471 1.458 1.471 1.456 1.499 2,932,588 1.4667 1.78%
2007-12-12 0 13.50 13.48 13.50 13.50 14.30 1,161,000 15,898,280 13.694 1.445 1.443 1.445 1.445 1.531 10,843,104 1.4662 -3.71%
2007-12-11 0 14.02 14.02 14.04 14.00 14.50 475,000 6,696,960 14.099 1.501 1.501 1.503 1.499 1.553 4,436,240 1.5096 -2.64%
2007-12-10 0 14.40 14.40 14.78 14.32 14.80 27,000 393,480 14.573 1.542 1.542 1.583 1.533 1.585 252,165 1.5604 0.56%
2007-12-07 0 14.32 14.32 14.40 14.20 14.48 318,000 4,568,880 14.368 1.533 1.533 1.542 1.520 1.550 2,969,946 1.5384 0.85%
2007-12-06 0 14.20 14.16 14.40 13.90 14.20 433,000 6,098,400 14.084 1.520 1.516 1.542 1.488 1.520 4,043,983 1.5080 0.71%
2007-12-05 0 14.10 14.10 14.12 13.88 14.10 76,000 1,060,100 13.949 1.510 1.510 1.512 1.486 1.510 709,798 1.4935 3.68%
2007-12-04 0 13.60 13.60 13.92 13.50 13.76 221,000 3,020,560 13.668 1.456 1.456 1.490 1.445 1.473 2,064,019 1.4634 -2.72%
2007-12-03 0 13.98 13.76 13.98 13.62 14.20 115,000 1,598,720 13.902 1.497 1.473 1.497 1.458 1.520 1,074,037 1.4885 0.00%
2007-11-30 0 13.98 13.82 13.98 13.50 14.08 88,000 1,228,880 13.965 1.497 1.480 1.497 1.445 1.508 821,872 1.4952 1.01%
2007-11-29 0 13.84 13.62 13.84 13.60 14.00 136,000 1,881,040 13.831 1.482 1.458 1.482 1.456 1.499 1,270,166 1.4809 0.29%
2007-11-28 0 13.80 13.60 13.80 13.54 13.98 171,000 2,350,660 13.747 1.478 1.456 1.478 1.450 1.497 1,597,046 1.4719 -0.14%
2007-11-27 0 13.82 13.82 14.08 13.50 14.10 189,000 2,601,600 13.765 1.480 1.480 1.508 1.445 1.510 1,765,156 1.4739 1.02%
2007-11-26 0 13.68 13.60 14.22 13.68 14.60 348,000 4,960,460 14.254 1.465 1.456 1.523 1.465 1.563 3,250,129 1.5262 -5.52%
2007-11-23 0 14.48 14.00 14.46 14.00 14.50 131,000 1,859,620 14.196 1.550 1.499 1.548 1.499 1.553 1,223,468 1.5200 4.32%
2007-11-22 0 13.88 14.28 14.60 13.50 14.04 338,000 4,694,740 13.890 1.486 1.529 1.563 1.445 1.503 3,156,735 1.4872 0.58%
2007-11-21 0 13.80 13.72 13.98 13.64 14.50 176,000 2,487,260 14.132 1.478 1.469 1.497 1.460 1.553 1,643,744 1.5132 -4.96%
2007-11-20 0 14.52 14.52 14.88 14.20 14.52 30,000 434,320 14.477 1.555 1.555 1.593 1.520 1.555 280,184 1.5501 -2.68%
2007-11-19 0 14.92 14.68 14.92 14.68 15.02 35,000 523,540 14.958 1.598 1.572 1.598 1.572 1.608 326,881 1.6016 0.00%
2007-11-16 0 14.92 14.92 15.04 14.90 14.92 13,000 193,820 14.909 1.598 1.598 1.610 1.595 1.598 121,413 1.5964 0.00%
2007-11-15 0 14.92 14.92 15.00 14.54 15.00 439,000 6,494,500 14.794 1.598 1.598 1.606 1.557 1.606 4,100,020 1.5840 0.00%
2007-11-14 0 14.92 14.86 14.96 14.60 15.16 154,000 2,305,460 14.971 1.598 1.591 1.602 1.563 1.623 1,438,276 1.6029 3.47%
2007-11-13 0 14.42 14.42 14.60 13.90 15.20 915,000 13,117,220 14.336 1.544 1.544 1.563 1.488 1.628 8,545,599 1.5350 -5.26%
2007-11-12 0 15.22 15.22 15.36 15.00 15.40 149,000 2,262,340 15.183 1.630 1.630 1.645 1.606 1.649 1,391,578 1.6257 -2.93%
2007-11-09 0 15.68 15.62 15.80 15.62 15.90 113,000 1,769,500 15.659 1.679 1.672 1.692 1.672 1.702 1,055,358 1.6767 -1.88%
2007-11-08 0 15.98 15.66 15.98 15.50 16.20 700,000 11,091,500 15.845 1.711 1.677 1.711 1.660 1.735 6,537,617 1.6966 -2.56%
2007-11-07 0 16.40 16.20 16.40 16.20 16.70 114,000 1,876,660 16.462 1.756 1.735 1.756 1.735 1.788 1,064,698 1.7626 -0.61%
2007-11-06 0 16.50 15.94 16.50 15.80 16.50 432,000 6,905,160 15.984 1.767 1.707 1.767 1.692 1.767 4,034,643 1.7115 -0.60%
2007-11-05 0 16.60 16.50 16.62 16.30 16.70 435,000 7,187,440 16.523 1.777 1.767 1.780 1.745 1.788 4,062,662 1.7691 0.24%
2007-11-02 0 16.56 16.40 16.70 16.20 16.84 347,000 5,689,820 16.397 1.773 1.756 1.788 1.735 1.803 3,240,790 1.7557 -1.31%
2007-11-01 0 16.78 16.68 16.78 16.58 16.88 318,000 5,307,140 16.689 1.797 1.786 1.797 1.775 1.807 2,969,946 1.7869 1.08%
2007-10-31 0 16.60 16.60 16.90 16.20 17.00 714,000 11,868,720 16.623 1.777 1.777 1.810 1.735 1.820 6,668,369 1.7799 -1.19%
2007-10-30 0 16.80 16.80 17.20 16.80 17.00 217,000 3,672,680 16.925 1.799 1.799 1.842 1.799 1.820 2,026,661 1.8122 -1.18%
2007-10-29 0 17.00 16.98 17.00 16.72 17.26 448,000 7,648,600 17.073 1.820 1.818 1.820 1.790 1.848 4,184,075 1.8280 -0.58%
2007-10-26 0 17.10 17.08 17.28 16.82 17.40 135,000 2,312,100 17.127 1.831 1.829 1.850 1.801 1.863 1,260,826 1.8338 1.42%
2007-10-25 0 16.86 16.86 17.16 16.72 17.38 215,000 3,638,080 16.921 1.805 1.805 1.837 1.790 1.861 2,007,982 1.8118 -2.99%
2007-10-24 0 17.38 17.16 17.38 16.88 17.98 332,000 5,757,820 17.343 1.861 1.837 1.861 1.807 1.925 3,100,698 1.8569 -3.23%
2007-10-23 0 17.96 17.82 17.98 17.90 18.36 315,000 5,716,660 18.148 1.923 1.908 1.925 1.917 1.966 2,941,927 1.9432 -1.54%
2007-10-22 0 18.24 18.24 18.30 18.00 18.88 373,000 6,832,440 18.318 1.953 1.953 1.959 1.927 2.022 3,483,616 1.9613 -4.00%
2007-10-18 0 19.00 18.66 19.00 18.30 19.00 313,000 5,913,420 18.893 2.034 1.998 2.034 1.959 2.034 2,923,249 2.0229 1.60%
2007-10-17 0 18.70 18.60 18.70 18.40 18.80 586,000 10,897,140 18.596 2.002 1.992 2.002 1.970 2.013 5,472,919 1.9911 0.54%
2007-10-16 0 18.60 18.60 18.68 18.60 19.20 277,000 5,170,820 18.667 1.992 1.992 2.000 1.992 2.056 2,587,028 1.9987 -3.13%
2007-10-15 0 19.20 19.10 19.20 18.52 19.30 302,000 5,700,940 18.877 2.056 2.045 2.056 1.983 2.067 2,820,515 2.0212 2.13%
2007-10-12 0 18.80 18.80 18.96 18.52 18.88 1,567,000 29,218,900 18.646 2.013 2.013 2.030 1.983 2.022 14,634,922 1.9965 1.29%
2007-10-11 0 18.56 18.54 18.80 18.50 19.00 417,000 7,813,740 18.738 1.987 1.985 2.013 1.981 2.034 3,894,552 2.0063 -2.21%
2007-10-10 0 18.98 18.60 18.98 18.60 19.50 229,000 4,339,900 18.952 2.032 1.992 2.032 1.992 2.088 2,138,735 2.0292 -1.15%
2007-10-09 0 19.20 19.20 19.30 19.00 19.40 130,000 2,494,780 19.191 2.056 2.056 2.067 2.034 2.077 1,214,129 2.0548 1.37%
2007-10-08 0 18.94 18.94 19.14 18.22 19.30 269,000 5,090,060 18.922 2.028 2.028 2.049 1.951 2.067 2,512,313 2.0260 2.05%
2007-10-05 0 18.56 18.48 18.56 18.00 18.56 165,000 3,041,460 18.433 1.987 1.979 1.987 1.927 1.987 1,541,010 1.9737 1.09%
2007-10-04 0 18.36 18.02 18.36 18.00 18.36 428,000 7,731,360 18.064 1.966 1.929 1.966 1.927 1.966 3,997,286 1.9342 1.32%
2007-10-03 0 18.12 17.88 18.12 17.80 18.50 222,000 4,007,220 18.051 1.940 1.914 1.940 1.906 1.981 2,073,358 1.9327 -1.52%
2007-10-02 0 18.40 18.08 18.40 17.40 18.46 540,000 9,674,500 17.916 1.970 1.936 1.970 1.863 1.977 5,043,304 1.9183 4.55%
2007-09-28 0 17.60 17.40 17.60 17.20 17.68 561,000 9,801,040 17.471 1.884 1.863 1.884 1.842 1.893 5,239,433 1.8706 -0.45%
2007-09-27 0 17.68 17.70 17.88 17.20 17.80 409,000 7,240,860 17.704 1.893 1.895 1.914 1.842 1.906 3,819,836 1.8956 2.91%
2007-09-25 0 17.18 17.26 17.68 17.16 17.84 349,000 6,090,480 17.451 1.840 1.848 1.893 1.837 1.910 3,259,469 1.8685 -1.83%
2007-09-24 0 17.50 17.40 17.72 17.20 17.70 396,000 6,939,100 17.523 1.874 1.863 1.897 1.842 1.895 3,698,423 1.8762 0.00%
2007-09-21 0 17.50 17.60 17.70 16.30 17.80 645,000 11,251,280 17.444 1.874 1.884 1.895 1.745 1.906 6,023,947 1.8678 3.06%
2007-09-20 0 16.98 17.00 17.24 16.98 17.60 589,000 10,169,440 17.266 1.818 1.820 1.846 1.818 1.884 5,500,937 1.8487 -3.96%
2007-09-19 0 17.68 17.60 17.68 17.42 17.70 317,000 5,581,540 17.607 1.893 1.884 1.893 1.865 1.895 2,960,606 1.8853 0.45%
2007-09-18 0 17.60 17.50 17.60 17.00 17.60 218,000 3,810,040 17.477 1.884 1.874 1.884 1.820 1.884 2,036,001 1.8713 0.46%
2007-09-17 0 17.52 17.40 17.66 17.50 18.00 359,000 6,347,240 17.680 1.876 1.863 1.891 1.874 1.927 3,352,863 1.8931 -1.02%
2007-09-14 0 17.70 17.62 17.80 17.50 17.72 109,000 1,920,760 17.622 1.895 1.887 1.906 1.874 1.897 1,018,000 1.8868 -0.11%
2007-09-13 0 17.72 17.50 17.72 17.30 17.80 562,000 9,958,620 17.720 1.897 1.874 1.897 1.852 1.906 5,248,772 1.8973 2.55%
2007-09-12 0 17.28 17.22 17.28 17.20 17.70 316,000 5,497,580 17.397 1.850 1.844 1.850 1.842 1.895 2,951,267 1.8628 -2.37%
2007-09-11 0 17.70 17.34 17.70 17.50 18.00 342,000 6,096,760 17.827 1.895 1.857 1.895 1.874 1.927 3,194,093 1.9088 -0.56%
2007-09-10 0 17.80 17.80 18.10 17.50 18.10 167,000 2,974,960 17.814 1.906 1.906 1.938 1.874 1.938 1,559,689 1.9074 -2.73%
2007-09-07 0 18.30 18.12 18.30 18.00 18.70 172,000 3,168,060 18.419 1.959 1.940 1.959 1.927 2.002 1,606,386 1.9722 0.55%
2007-09-06 0 18.20 17.80 18.20 17.80 18.50 175,000 3,156,420 18.037 1.949 1.906 1.949 1.906 1.981 1,634,404 1.9312 -2.67%
2007-09-05 0 18.70 18.50 18.76 17.58 18.70 3,388,000 61,021,100 18.011 2.002 1.981 2.009 1.882 2.002 31,642,064 1.9285 6.74%
2007-09-04 0 17.52 17.52 17.76 17.50 17.80 93,000 1,646,900 17.709 1.876 1.876 1.902 1.874 1.906 868,569 1.8961 -2.56%
2007-09-03 0 17.98 17.50 18.00 17.80 18.70 227,000 4,124,120 18.168 1.925 1.874 1.927 1.906 2.002 2,120,056 1.9453 -0.66%
2007-08-31 0 18.10 18.10 18.30 17.00 18.30 300,000 5,306,980 17.690 1.938 1.938 1.959 1.820 1.959 2,801,836 1.8941 8.77%
2007-08-30 0 16.64 16.64 17.30 16.60 17.40 352,000 5,955,940 16.920 1.782 1.782 1.852 1.777 1.863 3,287,487 1.8117 -3.14%
2007-08-29 0 17.18 17.18 17.20 16.40 17.20 526,180 8,803,752 16.731 1.840 1.840 1.842 1.756 1.842 4,914,233 1.7915 -2.94%
2007-08-28 0 17.70 17.70 17.72 17.16 18.20 548,000 9,740,300 17.774 1.895 1.895 1.897 1.837 1.949 5,118,020 1.9031 -1.01%
2007-08-27 0 17.88 17.70 17.88 16.80 17.90 430,000 7,525,380 17.501 1.914 1.895 1.914 1.799 1.917 4,015,964 1.8739 7.58%
2007-08-24 0 16.62 16.62 16.78 16.20 17.10 457,000 7,681,400 16.808 1.780 1.780 1.797 1.735 1.831 4,268,130 1.7997 -2.24%
2007-08-23 0 17.00 16.70 17.00 16.72 17.08 477,000 8,074,760 16.928 1.820 1.788 1.820 1.790 1.829 4,454,919 1.8125 3.66%
2007-08-22 0 16.40 16.10 16.40 16.00 16.72 439,000 7,203,540 16.409 1.756 1.724 1.756 1.713 1.790 4,100,020 1.7570 2.50%
2007-08-21 0 16.00 15.98 16.10 15.90 17.30 435,000 7,230,380 16.622 1.713 1.711 1.724 1.702 1.852 4,062,662 1.7797 0.25%
2007-08-20 0 15.96 15.80 15.96 15.70 16.60 310,000 4,948,920 15.964 1.709 1.692 1.709 1.681 1.777 2,895,230 1.7093 -1.48%
2007-08-17 0 16.20 16.20 16.48 14.50 16.22 462,000 7,252,780 15.699 1.735 1.735 1.765 1.553 1.737 4,314,827 1.6809 -1.70%
2007-08-16 0 16.48 16.46 16.48 16.20 17.60 314,000 5,271,540 16.788 1.765 1.762 1.765 1.735 1.884 2,932,588 1.7976 -8.44%
2007-08-15 0 18.00 17.64 18.00 17.66 18.12 375,000 6,712,140 17.899 1.927 1.889 1.927 1.891 1.940 3,502,295 1.9165 0.00%
2007-08-14 0 18.00 18.00 18.20 18.00 18.60 50,000 915,560 18.311 1.927 1.927 1.949 1.927 1.992 466,973 1.9606 -1.96%
2007-08-13 0 18.36 18.36 18.58 18.30 18.90 80,000 1,477,760 18.472 1.966 1.966 1.989 1.959 2.024 747,156 1.9778 -0.22%
2007-08-10 0 18.40 18.40 18.60 18.00 18.60 65,000 1,188,040 18.278 1.970 1.970 1.992 1.927 1.992 607,064 1.9570 -1.92%
2007-08-09 0 18.76 18.60 18.76 18.70 19.00 75,000 1,416,420 18.886 2.009 1.992 2.009 2.002 2.034 700,459 2.0221 0.86%
2007-08-08 0 18.60 18.50 18.60 18.20 18.90 262,000 4,881,760 18.633 1.992 1.981 1.992 1.949 2.024 2,446,937 1.9950 1.64%
2007-08-07 0 18.30 18.10 18.30 18.20 19.50 513,000 9,598,300 18.710 1.959 1.938 1.959 1.949 2.088 4,791,139 2.0033 0.99%
2007-08-06 0 18.12 17.94 18.16 18.00 18.60 532,000 9,718,540 18.268 1.940 1.921 1.944 1.927 1.992 4,968,589 1.9560 -2.58%
2007-08-03 0 18.60 18.50 18.60 18.50 18.98 210,000 3,932,200 18.725 1.992 1.981 1.992 1.981 2.032 1,961,285 2.0049 -2.11%
2007-08-02 0 19.00 19.00 19.10 18.50 19.68 156,000 2,962,640 18.991 2.034 2.034 2.045 1.981 2.107 1,456,955 2.0334 -0.52%
2007-08-01 0 19.10 18.90 19.20 18.92 19.10 53,000 1,007,960 19.018 2.045 2.024 2.056 2.026 2.045 494,991 2.0363 -4.50%
2007-07-31 0 20.00 20.00 20.10 19.02 20.00 79,000 1,559,840 19.745 2.141 2.141 2.152 2.037 2.141 737,817 2.1141 6.38%
2007-07-30 0 18.80 18.80 19.10 18.80 19.00 687,000 13,027,820 18.963 2.013 2.013 2.045 2.013 2.034 6,416,204 2.0305 -1.05%
2007-07-27 0 19.00 18.80 19.00 18.50 19.00 563,000 10,659,360 18.933 2.034 2.013 2.034 1.981 2.034 5,258,112 2.0272 0.00%
2007-07-26 0 19.00 18.80 18.90 18.90 19.20 497,000 9,448,680 19.011 2.034 2.013 2.024 2.024 2.056 4,641,708 2.0356 0.53%
2007-07-25 0 18.90 18.80 18.90 18.50 19.70 426,000 8,097,460 19.008 2.024 2.013 2.024 1.981 2.109 3,978,607 2.0353 -1.56%
2007-07-24 0 19.20 18.80 19.20 18.88 19.54 665,000 12,746,440 19.168 2.056 2.013 2.056 2.022 2.092 6,210,736 2.0523 -2.34%
2007-07-23 0 19.66 19.60 19.66 19.40 20.00 296,000 5,818,300 19.656 2.105 2.099 2.105 2.077 2.141 2,764,478 2.1047 -1.70%
2007-07-20 0 20.00 19.94 20.00 19.92 20.10 114,000 2,280,430 20.004 2.141 2.135 2.141 2.133 2.152 1,064,698 2.1419 0.50%
2007-07-19 0 19.90 19.90 20.00 19.90 20.40 70,000 1,397,800 19.969 2.131 2.131 2.141 2.131 2.184 653,762 2.1381 0.00%
2007-07-18 0 19.90 19.90 20.15 19.78 20.35 132,000 2,626,790 19.900 2.131 2.131 2.158 2.118 2.179 1,232,808 2.1307 -2.21%
2007-07-17 0 20.35 19.60 20.35 19.52 20.40 46,000 915,670 19.906 2.179 2.099 2.179 2.090 2.184 429,615 2.1314 0.99%
2007-07-16 0 20.15 20.15 20.40 19.96 20.40 104,000 2,087,470 20.072 2.158 2.158 2.184 2.137 2.184 971,303 2.1491 -1.23%
2007-07-13 0 20.40 20.20 20.40 19.90 20.50 165,000 3,332,250 20.195 2.184 2.163 2.184 2.131 2.195 1,541,010 2.1624 2.00%
2007-07-12 0 20.00 20.00 20.30 19.76 20.50 190,000 3,819,280 20.101 2.141 2.141 2.174 2.116 2.195 1,774,496 2.1523 -1.96%
2007-07-11 0 20.40 20.20 20.45 19.80 20.50 203,000 4,141,750 20.403 2.184 2.163 2.190 2.120 2.195 1,895,909 2.1846 -0.49%
2007-07-10 0 20.50 20.50 20.70 20.50 20.70 1,194,000 24,501,300 20.520 2.195 2.195 2.216 2.195 2.216 11,151,306 2.1972 0.49%
2007-07-09 0 20.40 20.40 20.60 20.30 21.00 752,000 15,418,000 20.503 2.184 2.184 2.206 2.174 2.249 7,023,268 2.1953 -0.49%
2007-07-06 0 20.50 20.50 20.80 20.05 20.80 218,150 4,440,678 20.356 2.195 2.195 2.227 2.147 2.227 2,037,402 2.1796 0.99%
2007-07-05 0 20.30 20.30 20.95 20.10 20.70 201,000 4,112,600 20.461 2.174 2.174 2.243 2.152 2.216 1,877,230 2.1908 -0.98%
2007-07-04 0 20.50 19.80 20.50 19.80 20.80 610,000 12,536,350 20.551 2.195 2.120 2.195 2.120 2.227 5,697,066 2.2005 -1.44%
2007-07-03 0 20.80 20.80 21.00 20.60 20.90 443,000 9,202,100 20.772 2.227 2.227 2.249 2.206 2.238 4,137,377 2.2241 -0.95%
2007-06-29 0 21.00 20.35 21.00 19.84 21.00 1,077,000 22,258,680 20.667 2.249 2.179 2.249 2.124 2.249 10,058,590 2.2129 -0.71%
2007-06-28 0 21.15 20.60 20.95 20.50 22.70 272,000 5,945,650 21.859 2.265 2.206 2.243 2.195 2.431 2,540,331 2.3405 -4.30%
2007-06-27 0 22.10 22.10 22.25 22.10 23.20 241,000 5,442,400 22.583 2.366 2.366 2.382 2.366 2.484 2,250,808 2.4180 -2.43%
2007-06-26 0 22.65 22.65 23.20 22.10 23.60 571,500 13,182,750 23.067 2.425 2.425 2.484 2.366 2.527 5,337,497 2.4698 2.03%
2007-06-25 0 22.20 22.10 22.20 21.20 22.20 1,326,000 28,460,850 21.464 2.377 2.366 2.377 2.270 2.377 12,384,114 2.2982 5.71%
2007-06-22 0 21.00 20.90 21.00 19.98 21.00 682,500 14,038,600 20.569 2.249 2.238 2.249 2.139 2.249 6,374,176 2.2024 4.22%
2007-06-21 0 20.15 20.10 20.15 19.98 20.25 1,585,000 31,919,930 20.139 2.158 2.152 2.158 2.139 2.168 14,803,032 2.1563 0.85%
2007-06-20 0 19.98 19.96 19.98 19.94 20.15 2,365,000 47,313,290 20.006 2.139 2.137 2.139 2.135 2.158 22,087,805 2.1421 -0.10%
2007-06-18 0 20.00 19.88 20.00 19.82 20.15 1,205,000 24,075,630 19.980 2.141 2.129 2.141 2.122 2.158 11,254,040 2.1393 0.60%
2007-06-15 0 19.88 19.76 19.88 19.76 20.35 1,211,000 24,175,440 19.963 2.129 2.116 2.129 2.116 2.179 11,310,077 2.1375 -0.10%
2007-06-14 0 19.90 19.88 19.90 18.88 20.00 922,000 18,067,820 19.596 2.131 2.129 2.131 2.022 2.141 8,610,975 2.0982 5.74%
2007-06-13 0 18.82 18.82 18.88 18.72 18.96 856,000 16,159,540 18.878 2.015 2.015 2.022 2.004 2.030 7,994,571 2.0213 0.32%
2007-06-12 0 18.76 18.72 18.76 18.60 19.10 1,077,000 20,212,160 18.767 2.009 2.004 2.009 1.992 2.045 10,058,590 2.0094 -1.78%
2007-06-11 0 19.10 19.10 19.20 18.90 19.40 1,545,000 29,530,680 19.114 2.045 2.045 2.056 2.024 2.077 14,429,454 2.0466 -2.05%
2007-06-08 0 19.50 19.26 19.50 19.10 20.00 1,045,000 20,292,560 19.419 2.088 2.062 2.088 2.045 2.141 9,759,728 2.0792 -2.50%
2007-06-07 0 20.00 20.00 20.10 19.28 20.05 1,659,000 32,745,300 19.738 2.141 2.141 2.152 2.064 2.147 15,494,151 2.1134 2.88%
2007-06-06 0 19.44 19.40 19.44 19.20 20.00 1,732,500 33,889,170 19.561 2.081 2.077 2.081 2.056 2.141 16,180,601 2.0944 -2.31%
2007-06-05 0 19.90 19.60 19.90 19.30 19.90 700,000 13,765,580 19.665 2.131 2.099 2.131 2.067 2.131 6,537,617 2.1056 -0.50%
2007-06-04 0 20.00 19.60 20.00 18.90 20.15 566,000 11,183,710 19.759 2.141 2.099 2.141 2.024 2.158 5,286,130 2.1157 0.20%
2007-06-01 0 19.96 19.88 19.90 19.52 20.05 633,000 12,583,680 19.879 2.137 2.129 2.131 2.090 2.147 5,911,873 2.1285 -0.10%
2007-05-31 0 19.98 19.70 19.98 19.00 20.20 502,000 9,894,330 19.710 2.139 2.109 2.139 2.034 2.163 4,688,405 2.1104 4.17%
2007-05-30 0 19.18 19.10 19.18 18.94 19.88 1,346,000 25,772,708 19.148 2.054 2.045 2.054 2.028 2.129 12,570,903 2.0502 1.16%
2007-05-29 0 18.96 18.94 18.98 18.80 19.10 1,252,000 23,727,980 18.952 2.030 2.028 2.032 2.013 2.045 11,692,994 2.0292 -2.77%
2007-05-28 0 19.50 19.50 19.60 19.50 19.90 344,000 6,772,700 19.688 2.088 2.088 2.099 2.088 2.131 3,212,772 2.1081 -1.52%
2007-05-25 0 19.80 - 20.05 19.80 20.45 513,000 10,323,990 20.125 2.120 - 2.147 2.120 2.190 4,791,139 2.1548 -1.74%
2007-05-23 0 20.15 19.98 20.15 19.60 21.00 718,000 14,423,850 20.089 2.158 2.139 2.158 2.099 2.249 6,705,727 2.1510 -6.28%
2007-05-22 0 21.50 21.40 21.55 20.95 22.00 425,000 9,146,400 21.521 2.302 2.291 2.307 2.243 2.356 3,969,267 2.3043 -1.38%
2007-05-21 0 21.80 21.60 22.00 20.05 22.20 804,000 17,316,300 21.538 2.334 2.313 2.356 2.147 2.377 7,508,920 2.3061 0.46%
2007-05-18 0 21.70 21.60 21.70 20.60 22.50 289,000 6,178,840 21.380 2.323 2.313 2.323 2.206 2.409 2,699,102 2.2892 8.50%
2007-05-17 0 20.00 19.80 21.00 19.20 22.00 466,000 9,384,250 20.138 2.141 2.120 2.249 2.056 2.356 4,352,185 2.1562 4.17%
2007-05-16 0 19.20 19.20 19.46 18.72 19.58 580,000 11,170,280 19.259 2.056 2.056 2.084 2.004 2.096 5,416,882 2.0621 2.56%
2007-05-15 0 18.72 18.72 18.80 18.72 19.02 691,000 13,060,100 18.900 2.004 2.004 2.013 2.004 2.037 6,453,562 2.0237 0.32%
2007-05-14 0 18.66 18.68 18.72 17.50 18.90 1,399,000 26,041,920 18.615 1.998 2.000 2.004 1.874 2.024 13,065,894 1.9931 5.66%
2007-05-11 0 17.66 17.50 17.66 16.80 17.80 878,000 15,320,800 17.450 1.891 1.874 1.891 1.799 1.906 8,200,039 1.8684 -0.79%
2007-05-10 0 17.80 17.44 17.80 15.90 17.80 2,875,000 49,061,780 17.065 1.906 1.867 1.906 1.702 1.906 26,850,925 1.8272 8.54%
2007-05-09 0 16.40 16.32 16.40 16.10 16.90 408,700 6,693,835 16.378 1.756 1.747 1.756 1.724 1.810 3,817,034 1.7537 1.23%
2007-05-08 0 16.20 16.14 16.26 15.00 16.20 723,000 11,249,800 15.560 1.735 1.728 1.741 1.606 1.735 6,752,424 1.6660 7.71%
2007-05-07 0 15.04 15.04 15.06 15.00 15.20 347,000 5,222,020 15.049 1.610 1.610 1.613 1.606 1.628 3,240,790 1.6113 0.94%
2007-05-04 0 14.90 14.62 15.00 14.90 15.20 207,000 3,103,300 14.992 1.595 1.565 1.606 1.595 1.628 1,933,267 1.6052 -1.46%
2007-05-03 0 15.12 15.00 15.12 15.00 15.22 784,000 11,852,560 15.118 1.619 1.606 1.619 1.606 1.630 7,322,131 1.6187 -0.13%
2007-05-02 0 15.14 15.12 15.14 15.08 15.30 365,000 5,523,540 15.133 1.621 1.619 1.621 1.615 1.638 3,408,900 1.6203 -1.05%
2007-04-30 0 15.30 15.20 15.30 14.90 15.50 736,000 11,206,100 15.226 1.638 1.628 1.638 1.595 1.660 6,873,837 1.6303 3.94%
2007-04-27 0 14.72 14.72 14.80 14.70 15.10 611,000 9,088,900 14.875 1.576 1.576 1.585 1.574 1.617 5,706,405 1.5928 -2.52%
2007-04-26 0 15.10 15.10 15.30 14.60 15.30 1,136,000 16,866,600 14.847 1.617 1.617 1.638 1.563 1.638 10,609,618 1.5897 3.99%
2007-04-25 0 14.52 14.52 14.54 14.48 14.78 488,000 7,122,520 14.595 1.555 1.555 1.557 1.550 1.583 4,557,653 1.5628 0.14%
2007-04-24 0 14.50 14.50 14.60 14.00 14.64 723,000 10,350,080 14.315 1.553 1.553 1.563 1.499 1.568 6,752,424 1.5328 3.57%
2007-04-23 0 14.00 13.80 14.00 13.98 14.30 286,000 4,016,220 14.043 1.499 1.478 1.499 1.497 1.531 2,671,083 1.5036 -0.71%
2007-04-20 0 14.10 14.00 14.10 13.60 14.40 653,000 9,147,140 14.008 1.510 1.499 1.510 1.456 1.542 6,098,662 1.4999 4.14%
2007-04-19 0 13.54 14.04 14.06 13.52 14.40 263,000 3,694,080 14.046 1.450 1.503 1.505 1.448 1.542 2,456,276 1.5039 -6.36%
2007-04-18 0 14.46 14.20 14.46 14.10 14.50 102,000 1,461,940 14.333 1.548 1.520 1.548 1.510 1.553 952,624 1.5346 1.12%
2007-04-17 0 14.30 14.30 14.50 14.30 14.68 385,000 5,574,620 14.480 1.531 1.531 1.553 1.531 1.572 3,595,689 1.5504 -1.38%
2007-04-16 0 14.50 14.50 14.60 14.30 14.64 310,000 4,502,280 14.523 1.553 1.553 1.563 1.531 1.568 2,895,230 1.5551 0.69%
2007-04-13 0 14.40 14.30 14.40 13.62 14.44 1,413,000 19,932,280 14.106 1.542 1.531 1.542 1.458 1.546 13,196,646 1.5104 5.57%
2007-04-12 0 13.64 13.64 13.66 13.30 13.82 377,000 5,147,400 13.654 1.460 1.460 1.463 1.424 1.480 3,520,974 1.4619 1.52%
2007-04-11 0 13.84 13.70 13.86 13.74 13.94 54,300 753,550 13.878 1.439 1.424 1.441 1.428 1.449 522,390 1.4425 -0.86%
2007-04-10 0 13.96 13.96 13.98 13.78 14.40 375,000 5,288,920 14.104 1.451 1.451 1.453 1.432 1.497 3,607,668 1.4660 -2.79%
2007-04-04 0 14.36 14.36 14.42 14.00 14.48 166,000 2,381,160 14.344 1.493 1.493 1.499 1.455 1.505 1,596,994 1.4910 2.57%
2007-04-03 0 14.00 14.00 14.08 13.82 14.00 122,000 1,703,320 13.962 1.455 1.455 1.464 1.437 1.455 1,173,695 1.4512 1.45%
2007-04-02 0 13.80 13.80 13.88 13.70 13.80 98,000 1,348,480 13.760 1.434 1.434 1.443 1.424 1.434 942,804 1.4303 -0.14%
2007-03-30 0 13.82 13.82 13.86 13.80 14.00 56,000 775,040 13.840 1.437 1.437 1.441 1.434 1.455 538,745 1.4386 -0.29%
2007-03-29 0 13.86 13.86 13.88 13.78 14.00 85,000 1,182,460 13.911 1.441 1.441 1.443 1.432 1.455 817,738 1.4460 0.43%
2007-03-28 0 13.80 13.70 13.80 13.70 13.80 269,000 3,706,880 13.780 1.434 1.424 1.434 1.424 1.434 2,587,900 1.4324 0.00%
2007-03-27 0 13.80 13.72 13.82 13.50 14.50 214,000 2,931,080 13.697 1.434 1.426 1.437 1.403 1.507 2,058,776 1.4237 0.15%
2007-03-26 0 13.78 13.68 13.78 13.36 13.90 695,000 9,474,220 13.632 1.432 1.422 1.432 1.389 1.445 6,686,211 1.4170 2.38%
2007-03-23 0 13.46 13.40 13.48 12.78 13.46 326,000 4,279,920 13.129 1.399 1.393 1.401 1.328 1.399 3,136,266 1.3647 5.32%
2007-03-22 0 12.78 12.78 12.80 12.10 12.80 309,000 3,816,280 12.350 1.328 1.328 1.330 1.258 1.330 2,972,718 1.2838 3.90%
2007-03-21 0 12.30 12.30 12.50 12.20 12.50 297,000 3,670,160 12.357 1.279 1.279 1.299 1.268 1.299 2,857,273 1.2845 -1.60%
2007-03-20 0 12.50 12.42 12.56 12.38 12.82 545,000 6,876,640 12.618 1.299 1.291 1.306 1.287 1.333 5,243,144 1.3115 -1.26%
2007-03-19 0 12.66 12.52 12.66 12.52 12.70 116,200 1,468,636 12.639 1.316 1.301 1.316 1.301 1.320 1,117,896 1.3138 -0.63%
2007-03-16 0 12.74 12.74 12.78 12.70 12.80 275,000 3,512,720 12.774 1.324 1.324 1.328 1.320 1.330 2,645,623 1.3277 0.47%
2007-03-15 0 12.68 12.62 12.70 12.50 12.70 83,000 1,044,840 12.588 1.318 1.312 1.320 1.299 1.320 798,497 1.3085 2.09%
2007-03-14 0 12.42 12.42 12.48 12.30 12.48 453,000 5,626,020 12.419 1.291 1.291 1.297 1.279 1.297 4,358,063 1.2909 -0.48%
2007-03-13 0 12.48 12.46 12.48 12.46 12.54 650,000 8,123,440 12.498 1.297 1.295 1.297 1.295 1.303 6,253,291 1.2991 0.00%
2007-03-12 0 12.48 12.44 12.56 12.40 12.70 939,000 11,733,940 12.496 1.297 1.293 1.306 1.289 1.320 9,033,600 1.2989 -0.95%
2007-03-09 0 12.60 12.54 12.60 12.50 12.94 424,000 5,356,140 12.632 1.310 1.303 1.310 1.299 1.345 4,079,070 1.3131 -2.63%
2007-03-08 0 12.94 12.86 12.94 12.80 13.08 1,081,000 13,924,780 12.881 1.345 1.337 1.345 1.330 1.360 10,399,703 1.3390 0.62%
2007-03-07 0 12.86 12.60 13.00 12.60 13.54 517,000 6,769,440 13.094 1.337 1.310 1.351 1.310 1.407 4,973,771 1.3610 -2.72%
2007-03-06 0 13.22 13.22 13.26 13.08 13.32 155,000 2,089,360 13.480 1.374 1.374 1.378 1.360 1.385 1,491,169 1.4012 -0.60%
2007-03-05 0 13.30 13.12 13.58 13.30 13.70 33,000 448,520 13.592 1.382 1.364 1.412 1.382 1.424 317,475 1.4128 -2.92%
2007-03-02 0 13.70 13.96 13.98 13.70 14.30 210,000 2,937,920 13.990 1.424 1.451 1.453 1.424 1.486 2,020,294 1.4542 -4.33%
2007-03-01 0 14.32 14.32 14.50 14.32 14.70 159,000 2,310,540 14.532 1.488 1.488 1.507 1.488 1.528 1,529,651 1.5105 0.14%
2007-02-28 0 14.30 14.30 14.80 13.86 14.60 1,380,000 20,003,920 14.496 1.486 1.486 1.538 1.441 1.518 13,276,217 1.5067 -4.67%
2007-02-27 0 15.00 14.58 15.06 14.60 15.12 969,000 14,525,088 14.990 1.559 1.516 1.565 1.518 1.572 9,322,213 1.5581 2.74%
2007-02-26 0 14.60 14.58 14.64 14.50 14.90 214,000 3,121,660 14.587 1.518 1.516 1.522 1.507 1.549 2,058,776 1.5163 0.69%
2007-02-23 0 14.50 14.44 14.50 14.50 14.90 142,000 2,081,040 14.655 1.507 1.501 1.507 1.507 1.549 1,366,104 1.5233 -2.68%
2007-02-22 0 14.90 14.80 14.90 14.88 15.08 71,000 1,060,380 14.935 1.549 1.538 1.549 1.547 1.567 683,052 1.5524 -0.40%
2007-02-21 0 14.96 14.80 15.00 14.82 15.10 41,000 612,780 14.946 1.555 1.538 1.559 1.540 1.570 394,438 1.5536 -0.93%
2007-02-16 0 15.10 14.80 15.10 14.78 15.10 57,750 863,405 14.951 1.570 1.538 1.570 1.536 1.570 555,581 1.5541 2.72%
2007-02-15 0 14.70 14.70 15.06 14.50 15.08 157,000 2,334,200 14.868 1.528 1.528 1.565 1.507 1.567 1,510,410 1.5454 -1.08%
2007-02-14 0 14.86 14.86 14.98 14.80 15.00 59,000 878,200 14.885 1.545 1.545 1.557 1.538 1.559 567,606 1.5472 -1.46%
2007-02-13 0 15.08 15.08 15.20 14.68 15.10 198,000 2,966,340 14.982 1.567 1.567 1.580 1.526 1.570 1,904,849 1.5573 0.53%
2007-02-12 0 15.00 15.00 15.10 14.60 15.02 692,000 10,335,060 14.935 1.559 1.559 1.570 1.518 1.561 6,657,349 1.5524 2.46%
2007-02-09 0 14.64 14.60 14.64 14.50 14.66 20,000 291,540 14.577 1.522 1.518 1.522 1.507 1.524 192,409 1.5152 -0.14%
2007-02-08 0 14.66 14.52 14.66 14.40 14.66 410,000 5,946,520 14.504 1.524 1.509 1.524 1.497 1.524 3,944,383 1.5076 0.69%
2007-02-07 0 14.56 14.56 14.60 14.40 14.56 81,000 1,174,920 14.505 1.513 1.513 1.518 1.497 1.513 779,256 1.5077 0.41%
2007-02-06 0 14.50 14.40 14.50 14.40 14.60 135,000 1,953,320 14.469 1.507 1.497 1.507 1.497 1.518 1,298,760 1.5040 -1.36%
2007-02-05 0 14.70 14.60 14.70 14.70 15.00 44,000 648,180 14.731 1.528 1.518 1.528 1.528 1.559 423,300 1.5313 -1.34%
2007-02-02 0 14.90 14.90 14.94 14.90 15.00 146,000 2,178,240 14.919 1.549 1.549 1.553 1.549 1.559 1,404,585 1.5508 0.27%
2007-02-01 0 14.86 14.64 14.86 14.50 14.90 80,000 1,179,860 14.748 1.545 1.522 1.545 1.507 1.549 769,636 1.5330 2.48%
2007-01-31 0 14.50 14.60 14.70 14.50 15.02 219,000 3,237,020 14.781 1.507 1.518 1.528 1.507 1.561 2,106,878 1.5364 -2.68%
2007-01-30 0 14.90 14.86 14.90 14.70 14.90 206,000 3,065,180 14.880 1.549 1.545 1.549 1.528 1.549 1,981,812 1.5467 0.13%
2007-01-29 0 14.88 14.66 14.88 14.88 14.98 55,000 821,200 14.931 1.547 1.524 1.547 1.547 1.557 529,125 1.5520 -0.67%
2007-01-26 0 14.98 14.94 14.98 14.50 15.26 194,000 2,905,360 14.976 1.557 1.553 1.557 1.507 1.586 1,866,367 1.5567 -0.40%
2007-01-25 0 15.04 15.04 15.28 15.02 15.80 240,000 3,692,940 15.387 1.563 1.563 1.588 1.561 1.642 2,308,907 1.5994 -4.69%
2007-01-24 0 15.78 15.74 15.80 15.70 15.88 448,000 7,076,300 15.795 1.640 1.636 1.642 1.632 1.651 4,309,960 1.6418 0.13%
2007-01-23 0 15.76 15.70 15.76 15.50 15.80 187,000 2,934,620 15.693 1.638 1.632 1.638 1.611 1.642 1,799,024 1.6312 -0.25%
2007-01-22 0 15.80 15.80 15.82 15.42 15.86 431,000 6,757,800 15.679 1.642 1.642 1.644 1.603 1.649 4,146,413 1.6298 2.60%
2007-01-19 0 15.40 15.42 15.50 15.30 15.90 119,000 1,867,140 15.690 1.601 1.603 1.611 1.590 1.653 1,144,833 1.6309 -1.91%
2007-01-18 0 15.70 15.66 15.90 14.76 16.00 545,000 8,546,720 15.682 1.632 1.628 1.653 1.534 1.663 5,243,144 1.6301 2.61%
2007-01-17 0 15.30 15.30 15.50 15.10 15.90 226,000 3,470,860 15.358 1.590 1.590 1.611 1.570 1.653 2,174,221 1.5964 -3.77%
2007-01-16 0 15.90 15.70 15.90 15.40 16.00 299,000 4,716,240 15.773 1.653 1.632 1.653 1.601 1.663 2,876,514 1.6396 -1.24%
2007-01-15 0 16.10 15.50 16.10 13.90 16.50 885,000 13,163,160 14.874 1.674 1.611 1.674 1.445 1.715 8,514,096 1.5460 15.99%
2007-01-12 0 13.88 13.88 14.00 13.42 13.88 187,000 2,566,340 13.724 1.443 1.443 1.455 1.395 1.443 1,799,024 1.4265 3.58%
2007-01-11 0 13.40 13.40 13.50 13.20 13.50 80,000 1,066,020 13.325 1.393 1.393 1.403 1.372 1.403 769,636 1.3851 -0.45%
2007-01-10 0 13.46 13.44 13.52 13.46 13.50 726,000 9,794,780 13.491 1.399 1.397 1.405 1.399 1.403 6,984,445 1.4024 -0.30%
2007-01-09 0 13.50 13.48 13.50 13.20 13.54 790,000 10,665,860 13.501 1.403 1.401 1.403 1.372 1.407 7,600,153 1.4034 0.00%
2007-01-08 0 13.50 13.34 13.50 12.90 13.66 656,000 8,769,840 13.369 1.403 1.387 1.403 1.341 1.420 6,311,013 1.3896 4.17%
2007-01-05 0 12.96 12.94 12.96 12.88 12.98 406,000 5,256,840 12.948 1.347 1.345 1.347 1.339 1.349 3,905,902 1.3459 0.62%
2007-01-04 0 12.88 12.88 12.90 12.88 12.96 166,000 2,140,620 12.895 1.339 1.339 1.341 1.339 1.347 1,596,994 1.3404 0.00%
2007-01-03 0 12.88 12.74 12.90 12.50 13.22 91,000 1,170,100 12.858 1.339 1.324 1.341 1.299 1.374 875,461 1.3366 0.31%
2007-01-02 0 12.84 12.68 12.84 12.40 12.86 130,000 1,634,740 12.575 1.335 1.318 1.335 1.289 1.337 1,250,658 1.3071 3.38%
2006-12-29 0 12.42 12.44 12.48 12.32 12.40 126,000 1,561,560 12.393 1.291 1.293 1.297 1.281 1.289 1,212,176 1.2882 0.16%
2006-12-28 0 12.40 12.40 12.46 12.30 12.46 38,000 468,100 12.318 1.289 1.289 1.295 1.279 1.295 365,577 1.2804 0.81%
2006-12-27 0 12.30 12.00 12.30 12.00 12.76 307,000 3,779,100 12.310 1.279 1.247 1.279 1.247 1.326 2,953,477 1.2795 -3.45%
2006-12-22 0 12.74 12.74 12.76 12.70 12.82 25,000 319,820 12.793 1.324 1.324 1.326 1.320 1.333 240,511 1.3298 -0.47%
2006-12-21 0 12.80 12.80 12.84 12.80 13.00 329,000 4,259,700 12.947 1.330 1.330 1.335 1.330 1.351 3,165,127 1.3458 -1.23%
2006-12-20 0 12.96 12.90 12.96 12.90 13.10 134,000 1,734,580 12.945 1.347 1.341 1.347 1.341 1.362 1,289,140 1.3455 -0.31%
2006-12-19 0 13.00 12.90 13.00 12.80 13.00 200,000 2,593,500 12.968 1.351 1.341 1.351 1.330 1.351 1,924,089 1.3479 0.78%
2006-12-18 0 12.90 12.90 13.00 12.72 13.00 187,000 2,411,960 12.898 1.341 1.341 1.351 1.322 1.351 1,799,024 1.3407 0.94%
2006-12-15 0 12.78 12.52 12.78 12.60 12.78 86,140 1,093,898 12.699 1.328 1.301 1.328 1.310 1.328 828,705 1.3200 0.63%
2006-12-14 0 12.70 12.54 12.72 12.32 12.72 218,000 2,735,740 12.549 1.320 1.303 1.322 1.281 1.322 2,097,257 1.3044 2.75%
2006-12-13 0 12.36 12.34 12.40 12.30 12.50 73,000 904,100 12.385 1.285 1.283 1.289 1.279 1.299 702,293 1.2874 -1.12%
2006-12-12 0 12.50 12.40 12.50 12.30 12.50 19,000 235,500 12.395 1.299 1.289 1.299 1.279 1.299 182,788 1.2884 1.63%
2006-12-11 0 12.30 12.22 12.60 12.10 12.34 679,000 8,312,680 12.243 1.279 1.270 1.310 1.258 1.283 6,532,284 1.2726 0.00%
2006-12-08 0 12.30 12.00 12.30 12.00 12.80 242,000 2,975,760 12.297 1.279 1.247 1.279 1.247 1.330 2,328,148 1.2782 -2.38%
2006-12-07 0 12.60 12.52 12.60 12.34 12.70 354,000 4,437,020 12.534 1.310 1.301 1.310 1.283 1.320 3,405,638 1.3028 3.28%
2006-12-06 0 12.20 12.20 12.30 12.20 12.30 179,000 2,186,600 12.216 1.268 1.268 1.279 1.268 1.279 1,722,060 1.2698 0.33%
2006-12-05 0 12.16 12.12 12.48 12.00 12.20 408,000 4,908,960 12.032 1.264 1.260 1.297 1.247 1.268 3,925,142 1.2506 1.33%
2006-12-04 0 12.00 11.92 12.00 11.82 12.00 127,000 1,504,940 11.850 1.247 1.239 1.247 1.229 1.247 1,221,797 1.2317 1.01%
2006-12-01 0 11.88 11.88 11.92 11.70 12.12 406,000 4,833,540 11.905 1.235 1.235 1.239 1.216 1.260 3,905,902 1.2375 -0.67%
2006-11-30 0 11.96 11.90 11.96 11.90 12.14 202,400 2,425,660 11.984 1.243 1.237 1.243 1.237 1.262 1,947,179 1.2457 -1.48%
2006-11-29 0 12.14 12.00 12.14 12.00 12.20 102,000 1,236,500 12.123 1.262 1.247 1.262 1.247 1.268 981,286 1.2601 1.17%
2006-11-28 0 12.00 11.92 12.00 11.80 12.20 383,000 4,584,800 11.971 1.247 1.239 1.247 1.227 1.268 3,684,631 1.2443 -1.64%
2006-11-27 0 12.20 12.12 12.20 12.20 12.40 128,000 1,564,120 12.220 1.268 1.260 1.268 1.268 1.289 1,231,417 1.2702 -1.29%
2006-11-24 0 12.36 12.30 12.36 12.30 12.40 168,000 2,076,160 12.358 1.285 1.279 1.285 1.279 1.289 1,616,235 1.2846 -1.28%
2006-11-23 0 12.52 12.48 12.58 12.00 12.60 484,000 6,007,520 12.412 1.301 1.297 1.308 1.247 1.310 4,656,296 1.2902 3.99%
2006-11-22 0 12.04 12.04 12.08 11.98 12.10 172,000 2,071,480 12.043 1.252 1.252 1.256 1.245 1.258 1,654,717 1.2519 -0.33%
2006-11-21 0 12.08 12.00 12.08 11.80 12.14 130,000 1,560,340 12.003 1.256 1.247 1.256 1.227 1.262 1,250,658 1.2476 1.34%
2006-11-20 0 11.92 11.92 12.00 11.90 12.42 896,000 10,780,480 12.032 1.239 1.239 1.247 1.237 1.291 8,619,921 1.2506 -3.87%
2006-11-17 0 12.40 12.36 12.38 12.16 12.94 828,000 10,380,620 12.537 1.289 1.285 1.287 1.264 1.345 7,965,730 1.3032 -3.88%
2006-11-16 0 12.90 12.88 12.92 12.90 12.92 129,200 1,668,040 12.911 1.341 1.339 1.343 1.341 1.343 1,242,962 1.3420 -0.15%
2006-11-15 0 12.92 12.90 13.02 12.90 13.10 500,000 6,482,060 12.964 1.343 1.341 1.353 1.341 1.362 4,810,224 1.3476 -1.37%
2006-11-14 0 13.10 13.08 13.10 13.10 13.30 191,000 2,510,460 13.144 1.362 1.360 1.362 1.362 1.382 1,837,505 1.3662 -0.76%
2006-11-13 0 13.20 13.16 13.20 13.10 13.20 146,000 1,924,920 13.184 1.372 1.368 1.372 1.362 1.372 1,404,585 1.3705 0.30%
2006-11-10 0 13.16 13.12 13.16 13.10 13.26 103,000 1,351,580 13.122 1.368 1.364 1.368 1.362 1.378 990,906 1.3640 0.46%
2006-11-09 0 13.10 13.06 13.14 13.10 13.20 305,000 4,003,800 13.127 1.362 1.358 1.366 1.362 1.372 2,934,236 1.3645 0.00%
2006-11-08 0 13.10 13.10 13.14 13.10 13.22 443,000 5,807,200 13.109 1.362 1.362 1.366 1.362 1.374 4,261,858 1.3626 -0.76%
2006-11-07 0 13.20 13.12 13.20 13.04 13.52 136,000 1,799,020 13.228 1.372 1.364 1.372 1.355 1.405 1,308,381 1.3750 -0.75%
2006-11-06 0 13.30 13.12 13.30 13.30 13.44 253,000 3,381,620 13.366 1.382 1.364 1.382 1.382 1.397 2,433,973 1.3893 -0.45%
2006-11-03 0 13.36 13.16 13.36 13.10 13.48 182,000 2,407,888 13.230 1.389 1.368 1.389 1.362 1.401 1,750,921 1.3752 1.98%
2006-11-02 0 13.10 13.10 13.20 13.10 13.50 219,000 2,880,880 13.155 1.362 1.362 1.372 1.362 1.403 2,106,878 1.3674 -1.80%
2006-11-01 0 13.34 13.26 13.34 13.14 13.60 324,000 4,328,580 13.360 1.387 1.378 1.387 1.366 1.414 3,117,025 1.3887 1.06%
2006-10-31 0 13.20 13.12 13.20 13.10 13.42 410,000 5,417,280 13.213 1.372 1.364 1.372 1.362 1.395 3,944,383 1.3734 -1.49%
2006-10-27 0 13.40 13.40 13.50 13.36 13.50 91,000 1,219,740 13.404 1.393 1.393 1.403 1.389 1.403 875,461 1.3933 0.30%
2006-10-26 0 13.36 13.28 13.38 13.30 13.60 161,000 2,148,620 13.345 1.389 1.380 1.391 1.382 1.414 1,548,892 1.3872 0.45%
2006-10-25 0 13.30 13.30 13.40 13.30 13.70 252,000 3,398,440 13.486 1.382 1.382 1.393 1.382 1.424 2,424,353 1.4018 -1.48%
2006-10-24 0 13.50 13.48 13.60 13.20 14.00 228,000 3,136,620 13.757 1.403 1.401 1.414 1.372 1.455 2,193,462 1.4300 2.90%
2006-10-23 0 13.12 13.12 13.40 13.10 13.50 463,000 6,143,517 13.269 1.364 1.364 1.393 1.362 1.403 4,454,267 1.3792 -0.76%
2006-10-20 0 13.22 13.22 13.24 13.00 13.40 555,000 7,315,600 13.181 1.374 1.374 1.376 1.351 1.393 5,339,348 1.3701 1.69%
2006-10-19 0 13.00 13.00 13.10 12.72 13.32 556,000 7,183,380 12.920 1.351 1.351 1.362 1.322 1.385 5,348,969 1.3429 -2.99%
2006-10-18 0 13.40 13.30 13.40 13.38 13.50 167,000 2,240,760 13.418 1.393 1.382 1.393 1.391 1.403 1,606,615 1.3947 0.00%
2006-10-17 0 13.40 13.40 13.42 13.38 13.50 202,000 2,706,840 13.400 1.393 1.393 1.395 1.391 1.403 1,943,330 1.3929 0.75%
2006-10-16 0 13.30 13.28 13.32 13.30 13.52 120,000 1,604,280 13.369 1.382 1.380 1.385 1.382 1.405 1,154,454 1.3896 -0.60%
2006-10-13 0 13.38 13.34 13.38 13.32 13.50 229,000 3,068,780 13.401 1.391 1.387 1.391 1.385 1.403 2,203,082 1.3929 0.45%
2006-10-12 0 13.32 13.32 13.40 13.30 13.50 44,000 590,220 13.414 1.385 1.385 1.393 1.382 1.403 423,300 1.3943 -1.33%
2006-10-11 0 13.50 13.42 13.60 13.30 13.50 159,000 2,134,520 13.425 1.403 1.395 1.414 1.382 1.403 1,529,651 1.3954 2.27%
2006-10-10 0 13.20 13.18 13.20 13.00 13.50 44,000 582,560 13.240 1.372 1.370 1.372 1.351 1.403 423,300 1.3762 -2.22%
2006-10-09 0 13.50 13.42 13.50 13.42 13.50 68,000 915,420 13.462 1.403 1.395 1.403 1.395 1.403 654,190 1.3993 0.75%
2006-10-06 0 13.40 13.20 13.40 13.00 13.50 121,000 1,602,780 13.246 1.393 1.372 1.393 1.351 1.403 1,164,074 1.3769 2.60%
2006-10-05 0 13.06 13.06 13.30 12.96 13.26 436,000 5,689,180 13.049 1.358 1.358 1.382 1.347 1.378 4,194,515 1.3563 -0.46%
2006-10-04 0 13.12 13.08 13.36 13.10 13.58 58,000 768,500 13.250 1.364 1.360 1.389 1.362 1.412 557,986 1.3773 -1.06%
2006-10-03 0 13.26 13.20 13.26 13.14 14.10 203,000 2,706,700 13.333 1.378 1.372 1.378 1.366 1.466 1,952,951 1.3860 -1.63%
2006-09-29 0 13.48 13.38 13.48 13.36 13.64 98,000 1,317,320 13.442 1.401 1.391 1.401 1.389 1.418 942,804 1.3972 -0.44%
2006-09-28 0 13.54 13.42 13.54 13.50 13.60 166,000 2,244,880 13.523 1.407 1.395 1.407 1.403 1.414 1,596,994 1.4057 -0.88%
2006-09-27 0 13.66 13.60 13.66 13.58 13.80 38,000 517,760 13.625 1.420 1.414 1.420 1.412 1.434 365,577 1.4163 -0.58%
2006-09-26 0 13.74 13.62 13.74 13.60 13.80 24,000 328,400 13.683 1.428 1.416 1.428 1.414 1.434 230,891 1.4223 1.18%
2006-09-25 0 13.58 13.58 13.80 13.50 13.80 105,000 1,444,680 13.759 1.412 1.412 1.434 1.403 1.434 1,010,147 1.4302 -1.59%
2006-09-22 0 13.80 13.70 13.80 13.82 13.82 11,000 151,420 13.765 1.434 1.424 1.434 1.437 1.437 105,825 1.4309 -0.29%
2006-09-21 0 13.84 13.70 13.84 13.80 13.84 22,000 304,080 13.822 1.439 1.424 1.439 1.434 1.439 211,650 1.4367 0.00%
2006-09-20 0 13.84 13.70 13.84 13.84 13.88 4,000 55,400 13.850 1.439 1.424 1.439 1.439 1.443 38,482 1.4396 1.32%
2006-09-19 0 13.66 13.66 13.88 13.64 13.80 30,000 410,060 13.669 1.420 1.420 1.443 1.418 1.434 288,613 1.4208 -2.43%
2006-09-18 0 14.00 13.60 14.00 13.70 14.00 72,000 992,100 13.779 1.455 1.414 1.455 1.424 1.455 692,672 1.4323 1.45%
2006-09-15 0 13.80 13.72 13.80 13.72 14.00 61,000 844,920 13.851 1.434 1.426 1.434 1.426 1.455 586,847 1.4398 0.00%
2006-09-14 0 13.80 13.80 13.86 13.80 14.00 29,000 402,680 13.886 1.434 1.434 1.441 1.434 1.455 278,993 1.4433 -0.86%
2006-09-13 0 13.92 13.84 14.00 13.84 14.00 95,000 1,319,580 13.890 1.447 1.439 1.455 1.439 1.455 913,942 1.4438 0.29%
2006-09-12 0 13.88 13.88 13.96 13.82 14.00 85,000 1,178,080 13.860 1.443 1.443 1.451 1.437 1.455 817,738 1.4407 0.43%
2006-09-11 0 13.82 13.82 14.00 13.82 13.90 38,000 526,740 13.862 1.437 1.437 1.455 1.437 1.445 365,577 1.4408 -0.14%
2006-09-08 0 13.84 13.80 13.94 13.80 14.00 55,000 762,440 13.863 1.439 1.434 1.449 1.434 1.455 529,125 1.4409 -1.14%
2006-09-07 0 14.00 13.96 14.00 14.00 14.00 29,000 406,000 14.000 1.455 1.451 1.455 1.455 1.455 278,993 1.4552 0.43%
2006-09-06 0 13.94 13.82 13.94 13.80 14.10 85,000 1,184,720 13.938 1.449 1.437 1.449 1.434 1.466 817,738 1.4488 -0.43%
2006-09-05 0 14.00 13.98 14.00 13.96 14.04 213,000 2,980,520 13.993 1.455 1.453 1.455 1.451 1.459 2,049,155 1.4545 0.43%
2006-09-04 0 13.94 13.94 14.08 13.92 13.94 11,000 153,280 13.935 1.449 1.449 1.464 1.447 1.449 105,825 1.4484 0.14%
2006-09-01 0 13.92 13.88 13.94 13.84 13.92 13,000 180,400 13.877 1.447 1.443 1.449 1.439 1.447 125,066 1.4424 -1.28%
2006-08-31 0 14.10 14.00 14.10 14.00 14.20 37,000 519,440 14.039 1.466 1.455 1.466 1.455 1.476 355,957 1.4593 -0.28%
2006-08-30 0 14.14 14.02 14.14 14.14 14.20 43,000 609,880 14.183 1.470 1.457 1.470 1.470 1.476 413,679 1.4743 -0.42%
2006-08-29 0 14.20 14.14 14.20 14.20 14.30 6,000 85,400 14.233 1.476 1.470 1.476 1.476 1.486 57,723 1.4795 0.42%
2006-08-28 0 14.14 14.12 14.14 14.12 14.20 42,000 594,760 14.161 1.470 1.468 1.470 1.468 1.476 404,059 1.4720 -0.98%
2006-08-25 0 14.28 14.18 14.28 14.00 14.30 42,000 591,380 14.080 1.484 1.474 1.484 1.455 1.486 404,059 1.4636 -0.14%
2006-08-24 0 14.30 14.26 14.34 14.30 14.46 46,000 662,300 14.398 1.486 1.482 1.491 1.486 1.503 442,541 1.4966 -1.24%
2006-08-23 0 14.48 14.46 14.50 14.44 14.60 90,000 1,305,660 14.507 1.505 1.503 1.507 1.501 1.518 865,840 1.5080 -0.55%
2006-08-22 0 14.56 14.50 14.56 14.30 14.56 40,000 576,520 14.413 1.513 1.507 1.513 1.486 1.513 384,818 1.4982 3.12%
2006-08-21 0 14.12 14.12 14.20 14.10 14.30 148,000 2,102,920 14.209 1.468 1.468 1.476 1.466 1.486 1,423,826 1.4769 -1.26%
2006-08-18 0 14.30 14.20 14.30 14.00 14.70 360,000 5,162,780 14.341 1.486 1.476 1.486 1.455 1.528 3,463,361 1.4907 2.14%
2006-08-17 0 14.00 13.80 14.00 13.60 14.00 34,000 468,600 13.782 1.455 1.434 1.455 1.414 1.455 327,095 1.4326 2.94%
2006-08-16 0 13.60 13.50 13.60 13.46 13.90 723,000 9,767,180 13.509 1.414 1.403 1.414 1.399 1.445 6,955,583 1.4042 1.04%
2006-08-15 0 13.46 13.44 13.46 13.40 13.60 273,000 3,676,080 13.465 1.399 1.397 1.399 1.393 1.414 2,626,382 1.3997 -1.46%
2006-08-14 0 13.66 13.64 13.68 13.60 14.10 299,000 4,121,460 13.784 1.420 1.418 1.422 1.414 1.466 2,876,514 1.4328 -3.94%
2006-08-11 0 14.22 14.22 14.50 14.20 14.22 260,000 3,692,060 14.200 1.478 1.478 1.507 1.476 1.478 2,501,316 1.4760 -0.56%
2006-08-10 0 14.30 14.20 14.30 14.30 14.40 5,000 71,900 14.380 1.486 1.476 1.486 1.486 1.497 48,102 1.4947 -0.97%
2006-08-09 0 14.44 14.30 14.44 14.30 14.48 47,000 675,060 14.363 1.501 1.486 1.501 1.486 1.505 452,161 1.4930 1.69%
2006-08-08 0 14.20 14.20 14.36 14.10 14.20 1,060,000 14,851,560 14.011 1.476 1.476 1.493 1.466 1.476 10,197,674 1.4564 -0.70%
2006-08-07 0 14.30 14.12 14.30 14.20 14.50 104,000 1,484,540 14.274 1.486 1.468 1.486 1.476 1.507 1,000,527 1.4838 0.56%
2006-08-04 0 14.22 14.22 14.30 14.22 14.58 50,000 714,920 14.298 1.478 1.478 1.486 1.478 1.516 481,022 1.4863 -2.47%
2006-08-03 0 14.58 14.58 14.70 14.58 14.58 4,000 58,440 14.610 1.516 1.516 1.528 1.516 1.516 38,482 1.5186 0.00%
2006-08-02 0 14.58 14.30 14.58 14.58 14.60 2,000 29,180 14.590 1.516 1.486 1.516 1.516 1.518 19,241 1.5166 1.96%
2006-08-01 0 14.30 14.28 14.30 14.28 14.36 274,000 3,919,500 14.305 1.486 1.484 1.486 1.484 1.493 2,636,003 1.4869 -0.28%
2006-07-31 0 14.34 14.34 14.40 14.34 14.70 41,000 593,640 14.479 1.491 1.491 1.497 1.491 1.528 394,438 1.5050 -1.78%
2006-07-28 0 14.60 14.60 14.80 14.60 14.80 5,000 73,400 14.680 1.518 1.518 1.538 1.518 1.538 48,102 1.5259 1.11%
2006-07-27 0 14.44 14.40 14.46 14.40 14.50 47,000 679,820 14.464 1.501 1.497 1.503 1.497 1.507 452,161 1.5035 -0.28%
2006-07-26 0 14.48 14.48 14.50 14.48 14.52 31,000 449,360 14.495 1.505 1.505 1.507 1.505 1.509 298,234 1.5067 -0.14%
2006-07-25 0 14.50 14.50 15.00 14.50 14.50 13,000 188,500 14.500 1.507 1.507 1.559 1.507 1.507 125,066 1.5072 0.00%
2006-07-24 0 14.50 14.50 14.60 14.50 14.50 3,000 43,500 14.500 1.507 1.507 1.518 1.507 1.507 28,861 1.5072 -0.68%
2006-07-21 0 14.60 14.60 15.00 14.55 14.60 257,000 3,751,450 14.597 1.518 1.518 1.559 1.512 1.518 2,472,455 1.5173 0.69%
2006-07-20 0 14.50 14.50 14.80 14.50 14.80 48,000 707,500 14.740 1.507 1.507 1.538 1.507 1.538 461,781 1.5321 -0.68%
2006-07-19 0 14.60 14.50 14.80 14.60 15.00 31,000 461,800 14.897 1.518 1.507 1.538 1.518 1.559 298,234 1.5484 -2.34%
2006-07-18 0 14.95 14.90 14.95 14.95 15.40 65,000 980,700 15.088 1.554 1.549 1.554 1.554 1.601 625,329 1.5683 -2.92%
2006-07-17 0 15.40 15.05 15.40 - - 305,000 4,697,000 15.400 1.601 1.564 1.601 - - 2,934,236 1.6008 0.00%
2006-07-14 0 15.40 15.20 15.40 15.00 15.40 108,000 1,660,000 15.370 1.601 1.580 1.601 1.559 1.601 1,039,008 1.5977 -1.60%
2006-07-13 0 15.65 15.40 15.65 15.70 15.70 8,000 125,600 15.700 1.627 1.601 1.627 1.632 1.632 76,964 1.6319 -0.32%
2006-07-12 0 15.70 15.25 15.70 14.80 15.70 39,000 597,600 15.323 1.632 1.585 1.632 1.538 1.632 375,197 1.5928 -0.63%
2006-07-11 0 15.80 15.30 15.80 - - 0 0 - 1.642 1.590 1.642 - - 0 - 0.00%
2006-07-10 0 15.80 15.15 15.85 15.80 16.00 64,000 1,018,300 15.911 1.642 1.575 1.648 1.642 1.663 615,709 1.6539 -1.25%
2006-07-07 0 16.00 16.00 16.10 16.00 16.00 64,000 1,024,000 16.000 1.663 1.663 1.674 1.663 1.663 615,709 1.6631 0.00%
2006-07-06 0 16.00 16.00 16.10 16.00 16.00 3,000 48,000 16.000 1.663 1.663 1.674 1.663 1.663 28,861 1.6631 0.00%
2006-07-05 0 16.00 16.00 16.05 15.90 16.00 686,000 10,919,600 15.918 1.663 1.663 1.668 1.653 1.663 6,599,627 1.6546 0.00%
2006-07-04 0 16.00 15.95 16.00 15.90 16.00 889,000 14,204,936 15.979 1.663 1.658 1.663 1.653 1.663 8,552,578 1.6609 0.31%
2006-07-03 0 15.95 15.90 16.00 15.20 16.00 56,000 881,900 15.748 1.658 1.653 1.663 1.580 1.663 538,745 1.6370 0.31%
2006-06-30 0 15.90 15.90 16.00 15.80 15.95 410,000 6,516,700 15.894 1.653 1.653 1.663 1.642 1.658 3,944,383 1.6521 3.92%
2006-06-29 0 15.30 15.05 15.30 15.15 15.50 82,000 1,259,100 15.355 1.590 1.564 1.590 1.575 1.611 788,877 1.5961 -1.29%
2006-06-28 0 15.50 15.00 15.50 15.50 15.50 2,000 31,000 15.500 1.611 1.559 1.611 1.611 1.611 19,241 1.6112 0.00%
2006-06-27 0 15.50 15.05 15.80 15.50 15.50 6,000 93,000 15.500 1.611 1.564 1.642 1.611 1.611 57,723 1.6112 0.00%
2006-06-26 0 15.50 15.50 15.80 15.00 15.50 7,000 107,500 15.357 1.611 1.611 1.642 1.559 1.611 67,343 1.5963 0.00%
2006-06-23 0 15.50 15.50 17.55 15.50 15.50 1,000 15,500 15.500 1.611 1.611 1.824 1.611 1.611 9,620 1.6112 0.00%
2006-06-22 0 15.50 15.15 17.00 15.50 15.50 1,000 15,500 15.500 1.611 1.575 1.767 1.611 1.611 9,620 1.6112 2.31%
2006-06-21 0 15.15 14.50 16.90 14.70 15.15 10,635 159,130 14.963 1.575 1.507 1.757 1.528 1.575 102,313 1.5553 1.00%
2006-06-20 0 15.00 14.90 15.25 14.80 15.10 346,000 5,186,500 14.990 1.559 1.549 1.585 1.538 1.570 3,328,675 1.5581 0.00%
2006-06-19 0 15.00 15.00 15.80 15.00 15.05 234,000 3,510,050 15.000 1.559 1.559 1.642 1.559 1.564 2,251,185 1.5592 0.00%
2006-06-16 0 15.00 14.90 15.65 15.00 15.05 45,000 675,600 15.013 1.559 1.549 1.627 1.559 1.564 432,920 1.5606 0.00%
2006-06-15 0 15.00 14.80 15.00 - - 0 0 - 1.559 1.538 1.559 - - 0 - 0.00%
2006-06-14 0 15.00 14.75 15.10 15.00 15.00 25,000 375,450 15.018 1.559 1.533 1.570 1.559 1.559 240,511 1.5611 -0.99%
2006-06-13 0 15.15 15.15 16.00 15.15 15.20 26,000 393,500 15.135 1.575 1.575 1.663 1.575 1.580 250,132 1.5732 -0.98%
2006-06-12 0 15.30 15.30 15.55 15.25 15.35 226,000 3,457,750 15.300 1.590 1.590 1.616 1.585 1.596 2,174,221 1.5903 -1.29%
2006-06-09 0 15.50 15.50 15.80 15.30 15.80 490,000 7,552,550 15.413 1.611 1.611 1.642 1.590 1.642 4,714,019 1.6021 -3.13%
2006-06-08 0 16.00 15.60 16.10 15.60 16.00 6,000 95,200 15.867 1.663 1.622 1.674 1.622 1.663 57,723 1.6493 3.23%
2006-06-07 0 15.50 15.50 16.40 15.50 15.80 8,000 124,500 15.563 1.611 1.611 1.705 1.611 1.642 76,964 1.6176 -1.90%
2006-06-06 0 15.80 15.80 16.35 15.60 16.50 7,000 110,450 15.779 1.642 1.642 1.700 1.622 1.715 67,343 1.6401 -1.25%
2006-06-05 0 16.00 15.80 16.15 15.70 16.00 40,000 636,600 15.915 1.663 1.642 1.679 1.632 1.663 384,818 1.6543 0.63%
2006-06-02 0 15.90 15.85 16.00 15.85 15.90 26,000 412,750 15.875 1.653 1.648 1.663 1.648 1.653 250,132 1.6501 -0.63%
2006-06-01 0 16.00 15.80 16.00 15.85 16.00 69,000 1,098,850 15.925 1.663 1.642 1.663 1.648 1.663 663,811 1.6554 0.00%
2006-05-30 0 16.00 16.00 16.35 15.80 16.00 13,000 208,050 16.004 1.663 1.663 1.700 1.642 1.663 125,066 1.6635 0.00%
2006-05-29 0 16.00 16.00 16.50 15.85 16.60 54,000 882,300 16.339 1.663 1.663 1.715 1.648 1.725 519,504 1.6984 -3.61%
2006-05-26 0 16.60 16.50 16.75 16.40 16.60 5,000 82,800 16.560 1.725 1.715 1.741 1.705 1.725 48,102 1.7213 2.47%
2006-05-25 0 16.20 16.20 16.40 15.95 16.20 8,000 129,200 16.150 1.684 1.684 1.705 1.658 1.684 76,964 1.6787 1.25%
2006-05-24 0 16.00 16.00 16.10 15.25 16.00 43,000 684,900 15.928 1.663 1.663 1.674 1.585 1.663 413,679 1.6556 0.95%
2006-05-23 0 15.85 15.85 16.00 15.80 16.20 25,000 399,400 15.976 1.648 1.648 1.663 1.642 1.684 240,511 1.6606 -2.16%
2006-05-22 0 16.20 16.10 16.30 16.15 16.40 24,000 391,200 16.300 1.684 1.674 1.694 1.679 1.705 230,891 1.6943 -2.41%
2006-05-19 0 16.60 16.40 16.65 16.60 16.60 30,000 498,000 16.600 1.725 1.705 1.731 1.725 1.725 288,613 1.7255 0.00%
2006-05-18 0 16.60 16.30 16.60 16.60 16.60 4,000 66,400 16.600 1.725 1.694 1.725 1.725 1.725 38,482 1.7255 0.00%
2006-05-17 0 16.60 16.60 16.80 16.60 16.80 51,000 851,400 16.694 1.725 1.725 1.746 1.725 1.746 490,643 1.7353 0.00%
2006-05-16 0 16.60 16.50 16.65 16.60 16.75 92,000 1,536,000 16.696 1.725 1.715 1.731 1.725 1.741 885,081 1.7354 -1.19%
2006-05-15 0 16.80 16.70 16.80 16.80 17.00 68,000 1,145,200 16.841 1.746 1.736 1.746 1.746 1.767 654,190 1.7506 -3.45%
2006-05-12 0 17.40 17.20 17.50 17.20 17.55 698,000 12,192,200 17.467 1.809 1.788 1.819 1.788 1.824 6,715,072 1.8156 1.16%
2006-05-11 0 17.20 17.20 17.30 17.20 17.25 274,000 4,717,600 17.218 1.788 1.788 1.798 1.788 1.793 2,636,003 1.7897 0.29%
2006-05-10 0 17.15 17.00 17.25 17.00 17.40 1,177,000 20,216,800 17.177 1.783 1.767 1.793 1.767 1.809 11,323,266 1.7854 -0.58%
2006-05-09 0 17.25 17.25 17.50 17.20 17.25 675,000 11,611,200 17.202 1.793 1.793 1.819 1.788 1.793 6,493,802 1.7880 0.29%
2006-05-08 0 17.20 17.20 17.40 17.20 17.35 1,427,000 24,757,100 17.349 1.788 1.788 1.809 1.788 1.803 13,728,378 1.8034 -2.55%
2006-05-04 0 17.65 17.45 17.65 17.40 17.65 43,000 753,650 17.527 1.835 1.814 1.835 1.809 1.835 413,679 1.8218 0.57%
2006-05-03 0 17.55 17.50 17.70 17.40 17.55 346,000 6,034,250 17.440 1.824 1.819 1.840 1.809 1.824 3,328,675 1.8128 0.86%
2006-05-02 0 17.40 17.20 17.50 17.20 17.50 220,000 3,826,000 17.391 1.809 1.788 1.819 1.788 1.819 2,116,498 1.8077 1.16%
2006-04-28 0 17.20 17.10 17.30 16.80 17.20 90,000 1,534,648 17.052 1.788 1.777 1.798 1.746 1.788 865,840 1.7724 0.58%
2006-04-27 0 17.10 17.20 17.40 16.50 17.40 298,000 5,083,000 17.057 1.777 1.788 1.809 1.715 1.809 2,866,893 1.7730 0.59%
2006-04-26 0 17.00 16.70 17.00 16.80 17.00 443,000 7,496,700 16.923 1.767 1.736 1.767 1.746 1.767 4,261,858 1.7590 -0.58%
2006-04-25 0 17.10 17.10 17.20 16.95 17.30 274,000 4,692,700 17.127 1.777 1.777 1.788 1.762 1.798 2,636,003 1.7802 -2.29%
2006-04-24 0 17.50 17.35 17.55 17.30 17.50 271,000 4,729,900 17.454 1.819 1.803 1.824 1.798 1.819 2,607,141 1.8142 -0.57%
2006-04-21 0 17.60 17.60 17.80 17.20 17.80 154,000 2,729,000 17.721 1.829 1.829 1.850 1.788 1.850 1,481,549 1.8420 -1.12%
2006-04-20 0 17.80 17.60 17.80 17.50 17.90 557,000 9,825,590 17.640 1.850 1.829 1.850 1.819 1.861 5,358,589 1.8336 2.89%
2006-04-19 0 17.30 17.30 17.35 16.60 17.30 1,434,000 24,486,050 17.075 1.798 1.798 1.803 1.725 1.798 13,795,721 1.7749 4.22%
2006-04-18 0 16.60 16.60 16.75 16.30 16.80 427,000 7,112,350 16.657 1.725 1.725 1.741 1.694 1.746 4,107,931 1.7314 2.79%
2006-04-13 0 16.15 16.15 16.35 16.10 16.25 116,000 1,868,650 16.109 1.679 1.679 1.700 1.674 1.689 1,115,972 1.6745 0.62%
2006-04-12 0 16.05 16.00 16.30 16.00 16.50 369,000 5,940,200 16.098 1.668 1.663 1.694 1.663 1.715 3,549,945 1.6733 -0.95%
2006-04-11 0 16.65 16.60 16.70 16.55 16.70 423,000 7,024,750 16.607 1.684 1.679 1.689 1.674 1.689 4,181,307 1.6800 0.30%
2006-04-10 0 16.60 16.60 16.90 16.40 16.60 385,000 6,360,350 16.520 1.679 1.679 1.710 1.659 1.679 3,805,682 1.6713 0.61%
2006-04-07 0 16.50 16.45 16.55 16.05 16.50 422,000 6,893,900 16.336 1.669 1.664 1.674 1.624 1.669 4,171,422 1.6526 2.17%
2006-04-06 0 16.15 16.05 16.15 15.90 16.30 390,000 6,267,650 16.071 1.634 1.624 1.634 1.609 1.649 3,855,106 1.6258 0.94%
2006-04-04 0 16.00 15.90 16.10 16.00 16.25 206,000 3,313,300 16.084 1.619 1.609 1.629 1.619 1.644 2,036,287 1.6271 -0.31%
2006-04-03 0 16.05 16.05 16.15 15.95 16.45 316,000 5,104,850 16.155 1.624 1.624 1.634 1.614 1.664 3,123,624 1.6343 0.31%
2006-03-31 0 16.00 15.90 16.00 16.00 16.20 13,000 209,600 16.123 1.619 1.609 1.619 1.619 1.639 128,504 1.6311 -1.23%
2006-03-30 0 16.20 16.10 16.20 16.05 16.50 36,000 582,050 16.168 1.639 1.629 1.639 1.624 1.669 355,856 1.6356 -0.92%
2006-03-29 0 16.35 16.15 16.45 15.65 16.50 366,000 5,863,900 16.022 1.654 1.634 1.664 1.583 1.669 3,617,869 1.6208 4.47%
2006-03-28 0 15.65 15.65 15.75 15.60 15.85 185,000 2,901,100 15.682 1.583 1.583 1.593 1.578 1.603 1,828,704 1.5864 -1.26%
2006-03-27 0 15.85 15.80 15.85 15.50 15.90 338,000 5,297,250 15.672 1.603 1.598 1.603 1.568 1.609 3,341,092 1.5855 1.28%
2006-03-24 0 15.65 15.60 15.65 15.60 16.00 491,000 7,681,650 15.645 1.583 1.578 1.583 1.578 1.619 4,853,480 1.5827 -2.19%
2006-03-23 0 16.00 15.70 16.00 15.85 16.20 76,000 1,216,100 16.001 1.619 1.588 1.619 1.603 1.639 751,251 1.6188 -0.62%
2006-03-22 0 16.10 16.05 16.20 16.05 16.60 64,000 1,032,800 16.138 1.629 1.624 1.639 1.624 1.679 632,633 1.6325 -2.42%
2006-03-21 0 16.50 16.45 16.55 16.50 16.80 108,000 1,792,700 16.599 1.669 1.664 1.674 1.669 1.700 1,067,568 1.6792 -1.49%
2006-03-20 0 16.75 16.65 16.75 16.45 16.80 74,000 1,232,650 16.657 1.695 1.684 1.695 1.664 1.700 731,482 1.6851 -0.30%
2006-03-17 0 16.80 16.55 16.90 16.45 17.00 461,000 7,669,200 16.636 1.700 1.674 1.710 1.664 1.720 4,556,933 1.6830 -1.18%
2006-03-16 0 17.00 16.95 17.00 16.95 17.20 984,000 16,755,350 17.028 1.720 1.715 1.720 1.715 1.740 9,726,729 1.7226 -0.29%
2006-03-15 0 17.05 17.00 17.05 16.00 17.10 1,338,000 22,401,128 16.742 1.725 1.720 1.725 1.619 1.730 13,225,979 1.6937 6.90%
2006-03-14 0 15.95 15.95 16.00 15.50 16.20 1,134,000 18,108,300 15.969 1.614 1.614 1.619 1.568 1.639 11,209,462 1.6154 2.90%
2006-03-13 0 15.50 15.40 15.60 15.00 15.50 352,000 5,390,800 15.315 1.568 1.558 1.578 1.517 1.568 3,479,480 1.5493 1.97%
2006-03-10 0 15.20 15.10 15.25 15.05 15.45 187,000 2,843,850 15.208 1.538 1.528 1.543 1.523 1.563 1,848,474 1.5385 -1.62%
2006-03-09 0 15.45 15.35 15.50 15.40 15.50 104,000 1,606,850 15.450 1.563 1.553 1.568 1.558 1.568 1,028,028 1.5630 -1.28%
2006-03-08 0 15.65 15.65 15.80 15.50 15.80 222,000 3,484,500 15.696 1.583 1.583 1.598 1.568 1.598 2,194,445 1.5879 -0.63%
2006-03-07 0 15.75 15.75 16.50 15.45 16.10 170,000 2,677,600 15.751 1.593 1.593 1.669 1.563 1.629 1,680,431 1.5934 0.96%
2006-03-06 0 15.60 15.55 15.65 15.55 15.75 266,000 4,162,400 15.648 1.578 1.573 1.583 1.573 1.593 2,629,380 1.5830 -0.95%
2006-03-03 0 15.75 15.70 15.80 15.65 16.25 710,000 11,265,100 15.866 1.593 1.588 1.598 1.583 1.644 7,018,270 1.6051 -1.56%
2006-03-02 0 16.00 16.00 16.25 16.00 16.25 249,000 4,006,800 16.092 1.619 1.619 1.644 1.619 1.644 2,461,337 1.6279 -2.14%
2006-03-01 0 16.35 16.35 16.40 16.30 16.45 119,000 1,948,850 16.377 1.654 1.654 1.659 1.649 1.664 1,176,302 1.6568 0.31%
2006-02-28 0 16.30 16.30 16.45 16.30 16.40 70,000 1,145,000 16.357 1.649 1.649 1.664 1.649 1.659 691,942 1.6548 -0.91%
2006-02-27 0 16.45 16.35 16.50 16.35 16.55 72,000 1,185,700 16.468 1.664 1.654 1.669 1.654 1.674 711,712 1.6660 -0.90%
2006-02-24 0 16.60 16.50 16.65 16.50 16.70 136,000 2,262,750 16.638 1.679 1.669 1.684 1.669 1.689 1,344,345 1.6832 0.61%
2006-02-23 0 16.50 16.50 16.70 16.50 16.80 159,000 2,630,900 16.547 1.669 1.669 1.689 1.669 1.700 1,571,697 1.6739 -1.79%
2006-02-22 0 16.80 16.80 17.00 16.45 17.05 490,000 8,245,324 16.827 1.700 1.700 1.720 1.664 1.725 4,843,595 1.7023 -2.04%
2006-02-21 0 17.15 17.15 17.25 17.15 17.25 775,000 13,328,900 17.199 1.735 1.735 1.745 1.735 1.745 7,660,788 1.7399 -0.29%
2006-02-20 0 17.20 17.20 17.25 17.00 17.30 443,000 7,608,000 17.174 1.740 1.740 1.745 1.720 1.750 4,379,005 1.7374 1.18%
2006-02-17 0 17.00 16.95 17.00 16.50 17.05 799,600 13,313,870 16.651 1.720 1.715 1.720 1.669 1.725 7,903,956 1.6845 2.41%
2006-02-16 0 16.60 16.55 16.70 15.90 17.00 1,054,000 17,446,550 16.553 1.679 1.674 1.689 1.609 1.720 10,418,671 1.6745 6.07%
2006-02-15 0 15.65 15.65 15.75 15.50 15.70 967,000 15,080,650 15.595 1.583 1.583 1.593 1.568 1.588 9,558,686 1.5777 1.29%
2006-02-14 0 15.45 15.40 15.50 15.25 15.50 293,000 4,516,600 15.415 1.563 1.558 1.568 1.543 1.568 2,896,272 1.5595 0.65%
2006-02-13 0 15.35 15.30 15.40 15.00 15.35 167,000 2,542,300 15.223 1.553 1.548 1.558 1.517 1.553 1,650,776 1.5401 0.99%
2006-02-10 0 15.20 15.20 15.25 15.10 15.40 244,000 3,724,050 15.263 1.538 1.538 1.543 1.528 1.558 2,411,912 1.5440 -1.30%
2006-02-09 0 15.40 15.35 15.45 15.35 15.65 556,000 8,585,450 15.441 1.558 1.553 1.563 1.553 1.583 5,495,997 1.5621 -0.32%
2006-02-08 0 15.45 15.45 15.55 15.30 15.80 236,000 3,654,950 15.487 1.563 1.563 1.573 1.548 1.598 2,332,833 1.5667 -2.22%
2006-02-07 0 15.80 15.50 15.80 15.50 16.00 470,000 7,469,250 15.892 1.598 1.568 1.598 1.568 1.619 4,645,897 1.6077 -1.25%
2006-02-06 0 16.00 15.95 16.00 15.65 16.05 938,000 14,990,950 15.982 1.619 1.614 1.619 1.583 1.624 9,272,024 1.6168 2.24%
2006-02-03 0 15.65 15.65 15.85 15.50 16.00 304,000 4,737,500 15.584 1.583 1.583 1.603 1.568 1.619 3,005,006 1.5765 -2.49%
2006-02-02 0 16.05 16.05 16.10 15.95 16.10 878,000 14,038,700 15.989 1.624 1.624 1.629 1.614 1.629 8,678,931 1.6176 0.31%
2006-02-01 0 16.00 16.00 16.10 15.00 16.10 1,145,000 17,881,150 15.617 1.619 1.619 1.629 1.517 1.629 11,318,196 1.5799 6.67%
2006-01-27 0 15.00 14.90 15.00 14.80 15.10 903,000 13,527,300 14.980 1.517 1.507 1.517 1.497 1.528 8,926,053 1.5155 1.69%
2006-01-26 0 14.75 14.75 14.80 14.20 14.90 341,000 5,022,350 14.728 1.492 1.492 1.497 1.437 1.507 3,370,747 1.4900 3.87%
2006-01-25 0 14.20 14.20 14.40 14.15 14.20 11,000 155,750 14.159 1.437 1.437 1.457 1.431 1.437 108,734 1.4324 1.07%
2006-01-24 0 14.05 14.05 14.30 14.00 14.35 90,000 1,280,550 14.228 1.421 1.421 1.447 1.416 1.452 889,640 1.4394 -1.75%
2006-01-23 0 14.30 14.30 14.35 14.10 14.35 377,000 5,372,900 14.252 1.447 1.447 1.452 1.426 1.452 3,726,602 1.4418 -2.72%
2006-01-20 0 14.70 14.55 14.70 13.95 14.70 676,000 9,705,450 14.357 1.487 1.472 1.487 1.411 1.487 6,682,184 1.4524 5.38%
2006-01-19 0 13.95 13.90 13.95 13.70 14.10 383,000 5,342,900 13.950 1.411 1.406 1.411 1.386 1.426 3,785,912 1.4113 1.09%
2006-01-18 0 13.80 13.75 13.90 13.75 13.95 334,000 4,627,600 13.855 1.396 1.391 1.406 1.391 1.411 3,301,552 1.4016 -1.08%
2006-01-17 0 13.95 13.85 13.95 13.60 14.00 681,000 9,364,750 13.751 1.411 1.401 1.411 1.376 1.416 6,731,608 1.3912 2.95%
2006-01-16 0 13.55 13.55 13.60 13.50 13.70 286,400 3,879,190 13.545 1.371 1.371 1.376 1.366 1.386 2,831,032 1.3702 -1.09%
2006-01-13 0 13.70 13.65 13.75 13.55 13.70 296,000 4,029,800 13.614 1.386 1.381 1.391 1.371 1.386 2,925,927 1.3773 0.37%
2006-01-12 0 13.65 13.65 13.70 13.50 13.65 275,000 3,714,900 13.509 1.381 1.381 1.386 1.366 1.381 2,718,344 1.3666 1.11%
2006-01-11 0 13.50 13.35 13.50 13.30 13.50 158,000 2,109,882 13.354 1.366 1.351 1.366 1.345 1.366 1,561,812 1.3509 0.75%
2006-01-10 0 13.40 13.35 13.40 13.35 13.50 132,000 1,772,650 13.429 1.356 1.351 1.356 1.351 1.366 1,304,805 1.3586 -0.74%
2006-01-09 0 13.50 13.45 13.50 13.50 13.60 182,000 2,460,150 13.517 1.366 1.361 1.366 1.366 1.376 1,799,049 1.3675 -0.37%
2006-01-06 0 13.55 13.55 13.60 13.45 13.60 210,000 2,850,100 13.572 1.371 1.371 1.376 1.361 1.376 2,075,826 1.3730 0.74%
2006-01-05 0 13.45 13.45 13.55 13.40 13.60 50,000 674,250 13.485 1.361 1.361 1.371 1.356 1.376 494,244 1.3642 -0.74%
2006-01-04 0 13.55 13.55 13.60 13.50 13.75 99,000 1,352,050 13.657 1.371 1.371 1.376 1.366 1.391 978,604 1.3816 -1.09%
2006-01-03 0 13.70 13.65 13.80 13.40 13.80 85,000 1,156,550 13.606 1.386 1.381 1.396 1.356 1.396 840,215 1.3765 2.24%
2005-12-30 0 13.40 13.40 13.45 13.35 13.60 142,000 1,916,150 13.494 1.356 1.356 1.361 1.351 1.376 1,403,654 1.3651 -1.47%
2005-12-29 0 13.60 13.55 13.60 13.40 13.65 192,000 2,584,800 13.463 1.376 1.371 1.376 1.356 1.381 1,897,898 1.3619 1.49%
2005-12-28 0 13.40 13.20 13.40 13.05 13.40 113,000 1,487,200 13.161 1.356 1.335 1.356 1.320 1.356 1,116,992 1.3314 2.68%
2005-12-23 0 13.05 13.00 13.10 12.95 13.05 101,000 1,313,450 13.004 1.320 1.315 1.325 1.310 1.320 998,374 1.3156 0.77%
2005-12-22 0 12.95 12.95 13.00 12.90 13.00 378,000 4,891,750 12.941 1.310 1.310 1.315 1.305 1.315 3,736,487 1.3092 -0.38%
2005-12-21 0 13.00 13.00 13.05 13.00 13.00 279,000 3,627,000 13.000 1.315 1.315 1.320 1.315 1.315 2,757,884 1.3151 0.00%
2005-12-20 0 13.00 13.00 13.05 13.00 13.05 217,000 2,822,900 13.009 1.315 1.315 1.320 1.315 1.320 2,145,021 1.3160 -0.38%
2005-12-19 0 13.05 13.05 13.10 13.00 13.10 72,000 939,700 13.051 1.320 1.320 1.325 1.315 1.325 711,712 1.3203 0.38%
2005-12-16 0 13.00 13.00 13.10 13.00 13.10 361,000 4,709,200 13.045 1.315 1.315 1.325 1.315 1.325 3,568,444 1.3197 -0.76%
2005-12-15 0 13.10 13.05 13.10 13.05 13.10 261,000 3,409,400 13.063 1.325 1.320 1.325 1.320 1.325 2,579,956 1.3215 0.38%
2005-12-14 0 13.05 13.00 13.05 13.00 13.15 168,000 2,194,550 13.063 1.320 1.315 1.320 1.315 1.330 1,660,661 1.3215 -0.38%
2005-12-13 0 13.10 13.10 13.15 13.10 13.15 289,000 3,790,850 13.117 1.325 1.325 1.330 1.325 1.330 2,856,732 1.3270 -0.38%
2005-12-12 0 13.15 13.15 13.20 13.00 13.15 43,000 562,950 13.092 1.330 1.330 1.335 1.315 1.330 425,050 1.3244 0.00%
2005-12-09 0 13.15 13.15 13.20 13.10 13.15 256,000 3,364,950 13.144 1.330 1.330 1.335 1.325 1.330 2,530,531 1.3297 0.00%
2005-12-08 0 13.15 13.10 13.15 13.10 13.15 51,000 669,050 13.119 1.330 1.325 1.330 1.325 1.330 504,129 1.3271 0.00%
2005-12-07 0 13.15 13.10 13.15 13.00 13.20 334,000 4,355,500 13.040 1.330 1.325 1.330 1.315 1.335 3,301,552 1.3192 -1.13%
2005-12-06 0 13.30 13.20 13.30 13.30 13.35 313,500 4,169,950 13.301 1.345 1.335 1.345 1.345 1.351 3,098,912 1.3456 -0.75%
2005-12-05 0 13.40 13.40 13.45 13.35 13.70 306,000 4,102,550 13.407 1.356 1.356 1.361 1.351 1.386 3,024,775 1.3563 -0.37%
2005-12-02 0 13.45 13.45 13.55 13.45 13.80 290,000 3,925,250 13.535 1.361 1.361 1.371 1.361 1.396 2,866,617 1.3693 -0.37%
2005-12-01 0 13.50 13.45 13.50 13.45 13.55 368,000 4,965,250 13.493 1.366 1.361 1.366 1.361 1.371 3,637,639 1.3650 0.37%
2005-11-30 0 13.45 13.35 13.50 13.30 13.50 232,000 3,112,250 13.415 1.361 1.351 1.366 1.345 1.366 2,293,294 1.3571 0.00%
2005-11-29 0 13.45 13.45 13.50 13.45 13.60 321,000 4,333,800 13.501 1.361 1.361 1.366 1.361 1.376 3,173,049 1.3658 -1.10%
2005-11-28 0 13.60 13.60 13.70 13.55 13.80 347,000 4,733,650 13.642 1.376 1.376 1.386 1.371 1.396 3,430,056 1.3801 0.37%
2005-11-25 0 13.55 13.55 13.60 13.55 13.70 30,000 408,200 13.607 1.371 1.371 1.376 1.371 1.386 296,547 1.3765 -0.73%
2005-11-24 0 13.65 13.55 13.65 13.50 13.70 71,000 966,650 13.615 1.381 1.371 1.381 1.366 1.386 701,827 1.3773 0.00%
2005-11-23 0 13.65 13.65 13.70 13.65 13.70 4,000 54,650 13.663 1.381 1.381 1.386 1.381 1.386 39,540 1.3822 0.00%
2005-11-22 0 13.65 13.50 13.70 13.65 13.75 67,000 915,050 13.657 1.381 1.366 1.386 1.381 1.391 662,287 1.3817 -0.73%
2005-11-21 0 13.75 13.75 13.80 13.60 13.75 45,000 614,050 13.646 1.391 1.391 1.396 1.376 1.391 444,820 1.3804 1.10%
2005-11-18 0 13.60 13.50 13.65 13.60 13.70 156,000 2,128,250 13.643 1.376 1.366 1.381 1.376 1.386 1,542,042 1.3802 -0.73%
2005-11-17 0 13.70 13.65 13.70 13.70 13.75 62,000 849,450 13.701 1.386 1.381 1.386 1.386 1.391 612,863 1.3860 0.00%
2005-11-16 0 13.70 13.65 13.80 13.70 13.75 17,000 233,450 13.732 1.386 1.381 1.396 1.386 1.391 168,043 1.3892 -0.72%
2005-11-15 0 13.80 13.75 13.80 13.70 13.90 57,000 786,600 13.800 1.396 1.391 1.396 1.386 1.406 563,439 1.3961 0.36%
2005-11-14 0 13.75 13.75 13.80 13.70 13.80 149,000 2,054,400 13.788 1.391 1.391 1.396 1.386 1.396 1,472,848 1.3948 0.00%
2005-11-11 0 13.75 13.75 13.80 13.70 13.80 92,000 1,265,850 13.759 1.391 1.391 1.396 1.386 1.396 909,410 1.3919 -0.36%
2005-11-10 0 13.80 13.75 13.80 13.80 13.90 4,000 55,400 13.850 1.396 1.391 1.396 1.396 1.406 39,540 1.4011 0.00%
2005-11-09 0 13.80 13.75 13.80 13.75 13.85 157,000 2,167,150 13.804 1.396 1.391 1.396 1.391 1.401 1,551,927 1.3964 0.00%
2005-11-08 0 13.80 13.75 13.80 13.75 13.85 223,000 3,077,850 13.802 1.396 1.391 1.396 1.391 1.401 2,204,330 1.3963 0.00%
2005-11-07 0 13.80 13.75 13.90 13.75 13.90 47,000 649,600 13.821 1.396 1.391 1.406 1.391 1.406 464,590 1.3982 -0.36%
2005-11-04 0 13.85 13.85 13.90 13.85 13.90 215,000 2,983,350 13.876 1.401 1.401 1.406 1.401 1.406 2,125,251 1.4038 0.00%
2005-11-03 0 13.85 13.75 13.85 13.80 13.90 301,800 4,182,170 13.857 1.401 1.391 1.401 1.396 1.406 2,983,259 1.4019 0.00%
2005-11-02 0 13.85 13.80 13.90 13.80 13.90 140,000 1,941,150 13.865 1.401 1.396 1.406 1.396 1.406 1,383,884 1.4027 -0.36%
2005-11-01 0 13.90 13.80 13.95 13.70 13.90 123,000 1,706,150 13.871 1.406 1.396 1.411 1.386 1.406 1,215,841 1.4033 1.46%
2005-10-31 0 13.70 13.65 13.75 13.60 13.75 416,000 5,678,050 13.649 1.386 1.381 1.391 1.376 1.391 4,112,113 1.3808 0.00%
2005-10-28 0 13.70 13.65 13.75 13.70 13.80 135,000 1,853,650 13.731 1.386 1.381 1.391 1.386 1.396 1,334,460 1.3891 -1.08%
2005-10-27 0 13.85 13.80 13.90 13.70 13.85 336,000 4,655,819 13.857 1.401 1.396 1.406 1.386 1.401 3,321,322 1.4018 0.00%
2005-10-26 0 13.85 13.85 13.90 13.85 14.10 495,000 6,910,800 13.961 1.401 1.401 1.406 1.401 1.426 4,893,019 1.4124 -2.46%
2005-10-25 0 14.20 14.15 14.20 14.05 14.50 423,000 5,999,350 14.183 1.437 1.431 1.437 1.421 1.467 4,181,307 1.4348 1.07%
2005-10-24 0 14.05 14.00 14.05 14.00 14.10 137,000 1,921,650 14.027 1.421 1.416 1.421 1.416 1.426 1,354,230 1.4190 -0.71%
2005-10-21 0 14.15 14.00 14.15 14.00 14.15 76,000 1,068,900 14.064 1.431 1.416 1.431 1.416 1.431 751,251 1.4228 1.43%
2005-10-20 0 13.95 13.90 13.95 13.80 14.20 323,000 4,505,500 13.949 1.411 1.406 1.411 1.396 1.437 3,192,819 1.4111 0.72%
2005-10-19 0 13.85 13.80 13.95 13.85 14.05 392,000 5,476,950 13.972 1.401 1.396 1.411 1.401 1.421 3,874,876 1.4135 -1.07%
2005-10-18 0 14.00 14.00 14.10 13.90 14.10 321,000 4,495,000 14.003 1.416 1.416 1.426 1.406 1.426 3,173,049 1.4166 0.00%
2005-10-17 0 14.00 14.00 14.30 13.95 14.30 552,000 7,740,850 14.023 1.416 1.416 1.447 1.411 1.447 5,456,458 1.4187 -2.10%
2005-10-14 0 14.30 14.25 14.30 14.25 14.30 190,000 2,708,100 14.253 1.447 1.442 1.447 1.442 1.447 1,878,129 1.4419 0.35%
2005-10-13 0 14.25 14.25 14.30 14.20 14.30 196,500 2,798,450 14.241 1.442 1.442 1.447 1.437 1.447 1,942,380 1.4407 0.00%
2005-10-12 0 14.25 14.25 14.30 14.25 14.40 200,000 2,855,600 14.278 1.442 1.442 1.447 1.442 1.457 1,976,977 1.4444 -1.04%
2005-10-10 0 14.40 14.30 14.50 14.30 14.40 25,000 358,500 14.340 1.457 1.447 1.467 1.447 1.457 247,122 1.4507 0.70%
2005-10-07 0 14.30 14.30 14.40 14.30 14.60 39,000 559,000 14.333 1.447 1.447 1.457 1.447 1.477 385,511 1.4500 -0.69%
2005-10-06 0 14.40 14.40 14.45 14.35 14.60 82,000 1,180,300 14.394 1.457 1.457 1.462 1.452 1.477 810,561 1.4562 -1.03%
2005-10-05 0 14.55 14.55 14.60 14.50 14.65 394,000 5,733,500 14.552 1.472 1.472 1.477 1.467 1.482 3,894,646 1.4721 -0.68%
2005-10-04 0 14.65 14.65 14.75 14.55 14.75 123,000 1,802,200 14.652 1.482 1.482 1.492 1.472 1.492 1,215,841 1.4823 1.03%
2005-10-03 0 14.50 14.50 14.60 14.50 14.75 111,000 1,619,450 14.590 1.467 1.467 1.477 1.467 1.492 1,097,222 1.4760 -1.69%
2005-09-30 0 14.75 14.50 14.75 14.30 14.75 226,000 3,288,700 14.552 1.492 1.467 1.492 1.447 1.492 2,233,985 1.4721 1.72%
2005-09-29 0 14.50 14.50 14.60 14.40 14.65 89,000 1,292,950 14.528 1.467 1.467 1.477 1.457 1.482 879,755 1.4697 -0.68%
2005-09-28 0 14.60 14.50 14.60 14.30 14.60 99,000 1,431,650 14.461 1.477 1.467 1.477 1.447 1.477 978,604 1.4630 1.39%
2005-09-27 0 14.40 14.15 14.40 14.00 14.40 55,250 782,288 14.159 1.457 1.431 1.457 1.416 1.457 546,140 1.4324 2.49%
2005-09-26 0 14.05 14.05 14.30 14.00 14.40 70,000 988,100 14.116 1.421 1.421 1.447 1.416 1.457 691,942 1.4280 -3.10%
2005-09-23 0 14.50 14.50 14.60 14.00 14.50 99,000 1,413,550 14.278 1.467 1.467 1.477 1.416 1.467 978,604 1.4445 3.57%
2005-09-22 0 14.00 14.00 14.15 14.00 14.20 57,500 808,300 14.057 1.416 1.416 1.431 1.416 1.437 568,381 1.4221 -1.41%
2005-09-21 0 14.20 14.00 14.40 13.95 14.50 259,000 3,688,050 14.240 1.437 1.416 1.457 1.411 1.467 2,560,186 1.4405 1.07%
2005-09-20 0 14.05 14.20 14.25 14.00 14.60 263,000 3,775,300 14.355 1.421 1.437 1.442 1.416 1.477 2,599,725 1.4522 -2.77%
2005-09-16 0 14.45 14.45 14.50 14.40 14.55 50,000 724,200 14.484 1.462 1.462 1.467 1.457 1.472 494,244 1.4653 0.00%
2005-09-15 0 14.45 14.45 14.50 14.20 14.50 281,000 4,034,830 14.359 1.462 1.462 1.467 1.437 1.467 2,777,653 1.4526 0.70%
2005-09-14 0 14.35 14.35 14.40 13.95 14.40 115,000 1,621,200 14.097 1.452 1.452 1.457 1.411 1.457 1,136,762 1.4262 3.24%
2005-09-13 0 13.90 13.85 13.90 13.80 13.90 222,000 3,070,600 13.832 1.406 1.401 1.406 1.396 1.406 2,194,445 1.3993 2.58%
2005-09-12 0 13.55 13.55 13.80 13.45 13.70 142,000 1,933,200 13.614 1.371 1.371 1.396 1.361 1.386 1,403,654 1.3773 0.37%
2005-09-09 0 13.50 13.45 13.50 13.35 13.55 99,000 1,327,300 13.407 1.366 1.361 1.366 1.351 1.371 978,604 1.3563 0.37%
2005-09-08 0 13.45 13.40 13.50 13.35 13.80 351,000 4,733,200 13.485 1.361 1.356 1.366 1.351 1.396 3,469,595 1.3642 -1.82%
2005-09-07 0 13.70 13.65 13.75 13.70 13.95 115,000 1,581,750 13.754 1.386 1.381 1.391 1.386 1.411 1,136,762 1.3915 -1.44%
2005-09-06 0 13.90 13.85 13.90 13.85 13.95 143,000 1,985,600 13.885 1.406 1.401 1.406 1.401 1.411 1,413,539 1.4047 0.72%
2005-09-05 0 13.80 13.80 13.90 13.80 14.00 218,000 3,028,950 13.894 1.396 1.396 1.406 1.396 1.416 2,154,905 1.4056 -1.08%
2005-09-02 0 13.95 13.85 13.95 13.90 14.10 615,000 8,587,450 13.963 1.411 1.401 1.411 1.406 1.426 6,079,206 1.4126 -0.36%
2005-09-01 0 14.00 14.00 14.10 13.90 14.20 212,000 2,962,950 13.976 1.416 1.416 1.426 1.406 1.437 2,095,596 1.4139 -5.41%
2005-08-31 0 14.80 13.80 13.85 13.80 14.80 160,000 2,217,900 13.862 1.497 1.396 1.401 1.396 1.497 1,581,582 1.4023 6.47%
2005-08-30 0 13.90 13.80 13.90 13.70 13.90 209,000 2,893,450 13.844 1.406 1.396 1.406 1.386 1.406 2,065,941 1.4005 1.46%
2005-08-29 0 13.70 13.60 13.75 13.65 14.15 328,000 4,521,350 13.785 1.386 1.376 1.391 1.381 1.431 3,242,243 1.3945 -3.18%
2005-08-26 0 14.15 14.10 14.20 14.00 14.20 176,000 2,467,800 14.022 1.431 1.426 1.437 1.416 1.437 1,739,740 1.4185 -1.05%
2005-08-25 0 14.30 14.25 14.35 14.30 14.40 49,000 702,100 14.329 1.447 1.442 1.452 1.447 1.457 484,359 1.4495 -0.35%
2005-08-24 0 14.35 14.30 14.50 14.35 14.90 76,000 1,104,250 14.530 1.452 1.447 1.467 1.452 1.507 751,251 1.4699 -3.69%
2005-08-23 0 14.90 14.85 15.00 14.90 14.90 17,000 253,300 14.900 1.507 1.502 1.517 1.507 1.507 168,043 1.5074 0.34%
2005-08-22 0 14.85 14.85 14.95 14.80 15.05 26,000 387,450 14.902 1.502 1.502 1.512 1.497 1.523 257,007 1.5075 -1.66%
2005-08-19 0 15.10 15.10 15.15 15.10 15.30 25,000 379,300 15.172 1.528 1.528 1.533 1.528 1.548 247,122 1.5349 -1.31%
2005-08-18 0 15.30 15.20 15.30 15.00 15.50 194,000 2,933,300 15.120 1.548 1.538 1.548 1.517 1.568 1,917,668 1.5296 -0.65%
2005-08-17 0 15.40 15.40 15.60 15.40 15.60 196,000 3,047,250 15.547 1.558 1.558 1.578 1.558 1.578 1,937,438 1.5728 -0.32%
2005-08-16 0 15.45 15.20 15.45 15.25 15.45 145,000 2,229,100 15.373 1.563 1.538 1.563 1.543 1.563 1,433,309 1.5552 0.98%
2005-08-15 0 15.30 15.30 15.80 15.20 15.50 155,000 2,375,450 15.325 1.548 1.548 1.598 1.538 1.568 1,532,158 1.5504 -0.65%
2005-08-12 0 15.40 15.40 15.45 14.95 15.50 215,000 3,284,250 15.276 1.558 1.558 1.563 1.512 1.568 2,125,251 1.5453 2.33%
2005-08-11 0 15.05 15.05 15.15 14.75 15.15 485,000 7,250,250 14.949 1.523 1.523 1.533 1.492 1.533 4,794,170 1.5123 3.08%
2005-08-10 0 14.60 14.40 14.70 14.60 14.80 687,000 10,105,150 14.709 1.477 1.457 1.487 1.477 1.497 6,790,918 1.4880 0.69%
2005-08-09 0 14.50 14.50 14.60 14.50 15.00 567,000 8,316,254 14.667 1.467 1.467 1.477 1.467 1.517 5,604,731 1.4838 0.35%
2005-08-08 0 14.45 14.45 14.50 14.35 14.85 296,000 4,313,150 14.571 1.462 1.462 1.467 1.452 1.502 2,925,927 1.4741 -2.69%
2005-08-05 0 14.85 14.75 14.90 14.75 14.95 163,000 2,418,150 14.835 1.502 1.492 1.507 1.492 1.512 1,611,237 1.5008 0.34%
2005-08-04 0 14.80 14.75 14.80 14.75 14.80 108,000 1,597,450 14.791 1.497 1.492 1.497 1.492 1.497 1,067,568 1.4963 0.68%
2005-08-03 0 14.70 14.65 14.75 14.60 14.85 552,000 8,057,495 14.597 1.487 1.482 1.492 1.477 1.502 5,456,458 1.4767 0.00%
2005-08-02 0 14.70 14.60 14.70 14.35 14.70 174,000 2,536,550 14.578 1.487 1.477 1.487 1.452 1.487 1,719,970 1.4748 2.44%
2005-08-01 0 14.35 14.35 14.45 14.35 14.50 157,000 2,268,100 14.446 1.452 1.452 1.462 1.452 1.467 1,551,927 1.4615 -0.35%
2005-07-29 0 14.40 14.35 14.40 14.30 14.45 120,000 1,724,150 14.368 1.457 1.452 1.457 1.447 1.462 1,186,186 1.4535 0.00%
2005-07-28 0 14.40 14.35 14.45 14.30 14.40 115,000 1,649,150 14.340 1.457 1.452 1.462 1.447 1.457 1,136,762 1.4507 0.70%
2005-07-27 0 14.30 14.25 14.40 13.95 14.35 753,000 10,612,500 14.094 1.447 1.442 1.457 1.411 1.452 7,443,320 1.4258 2.14%
2005-07-26 0 14.00 13.90 14.00 13.80 14.00 66,000 918,650 13.919 1.416 1.406 1.416 1.396 1.416 652,403 1.4081 1.08%
2005-07-25 0 13.85 13.80 13.85 13.80 14.10 462,000 6,421,650 13.900 1.401 1.396 1.401 1.396 1.426 4,566,818 1.4062 0.00%
2005-07-22 0 13.85 13.80 13.85 13.65 13.95 409,000 5,649,350 13.813 1.401 1.396 1.401 1.381 1.411 4,042,919 1.3973 0.73%
2005-07-21 0 13.75 13.70 13.75 13.65 13.95 691,000 9,544,530 13.813 1.391 1.386 1.391 1.381 1.411 6,830,457 1.3973 -0.72%
2005-07-20 0 13.85 13.75 13.85 13.70 13.90 425,000 5,882,950 13.842 1.401 1.391 1.401 1.386 1.406 4,201,077 1.4003 0.00%
2005-07-19 0 13.85 13.85 13.90 13.85 13.90 567,000 7,854,350 13.852 1.401 1.401 1.406 1.401 1.406 5,604,731 1.4014 -0.36%
2005-07-18 0 13.90 13.85 13.90 13.80 13.90 400,000 5,533,500 13.834 1.406 1.401 1.406 1.396 1.406 3,953,955 1.3995 0.72%
2005-07-15 0 13.80 13.80 13.85 13.80 14.10 1,208,000 16,863,100 13.960 1.396 1.396 1.401 1.396 1.426 11,940,944 1.4122 -1.08%
2005-07-14 0 13.95 13.90 13.95 13.95 14.05 214,000 2,994,600 13.993 1.411 1.406 1.411 1.411 1.421 2,115,366 1.4156 -0.36%
2005-07-13 0 14.00 13.95 14.00 13.95 14.10 164,000 2,297,650 14.010 1.416 1.411 1.416 1.411 1.426 1,621,122 1.4173 0.36%
2005-07-12 0 13.95 13.95 14.00 13.85 14.10 549,000 7,698,400 14.023 1.411 1.411 1.416 1.401 1.426 5,426,803 1.4186 0.00%
2005-07-11 0 13.95 13.90 13.95 13.90 14.00 276,000 3,859,900 13.985 1.411 1.406 1.411 1.406 1.416 2,728,229 1.4148 0.00%
2005-07-08 0 13.95 13.90 14.00 13.95 14.00 514,000 7,191,100 13.990 1.411 1.406 1.416 1.411 1.416 5,080,832 1.4153 1.45%
2005-07-07 0 13.75 13.75 13.80 13.75 14.20 227,000 3,191,950 14.061 1.391 1.391 1.396 1.391 1.437 2,243,869 1.4225 -3.17%
2005-07-06 0 14.20 14.15 14.25 14.15 14.35 529,000 7,548,300 14.269 1.437 1.431 1.442 1.431 1.452 5,229,105 1.4435 -1.05%
2005-07-05 0 14.35 14.25 14.40 14.15 14.35 29,000 414,650 14.298 1.452 1.442 1.457 1.431 1.452 286,662 1.4465 0.00%
2005-07-04 0 14.35 14.25 14.35 14.20 14.35 86,000 1,231,200 14.316 1.452 1.442 1.452 1.437 1.452 850,100 1.4483 0.70%
2005-06-30 0 14.25 14.25 14.30 14.00 14.30 286,000 4,029,400 14.089 1.442 1.442 1.447 1.416 1.447 2,827,078 1.4253 -0.70%
2005-06-29 0 14.35 14.25 14.35 14.00 14.35 568,000 8,158,898 14.364 1.452 1.442 1.452 1.416 1.452 5,614,616 1.4532 -0.69%
2005-06-28 0 14.45 14.45 14.65 14.45 14.75 135,000 1,982,750 14.687 1.462 1.462 1.482 1.462 1.492 1,334,460 1.4858 -1.70%
2005-06-27 0 14.70 14.70 14.75 14.70 14.75 210,000 3,088,600 14.708 1.487 1.487 1.492 1.487 1.492 2,075,826 1.4879 -0.68%
2005-06-24 0 14.80 14.80 14.85 14.80 14.85 77,000 1,140,100 14.806 1.497 1.497 1.502 1.497 1.502 761,136 1.4979 -1.00%
2005-06-23 0 14.95 14.95 15.00 14.80 15.00 305,000 4,548,900 14.914 1.512 1.512 1.517 1.497 1.517 3,014,891 1.5088 -0.33%
2005-06-22 0 15.00 15.00 15.05 14.65 15.15 934,000 14,043,200 15.036 1.517 1.517 1.523 1.482 1.533 9,232,485 1.5211 2.39%
2005-06-21 0 14.65 14.50 14.70 14.50 14.80 374,000 5,469,150 14.623 1.482 1.467 1.487 1.467 1.497 3,696,948 1.4794 1.38%
2005-06-20 0 14.45 14.40 14.45 14.20 14.50 206,000 2,967,700 14.406 1.462 1.457 1.462 1.437 1.467 2,036,287 1.4574 3.21%
2005-06-17 0 14.00 14.00 14.25 13.80 14.15 140,000 1,958,950 13.993 1.416 1.416 1.442 1.396 1.431 1,383,884 1.4155 1.45%
2005-06-16 0 13.80 13.70 13.80 13.80 13.80 20,000 276,000 13.800 1.396 1.386 1.396 1.396 1.396 197,698 1.3961 0.00%
2005-06-15 0 13.80 13.70 13.80 13.65 13.80 100,000 1,372,850 13.729 1.396 1.386 1.396 1.381 1.396 988,489 1.3888 0.73%
2005-06-14 0 13.70 13.55 13.70 13.70 13.70 7,000 95,900 13.700 1.386 1.371 1.386 1.386 1.386 69,194 1.3860 0.00%
2005-06-13 0 13.70 13.60 13.80 13.60 13.75 199,000 2,725,750 13.697 1.386 1.376 1.396 1.376 1.391 1,967,093 1.3857 0.00%
2005-06-10 0 13.70 13.70 13.75 13.70 13.80 229,000 3,146,900 13.742 1.386 1.386 1.391 1.386 1.396 2,263,639 1.3902 -0.72%
2005-06-09 0 13.80 13.75 13.80 13.70 13.80 173,000 2,385,950 13.792 1.396 1.391 1.396 1.386 1.396 1,710,085 1.3952 0.73%
2005-06-08 0 13.70 13.70 13.75 13.65 13.75 308,000 4,223,400 13.712 1.386 1.386 1.391 1.381 1.391 3,044,545 1.3872 0.74%
2005-06-07 0 13.60 13.50 13.60 13.30 13.60 347,000 4,687,500 13.509 1.376 1.366 1.376 1.345 1.376 3,430,056 1.3666 2.26%
2005-06-06 0 13.30 13.30 13.40 13.30 13.40 213,000 2,843,700 13.351 1.345 1.345 1.356 1.345 1.356 2,105,481 1.3506 -0.75%
2005-06-03 0 13.40 13.30 13.50 13.00 13.40 78,000 1,028,250 13.183 1.356 1.345 1.366 1.315 1.356 771,021 1.3336 3.08%
2005-06-02 0 13.00 13.00 13.15 12.95 13.50 1,581,000 21,213,000 13.417 1.315 1.315 1.330 1.310 1.366 15,628,007 1.3574 -3.70%
2005-06-01 0 13.50 13.50 13.65 13.45 13.50 401,000 5,408,150 13.487 1.366 1.366 1.381 1.361 1.366 3,963,840 1.3644 -0.37%
2005-05-31 0 13.55 13.50 13.60 13.50 13.65 387,000 5,232,250 13.520 1.371 1.366 1.376 1.366 1.381 3,825,451 1.3677 -0.73%
2005-05-30 0 13.65 13.50 13.65 13.65 13.65 55,000 750,750 13.650 1.381 1.366 1.381 1.381 1.381 543,669 1.3809 0.00%
2005-05-27 0 13.65 13.50 13.65 13.50 13.65 887,000 11,991,950 13.520 1.381 1.366 1.381 1.366 1.381 8,767,895 1.3677 1.11%
2005-05-26 0 13.50 13.45 13.65 13.40 13.60 114,000 1,539,150 13.501 1.366 1.361 1.381 1.356 1.376 1,126,877 1.3659 -1.46%
2005-05-25 0 13.70 13.60 13.70 13.65 13.75 204,000 2,798,100 13.716 1.386 1.376 1.386 1.381 1.391 2,016,517 1.3876 -0.72%
2005-05-24 0 13.80 13.75 13.80 13.75 13.85 329,000 4,536,550 13.789 1.396 1.391 1.396 1.391 1.401 3,252,128 1.3949 0.73%
2005-05-23 0 13.70 13.65 13.75 13.70 13.80 81,000 1,110,900 13.715 1.386 1.381 1.391 1.386 1.396 800,676 1.3875 -0.72%
2005-05-20 0 13.80 13.70 13.90 13.80 13.90 216,000 2,986,400 13.826 1.396 1.386 1.406 1.396 1.406 2,135,136 1.3987 0.00%
2005-05-19 0 13.80 13.80 13.90 13.80 13.90 377,000 5,203,900 13.803 1.396 1.396 1.406 1.396 1.406 3,726,602 1.3964 0.00%
2005-05-18 0 13.80 13.65 13.80 13.70 13.80 894,000 12,275,950 13.731 1.396 1.381 1.396 1.386 1.396 8,837,089 1.3891 0.00%
2005-05-17 0 13.80 13.70 13.80 13.50 13.95 642,000 8,851,600 13.788 1.396 1.386 1.396 1.366 1.411 6,346,098 1.3948 -0.36%
2005-05-13 0 13.85 13.85 13.90 13.80 13.90 56,000 775,050 13.840 1.401 1.401 1.406 1.396 1.406 553,554 1.4001 -0.36%
2005-05-12 0 13.90 13.85 13.95 13.85 14.00 603,000 8,414,600 13.955 1.406 1.401 1.411 1.401 1.416 5,960,587 1.4117 -0.36%
2005-05-11 0 13.95 13.90 14.00 13.90 14.00 458,000 6,399,400 13.972 1.411 1.406 1.416 1.406 1.416 4,527,278 1.4135 -0.36%
2005-05-10 0 14.00 13.95 14.00 13.60 14.05 1,529,000 21,384,750 13.986 1.416 1.411 1.416 1.376 1.421 15,113,993 1.4149 1.08%
2005-05-09 0 13.85 13.80 13.85 13.65 14.40 2,342,000 32,364,100 13.819 1.401 1.396 1.401 1.381 1.457 23,150,406 1.3980 -3.82%
2005-05-06 0 14.40 14.35 14.40 14.35 15.00 1,114,000 16,194,150 14.537 1.457 1.452 1.457 1.452 1.517 11,011,764 1.4706 -2.70%
2005-05-05 0 14.80 14.70 15.00 14.25 14.80 1,009,000 14,705,100 14.574 1.497 1.487 1.517 1.442 1.497 9,973,851 1.4744 0.34%
2005-05-04 0 14.75 14.75 14.80 14.75 15.45 73,000 1,097,700 15.037 1.492 1.492 1.497 1.492 1.563 721,597 1.5212 -4.22%
2005-05-03 0 15.40 15.35 15.50 15.20 15.40 52,000 798,700 15.360 1.558 1.553 1.568 1.538 1.558 514,014 1.5538 1.99%
2005-04-29 0 15.10 15.10 15.20 15.10 15.15 82,000 1,239,700 15.118 1.528 1.528 1.538 1.528 1.533 810,561 1.5294 0.00%
2005-04-28 0 15.10 15.10 15.15 14.75 15.15 145,000 2,175,800 15.006 1.528 1.528 1.533 1.492 1.533 1,433,309 1.5180 2.72%
2005-04-27 0 14.70 14.65 14.75 14.65 14.95 155,000 2,280,650 14.714 1.487 1.482 1.492 1.482 1.512 1,532,158 1.4885 0.68%
2005-04-26 0 14.60 14.60 14.65 13.90 14.65 178,000 2,578,750 14.487 1.477 1.477 1.482 1.406 1.482 1,759,510 1.4656 4.29%
2005-04-25 0 14.00 13.85 14.00 13.90 14.60 491,000 6,984,450 14.225 1.416 1.401 1.416 1.406 1.477 4,853,480 1.4391 -3.11%
2005-04-22 0 14.45 14.40 14.45 14.25 14.50 323,000 4,669,900 14.458 1.462 1.457 1.462 1.442 1.467 3,192,819 1.4626 1.76%
2005-04-21 0 14.20 14.20 14.25 13.90 14.70 881,000 12,523,650 14.215 1.437 1.437 1.442 1.406 1.487 8,708,586 1.4381 -3.40%
2005-04-20 0 14.70 14.65 14.70 14.60 15.10 241,000 3,585,100 14.876 1.487 1.482 1.487 1.477 1.528 2,382,258 1.5049 -2.65%
2005-04-19 0 15.10 15.05 15.15 15.10 15.45 221,000 3,351,250 15.164 1.528 1.523 1.533 1.528 1.563 2,184,560 1.5341 -2.27%
2005-04-18 0 15.45 15.45 15.85 15.25 15.50 50,000 766,350 15.327 1.563 1.563 1.603 1.543 1.568 494,244 1.5505 -0.64%
2005-04-15 0 15.55 15.50 15.55 15.40 15.80 187,000 2,915,800 15.593 1.573 1.568 1.573 1.558 1.598 1,848,474 1.5774 -0.96%
2005-04-14 0 15.70 15.70 15.75 15.70 16.10 252,000 3,990,450 15.835 1.588 1.588 1.593 1.588 1.629 2,490,992 1.6020 -0.10%
2005-04-13 0 16.15 16.10 16.15 16.10 16.25 77,000 1,243,200 16.145 1.590 1.585 1.590 1.585 1.600 782,130 1.5895 -0.31%
2005-04-12 0 16.20 16.20 16.60 16.00 16.20 112,000 1,795,750 16.033 1.595 1.595 1.634 1.575 1.595 1,137,644 1.5785 0.31%
2005-04-11 0 16.15 16.15 16.20 16.15 16.30 82,000 1,330,150 16.221 1.590 1.590 1.595 1.590 1.605 832,918 1.5970 -0.31%
2005-04-08 0 16.20 16.10 16.20 16.05 16.30 170,000 2,750,400 16.179 1.595 1.585 1.595 1.580 1.605 1,726,781 1.5928 0.00%
2005-04-07 0 16.20 16.15 16.35 16.15 16.35 429,000 6,983,600 16.279 1.595 1.590 1.610 1.590 1.610 4,357,583 1.6026 -1.52%
2005-04-06 0 16.45 16.35 16.45 16.40 16.80 44,000 727,450 16.533 1.619 1.610 1.619 1.615 1.654 446,932 1.6277 -2.08%
2005-04-04 0 16.80 16.55 16.80 16.80 16.90 4,000 67,400 16.850 1.654 1.629 1.654 1.654 1.664 40,630 1.6589 0.00%
2005-04-01 0 16.80 16.70 16.80 16.45 16.80 117,000 1,945,300 16.626 1.654 1.644 1.654 1.619 1.654 1,188,432 1.6369 3.38%
2005-03-31 0 16.25 16.25 16.50 16.20 16.30 224,000 3,641,850 16.258 1.600 1.600 1.624 1.595 1.605 2,275,288 1.6006 -0.31%
2005-03-30 0 16.30 16.20 16.30 16.25 16.45 294,000 4,798,750 16.322 1.605 1.595 1.605 1.600 1.619 2,986,316 1.6069 -0.31%
2005-03-29 0 16.35 16.30 16.35 16.20 16.65 364,000 5,931,650 16.296 1.610 1.605 1.610 1.595 1.639 3,697,343 1.6043 -1.80%
2005-03-24 0 16.65 16.50 16.65 16.00 16.95 251,000 4,068,150 16.208 1.639 1.624 1.639 1.575 1.669 2,549,542 1.5956 3.42%
2005-03-23 0 16.10 16.05 16.10 16.10 16.35 304,000 4,920,250 16.185 1.585 1.580 1.585 1.585 1.610 3,087,891 1.5934 -1.53%
2005-03-22 0 16.35 16.30 16.35 16.20 16.45 843,000 13,761,500 16.324 1.610 1.605 1.610 1.595 1.619 8,562,804 1.6071 0.62%
2005-03-21 0 16.25 16.20 16.25 16.20 16.40 779,000 12,673,400 16.269 1.600 1.595 1.600 1.595 1.615 7,912,721 1.6016 -0.31%
2005-03-18 0 16.30 16.15 16.30 16.15 16.60 993,000 16,279,800 16.395 1.605 1.590 1.605 1.590 1.634 10,086,434 1.6140 -1.81%
2005-03-17 0 16.60 16.55 16.60 16.55 16.70 255,000 4,237,450 16.617 1.634 1.629 1.634 1.629 1.644 2,590,172 1.6360 -0.30%
2005-03-16 0 16.65 16.65 16.70 16.60 16.70 433,000 7,227,941 16.693 1.639 1.639 1.644 1.634 1.644 4,398,213 1.6434 -0.30%
2005-03-15 0 16.70 16.65 16.70 16.50 17.10 495,400 8,295,710 16.745 1.644 1.639 1.644 1.624 1.683 5,032,044 1.6486 -2.34%
2005-03-14 0 17.10 17.05 17.10 17.10 17.70 344,000 5,933,650 17.249 1.683 1.679 1.683 1.683 1.743 3,494,193 1.6981 -3.39%
2005-03-11 0 17.70 17.65 17.70 17.70 18.00 70,000 1,248,750 17.839 1.743 1.738 1.743 1.743 1.772 711,028 1.7563 -1.67%
2005-03-10 0 18.00 17.95 18.00 18.00 18.50 330,000 5,957,200 18.052 1.772 1.767 1.772 1.772 1.821 3,351,987 1.7772 -2.17%
2005-03-09 0 18.40 18.35 18.50 18.05 18.40 49,000 896,800 18.302 1.811 1.807 1.821 1.777 1.811 497,719 1.8018 2.22%
2005-03-08 0 18.00 18.00 18.20 18.00 18.20 37,000 667,600 18.043 1.772 1.772 1.792 1.772 1.792 375,829 1.7763 0.00%
2005-03-07 0 18.00 18.00 18.20 18.00 18.00 9,000 162,000 18.000 1.772 1.772 1.792 1.772 1.772 91,418 1.7721 0.84%
2005-03-04 0 17.85 17.85 18.15 17.80 18.15 40,000 715,500 17.888 1.757 1.757 1.787 1.752 1.787 406,301 1.7610 -1.65%
2005-03-03 0 18.15 17.85 18.15 18.15 18.35 56,000 1,023,700 18.280 1.787 1.757 1.787 1.787 1.807 568,822 1.7997 -0.27%
2005-03-02 0 18.20 18.15 18.25 18.20 18.50 64,000 1,169,900 18.280 1.792 1.787 1.797 1.792 1.821 650,082 1.7996 -1.62%
2005-03-01 0 18.50 18.25 18.50 18.40 18.75 208,000 3,849,950 18.509 1.821 1.797 1.821 1.811 1.846 2,112,768 1.8222 1.65%
2005-02-28 0 18.20 18.20 18.25 17.70 18.25 169,000 3,052,900 18.064 1.792 1.792 1.797 1.743 1.797 1,716,624 1.7784 2.25%
2005-02-25 0 17.80 17.70 17.85 17.60 18.05 316,000 5,644,100 17.861 1.752 1.743 1.757 1.733 1.777 3,209,782 1.7584 -1.39%
2005-02-24 0 18.05 18.25 18.30 18.00 18.15 123,000 2,219,850 18.048 1.777 1.797 1.802 1.772 1.787 1,249,377 1.7768 -0.28%
2005-02-23 0 18.10 18.05 18.35 18.00 18.10 170,000 3,068,450 18.050 1.782 1.777 1.807 1.772 1.782 1,726,781 1.7770 0.56%
2005-02-22 0 18.00 18.30 18.35 18.00 18.50 70,000 1,276,700 18.239 1.772 1.802 1.807 1.772 1.821 711,028 1.7956 -3.74%
2005-02-21 0 18.70 18.10 18.70 18.70 18.70 2,000 37,400 18.700 1.841 1.782 1.841 1.841 1.841 20,315 1.8410 -0.53%
2005-02-18 0 18.80 18.05 18.80 18.00 18.80 20,000 363,000 18.150 1.851 1.777 1.851 1.772 1.851 203,151 1.7869 4.44%
2005-02-17 0 18.00 18.00 18.40 18.00 18.80 6,000 111,550 18.592 1.772 1.772 1.811 1.772 1.851 60,945 1.8303 -4.26%
2005-02-16 0 18.80 18.75 18.85 18.80 18.90 92,000 1,734,600 18.854 1.851 1.846 1.856 1.851 1.861 934,493 1.8562 -0.53%
2005-02-15 0 18.90 18.50 18.90 18.10 18.90 123,000 2,267,100 18.432 1.861 1.821 1.861 1.782 1.861 1,249,377 1.8146 4.13%
2005-02-14 0 18.15 18.10 18.15 18.10 18.15 52,000 941,300 18.102 1.787 1.782 1.787 1.782 1.787 528,192 1.7821 0.55%
2005-02-08 0 18.05 18.00 18.05 18.00 18.05 32,870 592,325 18.020 1.777 1.772 1.777 1.772 1.777 333,878 1.7741 0.28%
2005-02-07 0 18.00 18.00 18.10 17.85 18.05 112,000 2,010,250 17.949 1.772 1.772 1.782 1.757 1.777 1,137,644 1.7670 0.56%
2005-02-04 0 17.90 17.90 18.00 17.80 18.10 50,000 896,300 17.926 1.762 1.762 1.772 1.752 1.782 507,877 1.7648 -1.10%
2005-02-03 0 18.10 18.10 18.15 18.10 18.15 243,000 4,398,600 18.101 1.782 1.782 1.787 1.782 1.787 2,468,281 1.7820 0.00%
2005-02-02 0 18.10 18.10 18.20 18.00 18.20 64,000 1,162,200 18.159 1.782 1.782 1.792 1.772 1.792 650,082 1.7878 0.56%
2005-02-01 0 18.00 18.00 18.15 18.00 18.15 11,000 199,050 18.095 1.772 1.772 1.787 1.772 1.787 111,733 1.7815 0.00%
2005-01-31 0 18.00 18.00 18.30 18.00 18.00 20,000 360,000 18.000 1.772 1.772 1.802 1.772 1.772 203,151 1.7721 0.28%
2005-01-28 0 17.95 17.95 18.00 17.90 18.00 42,000 753,200 17.933 1.767 1.767 1.772 1.762 1.772 426,617 1.7655 0.00%
2005-01-27 0 17.95 17.70 18.00 17.95 18.20 150,000 2,712,750 18.085 1.767 1.743 1.772 1.767 1.792 1,523,631 1.7805 -1.10%
2005-01-26 0 18.15 18.10 18.15 17.95 18.15 274,000 4,953,450 18.078 1.787 1.782 1.787 1.767 1.787 2,783,165 1.7798 0.28%
2005-01-25 0 18.10 18.10 18.15 18.00 18.15 61,000 1,101,250 18.053 1.782 1.782 1.787 1.772 1.787 619,610 1.7773 0.56%
2005-01-24 0 18.00 18.00 18.10 18.00 18.10 8,000 144,200 18.025 1.772 1.772 1.782 1.772 1.782 81,260 1.7745 -0.83%
2005-01-21 0 18.15 18.15 18.25 18.15 18.30 57,000 1,039,400 18.235 1.787 1.787 1.797 1.787 1.802 578,980 1.7952 -1.36%
2005-01-20 0 18.40 18.30 18.50 18.40 18.60 52,000 963,800 18.535 1.811 1.802 1.821 1.811 1.831 528,192 1.8247 -2.13%
2005-01-19 0 18.80 18.70 19.00 17.90 18.90 258,000 4,746,600 18.398 1.851 1.841 1.871 1.762 1.861 2,620,645 1.8112 4.44%
2005-01-18 0 18.00 17.90 18.00 17.50 18.00 572,000 10,218,450 17.864 1.772 1.762 1.772 1.723 1.772 5,810,111 1.7587 1.98%
2005-01-17 0 17.65 17.60 17.65 17.50 17.65 118,000 2,077,350 17.605 1.738 1.733 1.738 1.723 1.738 1,198,589 1.7332 0.28%
2005-01-14 0 17.60 17.50 17.60 17.50 17.70 239,000 4,197,050 17.561 1.733 1.723 1.733 1.723 1.743 2,427,651 1.7289 0.00%
2005-01-13 0 17.60 17.50 17.65 17.20 17.60 151,000 2,635,150 17.451 1.733 1.723 1.738 1.693 1.733 1,533,788 1.7181 0.57%
2005-01-12 0 17.50 17.30 17.60 17.10 17.50 137,000 2,364,650 17.260 1.723 1.703 1.733 1.683 1.723 1,391,583 1.6993 2.04%
2005-01-11 0 17.15 17.10 17.15 17.00 17.45 1,625,000 27,385,595 16.853 1.688 1.683 1.688 1.674 1.718 16,505,997 1.6591 2.08%
2005-01-10 0 16.80 16.80 16.95 16.80 16.85 37,000 622,000 16.811 1.654 1.654 1.669 1.654 1.659 375,829 1.6550 1.20%
2005-01-07 0 16.60 16.60 16.80 16.60 17.45 27,000 451,500 16.722 1.634 1.634 1.654 1.634 1.718 274,253 1.6463 -2.06%
2005-01-06 0 16.95 16.85 17.00 16.80 17.00 244,000 4,132,100 16.935 1.669 1.659 1.674 1.654 1.674 2,478,439 1.6672 0.59%
2005-01-05 0 16.85 16.85 16.90 16.50 17.00 153,000 2,580,500 16.866 1.659 1.659 1.664 1.624 1.674 1,554,103 1.6604 0.30%
2005-01-04 0 16.80 16.80 17.00 16.70 16.80 105,000 1,761,000 16.771 1.654 1.654 1.674 1.644 1.654 1,066,541 1.6511 -0.30%
2005-01-03 0 16.85 16.85 17.00 16.60 16.80 102,000 1,698,400 16.651 1.659 1.659 1.674 1.634 1.654 1,036,069 1.6393 -1.17%
2004-12-31 0 17.05 17.00 17.05 16.50 17.15 115,000 1,920,150 16.697 1.679 1.674 1.679 1.624 1.688 1,168,117 1.6438 2.71%
2004-12-30 0 16.60 16.60 16.65 16.40 16.60 138,000 2,282,750 16.542 1.634 1.634 1.639 1.615 1.634 1,401,740 1.6285 0.30%
2004-12-29 0 16.55 16.50 16.60 16.50 16.55 234,000 3,863,022 16.509 1.629 1.624 1.634 1.624 1.629 2,376,864 1.6253 0.61%
2004-12-28 0 16.45 16.40 16.50 16.30 16.45 92,000 1,504,200 16.350 1.619 1.615 1.624 1.605 1.619 934,493 1.6096 0.92%
2004-12-24 0 16.30 16.20 16.30 16.25 16.30 45,000 733,300 16.296 1.605 1.595 1.605 1.600 1.605 457,089 1.6043 0.00%
2004-12-23 0 16.30 16.30 16.40 16.25 16.30 50,000 814,200 16.284 1.605 1.605 1.615 1.600 1.605 507,877 1.6031 0.00%
2004-12-22 0 16.30 16.25 16.30 16.25 16.35 116,000 1,889,900 16.292 1.605 1.600 1.605 1.600 1.610 1,178,274 1.6040 0.62%
2004-12-21 0 16.20 16.15 16.20 16.15 16.30 162,000 2,625,750 16.208 1.595 1.590 1.595 1.590 1.605 1,645,521 1.5957 -0.61%
2004-12-20 0 16.30 16.10 16.60 16.20 16.50 104,000 1,694,850 16.297 1.605 1.585 1.634 1.595 1.624 1,056,384 1.6044 -0.31%
2004-12-17 0 16.35 16.30 16.40 16.35 16.50 13,000 212,900 16.377 1.610 1.605 1.615 1.610 1.624 132,048 1.6123 -0.91%
2004-12-16 0 16.50 16.30 16.50 16.30 16.50 126,000 2,051,750 16.284 1.624 1.605 1.624 1.605 1.624 1,279,850 1.6031 1.85%
2004-12-15 0 16.20 16.20 16.30 16.20 16.30 294,427 4,797,019 16.293 1.595 1.595 1.605 1.595 1.605 2,990,653 1.6040 0.00%
2004-12-14 0 16.20 16.20 16.30 16.00 16.60 326,000 5,338,500 16.376 1.595 1.595 1.605 1.575 1.634 3,311,357 1.6122 -0.61%
2004-12-13 0 16.30 16.00 16.40 16.30 16.80 188,000 3,116,500 16.577 1.605 1.575 1.615 1.605 1.654 1,909,617 1.6320 -2.10%
2004-12-10 0 16.65 16.65 16.75 16.45 16.90 162,000 2,705,850 16.703 1.639 1.639 1.649 1.619 1.664 1,645,521 1.6444 -1.77%
2004-12-09 0 16.95 16.95 17.00 16.90 17.00 39,000 662,000 16.974 1.669 1.669 1.674 1.664 1.674 396,144 1.6711 0.00%
2004-12-08 0 16.95 16.95 17.00 16.90 17.00 231,000 3,920,350 16.971 1.669 1.669 1.674 1.664 1.674 2,346,391 1.6708 -0.29%
2004-12-07 0 17.00 16.95 17.10 16.65 17.05 340,000 5,724,550 16.837 1.674 1.669 1.683 1.639 1.679 3,453,563 1.6576 1.80%
2004-12-06 0 16.70 16.65 16.70 16.65 16.75 41,000 683,700 16.676 1.644 1.639 1.644 1.639 1.649 416,459 1.6417 0.00%
2004-12-03 0 16.70 16.60 16.75 16.70 16.80 192,000 3,209,200 16.715 1.644 1.634 1.649 1.644 1.654 1,950,247 1.6455 0.91%
2004-12-02 0 16.55 16.55 16.60 16.40 16.80 266,000 4,404,350 16.558 1.629 1.629 1.634 1.615 1.654 2,701,905 1.6301 -1.49%
2004-12-01 0 16.80 16.70 16.80 16.75 16.90 61,000 1,026,200 16.823 1.654 1.644 1.654 1.649 1.664 619,610 1.6562 0.00%
2004-11-30 0 16.80 16.75 16.90 16.75 16.85 110,000 1,847,150 16.792 1.654 1.649 1.664 1.649 1.659 1,117,329 1.6532 0.00%
2004-11-29 0 16.80 16.70 16.80 16.70 17.00 84,000 1,411,950 16.809 1.654 1.644 1.654 1.644 1.674 853,233 1.6548 0.30%
2004-11-26 0 16.75 16.75 16.85 16.60 17.00 589,000 9,832,350 16.693 1.649 1.649 1.659 1.634 1.674 5,982,789 1.6434 -1.47%
2004-11-25 0 17.00 16.80 17.00 17.00 17.30 15,000 255,300 17.020 1.674 1.654 1.674 1.674 1.703 152,363 1.6756 -1.73%
2004-11-24 0 17.30 17.25 17.30 17.15 17.40 178,000 3,079,750 17.302 1.703 1.698 1.703 1.688 1.713 1,808,042 1.7034 0.87%
2004-11-23 0 17.15 17.15 17.25 17.00 17.30 92,000 1,577,700 17.149 1.688 1.688 1.698 1.674 1.703 934,493 1.6883 0.88%
2004-11-22 0 17.00 16.90 17.00 16.90 17.00 74,000 1,250,800 16.903 1.674 1.664 1.674 1.664 1.674 751,658 1.6641 0.29%
2004-11-19 0 16.95 16.90 16.95 16.85 16.95 21,000 354,850 16.898 1.669 1.664 1.669 1.659 1.669 213,308 1.6636 0.59%
2004-11-18 0 16.85 16.85 16.90 16.80 16.95 85,000 1,432,500 16.853 1.659 1.659 1.664 1.654 1.669 863,391 1.6592 0.00%
2004-11-17 0 16.85 16.75 16.85 16.75 16.95 48,000 807,150 16.816 1.659 1.649 1.659 1.649 1.669 487,562 1.6555 0.60%
2004-11-16 0 16.75 16.75 16.85 16.75 17.00 174,000 2,933,850 16.861 1.649 1.649 1.659 1.649 1.674 1,767,411 1.6600 -1.18%
2004-11-15 0 16.95 16.80 16.95 16.85 17.00 323,000 5,469,300 16.933 1.669 1.654 1.669 1.659 1.674 3,280,884 1.6670 0.89%
2004-11-12 0 16.80 16.80 16.90 16.80 16.95 310,000 5,228,850 16.867 1.654 1.654 1.664 1.654 1.669 3,148,836 1.6606 -0.59%
2004-11-11 0 16.90 16.85 16.95 16.80 17.00 85,000 1,439,950 16.941 1.664 1.659 1.669 1.654 1.674 863,391 1.6678 -0.59%
2004-11-10 0 17.00 17.00 17.05 16.90 17.00 284,000 4,843,450 17.054 1.674 1.674 1.679 1.664 1.674 2,884,740 1.6790 0.59%
2004-11-09 0 16.90 16.90 17.15 16.90 17.15 6,000 102,600 17.100 1.664 1.664 1.688 1.664 1.688 60,945 1.6835 -1.46%
2004-11-08 0 17.15 17.05 17.20 17.15 17.15 13,000 222,950 17.150 1.688 1.679 1.693 1.688 1.688 132,048 1.6884 0.00%
2004-11-05 0 17.15 17.00 17.15 16.90 17.15 55,000 936,764 17.032 1.688 1.674 1.688 1.664 1.688 558,665 1.6768 1.78%
2004-11-04 0 16.85 16.85 17.10 16.80 17.15 126,000 2,138,750 16.974 1.659 1.659 1.683 1.654 1.688 1,279,850 1.6711 -0.88%
2004-11-03 0 17.00 16.85 17.00 16.85 17.05 84,000 1,419,700 16.901 1.674 1.659 1.674 1.659 1.679 853,233 1.6639 0.00%
2004-11-02 0 17.00 17.00 17.10 16.90 17.10 97,000 1,651,900 17.030 1.674 1.674 1.683 1.664 1.683 985,281 1.6766 -1.16%
2004-11-01 0 17.20 17.20 17.30 17.20 17.40 36,000 616,700 17.131 1.693 1.693 1.703 1.693 1.713 365,671 1.6865 0.58%
2004-10-29 0 17.10 17.00 17.10 17.00 17.10 39,000 664,400 17.036 1.683 1.674 1.683 1.674 1.683 396,144 1.6772 0.88%
2004-10-28 0 16.95 16.95 17.10 16.70 17.10 110,000 1,848,800 16.807 1.669 1.669 1.683 1.644 1.683 1,117,329 1.6547 0.89%
2004-10-27 0 16.80 16.75 16.80 16.80 16.90 69,000 1,160,700 16.822 1.654 1.649 1.654 1.654 1.664 700,870 1.6561 0.60%
2004-10-26 0 16.70 16.65 16.75 16.65 17.70 218,000 3,671,500 16.842 1.644 1.639 1.649 1.639 1.743 2,214,343 1.6581 -5.65%
2004-10-25 0 17.70 17.00 17.70 16.60 17.70 499,000 8,498,550 17.031 1.743 1.674 1.743 1.634 1.743 5,068,611 1.6767 4.73%
2004-10-21 0 16.90 16.90 17.00 16.85 17.00 36,000 608,500 16.903 1.664 1.664 1.674 1.659 1.674 365,671 1.6641 0.30%
2004-10-20 0 16.85 16.85 17.40 16.85 17.40 138,000 2,349,900 17.028 1.659 1.659 1.713 1.659 1.713 1,401,740 1.6764 -4.80%
2004-10-19 0 17.70 17.70 17.80 17.70 17.70 2,000 35,400 17.700 1.743 1.743 1.752 1.743 1.743 20,315 1.7425 0.57%
2004-10-18 0 17.60 17.50 17.60 16.50 17.80 17,000 295,100 17.359 1.733 1.723 1.733 1.624 1.752 172,678 1.7090 -1.95%
2004-10-15 0 17.95 17.90 17.95 17.95 18.00 40,000 719,300 17.983 1.767 1.762 1.767 1.767 1.772 406,301 1.7704 0.56%
2004-10-14 0 17.85 17.85 18.00 17.70 18.00 131,000 2,332,700 17.807 1.757 1.757 1.772 1.743 1.772 1,330,637 1.7531 1.13%
2004-10-13 0 17.65 17.65 17.90 17.40 17.70 170,000 2,976,450 17.509 1.738 1.738 1.762 1.713 1.743 1,726,781 1.7237 1.44%
2004-10-12 0 17.40 17.35 17.40 17.40 17.50 96,000 1,675,150 17.449 1.713 1.708 1.713 1.713 1.723 975,124 1.7179 -0.29%
2004-10-11 0 17.45 17.45 17.60 17.40 17.50 33,000 576,300 17.464 1.718 1.718 1.733 1.713 1.723 335,199 1.7193 0.29%
2004-10-08 0 17.40 17.40 17.50 17.40 17.55 64,000 1,118,550 17.477 1.713 1.713 1.723 1.713 1.728 650,082 1.7206 0.00%
2004-10-07 0 17.40 17.40 17.50 17.30 17.40 15,000 259,800 17.320 1.713 1.713 1.723 1.703 1.713 152,363 1.7051 0.58%
2004-10-06 0 17.30 17.30 17.40 17.10 17.60 168,000 2,894,400 17.229 1.703 1.703 1.713 1.683 1.733 1,706,466 1.6961 -2.54%
2004-10-05 0 17.75 17.70 17.90 17.05 17.75 98,000 1,680,550 17.148 1.747 1.743 1.762 1.679 1.747 995,439 1.6883 4.11%
2004-10-04 0 17.05 17.05 17.10 17.00 17.15 81,000 1,383,450 17.080 1.679 1.679 1.683 1.674 1.688 822,760 1.6815 0.29%
2004-09-30 0 17.00 16.90 17.00 16.90 17.00 18,000 305,600 16.978 1.674 1.664 1.674 1.664 1.674 182,836 1.6714 1.19%
2004-09-28 0 16.80 16.80 17.00 16.80 16.90 24,000 405,500 16.896 1.654 1.654 1.674 1.654 1.664 243,781 1.6634 0.00%
2004-09-27 0 16.80 16.80 16.90 16.75 16.85 52,000 873,600 16.800 1.654 1.654 1.664 1.649 1.659 528,192 1.6539 0.00%
2004-09-24 0 16.80 16.75 16.90 16.75 16.90 84,000 1,412,150 16.811 1.654 1.649 1.664 1.649 1.664 853,233 1.6551 0.00%
2004-09-23 0 16.80 16.80 17.00 16.75 16.90 61,000 1,025,050 16.804 1.654 1.654 1.674 1.649 1.664 619,610 1.6543 -0.59%
2004-09-22 0 16.90 16.90 16.95 16.80 17.00 47,000 793,000 16.872 1.664 1.664 1.669 1.654 1.674 477,404 1.6611 0.60%
2004-09-21 0 16.80 16.80 17.10 16.80 17.05 91,000 1,543,700 16.964 1.654 1.654 1.683 1.654 1.679 924,336 1.6701 -1.18%
2004-09-20 0 17.00 16.95 17.10 17.00 17.10 16,000 273,300 17.081 1.674 1.669 1.683 1.674 1.683 162,521 1.6816 0.00%
2004-09-17 0 17.00 17.00 17.15 17.00 17.30 202,000 3,471,900 17.188 1.674 1.674 1.688 1.674 1.703 2,051,822 1.6921 -0.58%
2004-09-16 0 17.10 17.00 17.20 17.00 17.10 20,000 341,000 17.050 1.683 1.674 1.693 1.674 1.683 203,151 1.6786 0.00%
2004-09-15 0 17.10 17.00 17.15 16.90 17.10 50,000 850,400 17.008 1.683 1.674 1.688 1.664 1.683 507,877 1.6744 0.59%
2004-09-14 0 17.00 17.00 17.10 16.60 17.10 34,000 575,600 16.929 1.674 1.674 1.683 1.634 1.683 345,356 1.6667 1.19%
2004-09-13 0 16.80 16.65 16.85 16.60 16.80 106,000 1,779,800 16.791 1.654 1.639 1.659 1.634 1.654 1,076,699 1.6530 1.51%
2004-09-10 0 16.55 16.55 16.65 16.50 16.60 109,000 1,803,700 16.548 1.629 1.629 1.639 1.624 1.634 1,107,172 1.6291 0.00%
2004-09-09 0 16.55 16.55 16.75 16.55 17.00 102,000 1,692,350 16.592 1.629 1.629 1.649 1.629 1.674 1,036,069 1.6334 -2.07%
2004-09-08 0 16.90 16.80 17.00 16.90 17.00 22,000 372,100 16.914 1.664 1.654 1.674 1.664 1.674 223,466 1.6651 -0.59%
2004-09-07 0 17.00 16.90 17.00 16.90 17.00 10,000 169,500 16.950 1.674 1.664 1.674 1.664 1.674 101,575 1.6687 2.72%
2004-09-06 0 16.55 16.55 16.90 16.55 17.10 192,000 3,176,530 16.544 1.629 1.629 1.664 1.629 1.683 1,950,247 1.6288 0.61%
2004-09-03 0 16.45 16.45 16.65 16.40 17.10 158,000 2,614,600 16.548 1.619 1.619 1.639 1.615 1.683 1,604,891 1.6291 -2.66%
2004-09-02 0 16.90 16.70 16.90 16.90 16.90 11,000 186,900 16.991 1.664 1.644 1.664 1.664 1.664 111,733 1.6727 0.00%
2004-09-01 0 16.90 16.90 17.00 16.75 17.00 255,000 4,291,100 16.828 1.664 1.664 1.674 1.649 1.674 2,590,172 1.6567 1.50%
2004-08-31 0 16.65 16.55 17.25 16.55 16.65 107,000 1,776,150 16.600 1.639 1.629 1.698 1.629 1.639 1,086,856 1.6342 0.30%
2004-08-30 0 16.60 16.55 17.20 16.55 16.65 70,000 1,162,200 16.603 1.634 1.629 1.693 1.629 1.639 711,028 1.6345 0.30%
2004-08-27 0 16.55 16.55 18.00 16.50 16.85 233,000 3,857,600 16.556 1.629 1.629 1.772 1.624 1.659 2,366,706 1.6299 -1.78%
2004-08-26 0 16.85 16.60 16.85 16.60 16.85 186,000 3,092,500 16.626 1.659 1.634 1.659 1.634 1.659 1,889,302 1.6368 1.51%
2004-08-25 0 16.60 16.55 16.75 16.55 16.80 167,000 2,778,250 16.636 1.634 1.629 1.649 1.629 1.654 1,696,309 1.6378 -0.30%
2004-08-24 0 16.65 16.60 16.80 16.65 16.65 1,000 16,650 16.650 1.639 1.634 1.654 1.639 1.639 10,158 1.6392 -0.60%
2004-08-23 0 16.75 16.75 16.80 16.75 16.80 46,000 770,550 16.751 1.649 1.649 1.654 1.649 1.654 467,247 1.6491 -0.59%
2004-08-20 0 16.85 16.75 16.85 16.50 16.85 43,000 719,750 16.738 1.659 1.649 1.659 1.624 1.659 436,774 1.6479 0.30%
2004-08-19 0 16.80 16.75 16.80 16.75 16.85 55,000 924,900 16.816 1.654 1.649 1.654 1.649 1.659 558,665 1.6556 0.90%
2004-08-18 0 16.65 16.65 16.80 16.55 17.60 27,000 450,750 16.694 1.639 1.639 1.654 1.629 1.733 274,253 1.6436 0.30%
2004-08-17 0 16.60 16.60 16.85 16.60 16.60 54,000 905,250 16.764 1.634 1.634 1.659 1.634 1.634 548,507 1.6504 0.00%
2004-08-16 0 16.60 16.55 16.80 16.55 16.80 280,000 4,686,800 16.739 1.634 1.629 1.654 1.629 1.654 2,844,110 1.6479 -1.19%
2004-08-13 0 16.80 16.75 16.85 16.70 16.80 38,000 635,650 16.728 1.654 1.649 1.659 1.644 1.654 385,986 1.6468 1.51%
2004-08-12 0 16.55 16.55 16.80 16.50 16.80 180,000 2,979,700 16.554 1.629 1.629 1.654 1.624 1.654 1,828,357 1.6297 0.30%
2004-08-11 0 16.50 16.50 16.85 16.50 16.70 188,000 3,123,950 16.617 1.624 1.624 1.659 1.624 1.644 1,909,617 1.6359 0.61%
2004-08-10 0 16.40 16.40 16.70 16.35 16.70 343,650 5,655,810 16.458 1.615 1.615 1.644 1.610 1.644 3,490,638 1.6203 -2.09%
2004-08-09 0 16.75 16.60 16.80 16.55 17.20 125,000 2,109,500 16.876 1.649 1.634 1.654 1.629 1.693 1,269,692 1.6614 -0.59%
2004-08-06 0 16.85 16.85 17.00 16.55 17.50 199,000 3,385,950 17.015 1.659 1.659 1.674 1.629 1.723 2,021,350 1.6751 -3.71%
2004-08-05 0 17.50 17.50 17.80 17.35 17.50 46,000 800,350 17.399 1.723 1.723 1.752 1.708 1.723 467,247 1.7129 0.86%
2004-08-04 0 17.35 17.30 17.35 17.15 17.35 49,000 847,750 17.301 1.708 1.703 1.708 1.688 1.708 497,719 1.7033 -2.80%
2004-08-03 0 17.85 17.20 17.85 17.90 17.90 1,000 17,900 17.900 1.757 1.693 1.757 1.762 1.762 10,158 1.7622 -0.28%
2004-08-02 0 17.90 17.50 17.90 17.90 18.00 11,000 197,500 17.955 1.762 1.723 1.762 1.762 1.772 111,733 1.7676 -0.56%
2004-07-30 0 18.00 17.90 18.00 18.00 18.05 54,000 972,700 18.013 1.772 1.762 1.772 1.772 1.777 548,507 1.7734 -0.28%
2004-07-29 0 18.05 18.00 18.10 17.95 18.05 62,000 1,116,500 18.008 1.777 1.772 1.782 1.767 1.777 629,767 1.7729 0.00%
2004-07-28 0 18.05 18.00 18.10 17.80 18.05 90,000 1,616,150 17.957 1.777 1.772 1.782 1.752 1.777 914,178 1.7679 1.40%
2004-07-27 0 17.80 17.75 17.80 17.70 17.80 190,000 3,375,750 17.767 1.752 1.747 1.752 1.743 1.752 1,929,932 1.7492 1.71%
2004-07-26 0 17.50 17.30 17.50 17.40 17.70 17,000 297,050 17.474 1.723 1.703 1.723 1.713 1.743 172,678 1.7203 0.00%
2004-07-23 0 17.50 17.40 17.80 17.40 17.50 55,000 975,372 17.734 1.723 1.713 1.752 1.713 1.723 558,665 1.7459 -1.69%
2004-07-22 0 17.80 17.50 17.85 17.80 17.95 18,000 321,200 17.844 1.752 1.723 1.757 1.752 1.767 182,836 1.7568 0.00%
2004-07-21 0 17.80 17.50 17.80 17.50 17.90 91,000 1,606,150 17.650 1.752 1.723 1.752 1.723 1.762 924,336 1.7376 2.89%
2004-07-20 0 17.30 17.30 17.80 17.30 18.10 6,000 106,200 17.700 1.703 1.703 1.752 1.703 1.782 60,945 1.7425 0.00%
2004-07-19 0 17.30 17.20 17.75 17.30 17.40 37,000 642,800 17.373 1.703 1.693 1.747 1.703 1.713 375,829 1.7104 -0.57%
2004-07-16 0 17.40 17.40 17.85 17.15 18.10 11,000 189,600 17.236 1.713 1.713 1.757 1.688 1.782 111,733 1.6969 -0.29%
2004-07-15 0 17.45 17.45 17.85 17.45 17.90 124,000 2,186,450 17.633 1.718 1.718 1.757 1.718 1.762 1,259,535 1.7359 -1.13%
2004-07-14 0 17.65 17.65 17.70 17.60 18.10 95,000 1,685,600 17.743 1.738 1.738 1.743 1.733 1.782 964,966 1.7468 1.44%
2004-07-13 0 17.40 17.40 17.65 17.25 17.50 50,000 870,600 17.412 1.713 1.713 1.738 1.698 1.723 507,877 1.7142 1.16%
2004-07-12 0 17.20 17.00 17.30 17.20 18.00 84,000 1,481,950 17.642 1.693 1.674 1.703 1.693 1.772 853,233 1.7369 -3.10%
2004-07-09 0 17.75 17.75 17.80 17.65 18.15 79,300 1,413,930 17.830 1.747 1.747 1.752 1.738 1.787 805,493 1.7554 0.00%
2004-07-08 0 17.75 17.70 17.75 17.20 18.00 450,000 7,910,308 17.578 1.747 1.743 1.747 1.693 1.772 4,570,892 1.7306 3.20%
2004-07-07 0 17.20 17.20 17.30 17.00 17.30 351,000 6,037,700 17.201 1.693 1.693 1.703 1.674 1.703 3,565,295 1.6935 0.88%
2004-07-06 0 17.05 17.05 17.10 17.00 17.15 179,000 3,030,600 16.931 1.679 1.679 1.683 1.674 1.688 1,818,199 1.6668 0.29%
2004-07-05 0 17.00 16.55 17.00 16.50 17.00 209,000 3,460,715 16.558 1.674 1.629 1.674 1.624 1.674 2,122,925 1.6302 2.41%
2004-07-02 0 16.60 16.55 16.75 16.60 16.70 160,000 2,663,799 16.649 1.634 1.629 1.649 1.634 1.644 1,625,206 1.6391 -0.30%
2004-06-30 0 16.65 16.65 16.70 16.65 16.70 69,000 1,149,750 16.663 1.639 1.639 1.644 1.639 1.644 700,870 1.6405 0.60%
2004-06-29 0 16.55 16.55 16.60 16.50 16.60 238,000 3,936,200 16.539 1.629 1.629 1.634 1.624 1.634 2,417,494 1.6282 -0.60%
2004-06-28 0 16.65 16.60 16.65 16.55 16.65 189,000 3,133,750 16.581 1.639 1.634 1.639 1.629 1.639 1,919,774 1.6324 0.30%
2004-06-25 0 16.60 16.55 16.60 16.50 16.80 56,000 928,300 16.577 1.634 1.629 1.634 1.624 1.654 568,822 1.6320 -0.90%
2004-06-24 0 16.75 16.60 16.90 16.65 16.95 196,000 3,297,300 16.823 1.649 1.634 1.664 1.639 1.669 1,990,877 1.6562 1.52%
2004-06-23 0 16.50 16.50 16.80 16.40 16.65 120,000 1,979,000 16.492 1.624 1.624 1.654 1.615 1.639 1,218,904 1.6236 0.61%
2004-06-21 0 16.40 16.40 16.70 15.25 16.40 23,000 375,600 16.330 1.615 1.615 1.644 1.501 1.615 233,623 1.6077 -2.09%
2004-06-18 0 16.75 16.60 16.80 16.45 17.00 552,000 9,142,900 16.563 1.649 1.634 1.654 1.619 1.674 5,606,960 1.6306 -1.18%
2004-06-17 0 16.95 16.60 16.95 16.65 17.00 36,000 607,400 16.872 1.669 1.634 1.669 1.639 1.674 365,671 1.6611 -0.29%
2004-06-16 0 17.00 16.60 17.00 16.60 17.00 78,000 1,305,050 16.731 1.674 1.634 1.674 1.634 1.674 792,288 1.6472 1.80%
2004-06-15 0 16.70 16.50 16.75 16.40 16.75 168,000 2,774,850 16.517 1.644 1.624 1.649 1.615 1.649 1,706,466 1.6261 1.21%
2004-06-14 0 16.50 16.45 16.55 16.50 17.00 89,000 1,490,100 16.743 1.624 1.619 1.629 1.624 1.674 904,021 1.6483 -2.94%
2004-06-11 0 17.00 16.80 17.00 16.70 17.00 274,000 4,613,150 16.836 1.674 1.654 1.674 1.644 1.674 2,783,165 1.6575 0.59%
2004-06-10 0 16.90 16.90 17.00 16.70 16.95 216,000 3,640,975 16.856 1.664 1.664 1.674 1.644 1.669 2,194,028 1.6595 0.30%
2004-06-09 0 16.85 16.80 17.00 16.50 16.95 265,000 4,437,100 16.744 1.659 1.654 1.674 1.624 1.669 2,691,747 1.6484 2.12%
2004-06-08 0 16.50 16.25 16.50 15.65 16.65 44,000 708,750 16.108 1.624 1.600 1.624 1.541 1.639 446,932 1.5858 4.43%
2004-06-07 0 15.80 15.70 15.85 15.55 16.00 9,000 141,300 15.700 1.555 1.546 1.560 1.531 1.575 91,418 1.5457 2.60%
2004-06-04 0 15.40 15.40 15.90 15.20 15.80 52,000 798,950 15.364 1.516 1.516 1.565 1.496 1.555 528,192 1.5126 -0.65%
2004-06-03 0 15.50 15.50 15.95 15.45 16.00 46,000 715,200 15.548 1.526 1.526 1.570 1.521 1.575 467,247 1.5307 -3.12%
2004-06-02 0 16.00 15.90 16.20 15.80 16.20 111,000 1,760,950 15.864 1.575 1.565 1.595 1.555 1.595 1,127,487 1.5618 0.31%
2004-06-01 0 15.95 15.95 16.35 15.95 16.50 202,000 3,255,000 16.114 1.570 1.570 1.610 1.570 1.624 2,051,822 1.5864 -3.33%
2004-05-31 0 16.50 16.50 16.60 16.50 16.90 50,000 829,800 16.596 1.624 1.624 1.634 1.624 1.664 507,877 1.6339 -1.79%
2004-05-28 0 16.80 16.80 16.85 16.70 17.30 71,000 1,197,600 16.868 1.654 1.654 1.659 1.644 1.703 721,185 1.6606 1.20%
2004-05-27 0 16.60 16.60 16.70 16.50 17.50 139,150 2,328,425 16.733 1.634 1.634 1.644 1.624 1.723 1,413,421 1.6474 -3.49%
2004-05-25 0 17.20 16.85 17.20 16.40 17.40 363,000 6,143,150 16.923 1.693 1.659 1.693 1.615 1.713 3,687,186 1.6661 6.50%
2004-05-24 0 16.15 16.10 16.40 16.00 16.25 163,000 2,615,450 16.046 1.590 1.585 1.615 1.575 1.600 1,655,679 1.5797 1.89%
2004-05-21 0 15.85 15.80 15.90 15.55 16.00 23,000 364,200 15.835 1.560 1.555 1.565 1.531 1.575 233,623 1.5589 1.28%
2004-05-20 0 15.65 15.20 15.65 15.50 15.90 14,000 219,600 15.686 1.541 1.496 1.541 1.526 1.565 142,206 1.5442 0.97%
2004-05-19 0 15.50 14.45 15.50 15.50 15.70 22,000 342,100 15.550 1.526 1.423 1.526 1.526 1.546 223,466 1.5309 0.00%
2004-05-18 0 15.50 15.25 15.55 14.20 15.50 629,000 9,349,750 14.864 1.526 1.501 1.531 1.398 1.526 6,389,091 1.4634 9.15%
2004-05-17 0 14.20 14.00 14.20 13.50 15.50 688,000 9,691,250 14.086 1.398 1.378 1.398 1.329 1.526 6,988,385 1.3868 -8.39%
2004-05-14 0 15.50 15.00 15.50 14.65 15.50 46,000 685,250 14.897 1.526 1.477 1.526 1.442 1.526 467,247 1.4666 -0.64%
2004-05-13 0 15.60 15.05 15.60 15.40 15.80 17,000 264,600 15.565 1.536 1.482 1.536 1.516 1.555 172,678 1.5323 -0.64%
2004-05-12 0 15.70 15.65 15.85 15.65 15.80 73,000 1,148,000 15.726 1.546 1.541 1.560 1.541 1.555 741,500 1.5482 1.95%
2004-05-11 0 15.40 15.40 15.60 14.50 15.50 62,000 947,550 15.283 1.516 1.516 1.536 1.428 1.526 629,767 1.5046 2.67%
2004-05-10 0 15.00 13.85 15.00 15.00 16.75 281,000 4,390,700 15.625 1.477 1.364 1.477 1.477 1.649 2,854,268 1.5383 -10.18%
2004-05-07 0 16.70 16.70 16.80 16.70 17.00 65,000 1,095,550 16.855 1.644 1.644 1.654 1.644 1.674 660,240 1.6593 0.30%
2004-05-06 0 16.65 16.55 16.95 16.20 16.75 60,000 995,750 16.596 1.639 1.629 1.669 1.595 1.649 609,452 1.6338 2.78%
2004-05-05 0 16.20 16.20 16.30 15.95 16.30 74,000 1,191,700 16.104 1.595 1.595 1.605 1.570 1.605 751,658 1.5854 1.25%
2004-05-04 0 16.00 15.80 16.00 15.80 16.10 186,000 2,968,500 15.960 1.575 1.555 1.575 1.555 1.585 1,889,302 1.5712 2.56%
2004-05-03 0 15.60 15.30 15.75 15.60 15.80 61,000 957,550 15.698 1.536 1.506 1.551 1.536 1.555 619,610 1.5454 -1.27%
2004-04-30 0 15.80 14.90 15.60 14.15 15.80 390,000 5,760,200 14.770 1.555 1.467 1.536 1.393 1.555 3,961,439 1.4541 0.64%
2004-04-29 0 15.70 15.45 15.70 15.45 16.50 231,000 3,664,500 15.864 1.546 1.521 1.546 1.521 1.624 2,346,391 1.5618 -5.14%
2004-04-28 0 16.55 16.50 16.55 16.55 16.70 276,000 4,585,500 16.614 1.629 1.624 1.629 1.629 1.644 2,803,480 1.6356 -1.49%
2004-04-27 0 16.80 16.75 16.80 16.80 16.90 26,000 437,050 16.810 1.654 1.649 1.654 1.654 1.664 264,096 1.6549 -0.88%
2004-04-26 0 16.95 16.80 16.95 16.60 17.30 272,000 4,602,850 16.922 1.669 1.654 1.669 1.634 1.703 2,762,850 1.6660 -5.31%
2004-04-23 0 17.90 17.30 18.00 17.20 17.90 44,000 781,850 17.769 1.762 1.703 1.772 1.693 1.762 446,932 1.7494 2.87%
2004-04-22 0 17.40 17.25 17.40 17.25 17.50 104,000 1,812,150 17.425 1.713 1.698 1.713 1.698 1.723 1,056,384 1.7154 -0.57%
2004-04-21 0 17.50 17.40 17.55 17.50 18.05 35,000 614,250 17.550 1.723 1.713 1.728 1.723 1.777 355,514 1.7278 -3.05%
2004-04-20 0 18.05 17.35 18.05 18.05 18.05 1,000 18,050 18.050 1.777 1.708 1.777 1.777 1.777 10,158 1.7770 0.00%
2004-04-19 0 18.05 17.10 18.05 17.90 18.15 349,000 6,297,150 18.043 1.777 1.683 1.777 1.762 1.787 3,544,980 1.7764 -0.28%
2004-04-16 0 18.10 18.05 18.20 18.00 18.15 212,000 3,829,200 18.062 1.782 1.777 1.792 1.772 1.787 2,153,398 1.7782 0.56%
2004-04-15 0 18.00 18.00 18.05 17.70 18.00 21,000 376,800 17.943 1.772 1.772 1.777 1.743 1.772 213,308 1.7665 1.15%
2004-04-14 0 18.20 18.20 18.30 18.20 18.45 242,000 4,405,050 18.203 1.752 1.752 1.761 1.752 1.776 2,514,119 1.7521 0.00%
2004-04-13 0 18.20 18.20 18.40 18.10 18.20 52,000 943,850 18.151 1.752 1.752 1.771 1.742 1.752 540,224 1.7471 0.55%
2004-04-08 0 18.10 18.10 18.30 18.00 18.20 71,000 1,286,850 18.125 1.742 1.742 1.761 1.733 1.752 737,613 1.7446 0.00%
2004-04-07 0 18.10 17.95 18.30 18.10 18.40 33,000 603,050 18.274 1.742 1.728 1.761 1.742 1.771 342,834 1.7590 0.84%
2004-04-06 0 17.95 17.95 18.10 17.80 18.50 161,000 2,910,600 18.078 1.728 1.728 1.742 1.713 1.781 1,672,616 1.7401 -2.45%
2004-04-02 0 18.40 18.30 18.40 18.30 18.40 73,000 1,341,100 18.371 1.771 1.761 1.771 1.761 1.771 758,391 1.7683 1.38%
2004-04-01 0 18.15 18.10 18.20 18.10 18.50 15,000 274,750 18.317 1.747 1.742 1.752 1.742 1.781 155,834 1.7631 -1.89%
2004-03-31 0 18.50 18.20 18.45 18.05 18.50 240,000 4,409,050 18.371 1.781 1.752 1.776 1.737 1.781 2,493,341 1.7683 1.93%
2004-03-30 0 18.15 18.15 18.25 18.00 18.65 365,000 6,662,250 18.253 1.747 1.747 1.757 1.733 1.795 3,791,956 1.7569 0.83%
2004-03-29 0 18.00 17.95 18.00 17.60 18.00 133,000 2,381,800 17.908 1.733 1.728 1.733 1.694 1.733 1,381,726 1.7238 2.86%
2004-03-26 0 17.50 17.40 17.60 17.40 17.50 162,000 2,823,272 17.428 1.684 1.675 1.694 1.675 1.684 1,683,005 1.6775 0.57%
2004-03-25 0 17.40 17.35 17.60 17.30 17.40 205,150 3,574,160 17.422 1.675 1.670 1.694 1.665 1.675 2,131,287 1.6770 0.00%
2004-03-24 0 17.40 17.40 17.50 17.30 17.55 151,000 2,626,326 17.393 1.675 1.675 1.684 1.665 1.689 1,568,727 1.6742 0.00%
2004-03-23 0 17.40 17.40 17.50 17.20 17.70 285,000 4,969,500 17.437 1.675 1.675 1.684 1.656 1.704 2,960,842 1.6784 -1.42%
2004-03-22 0 17.65 17.55 17.65 17.50 17.85 42,000 739,900 17.617 1.699 1.689 1.699 1.684 1.718 436,335 1.6957 -1.12%
2004-03-19 0 17.85 17.85 18.00 17.70 17.95 156,000 2,781,350 17.829 1.718 1.718 1.733 1.704 1.728 1,620,672 1.7162 0.00%
2004-03-18 0 17.85 17.80 17.85 17.45 18.00 222,000 3,927,310 17.691 1.718 1.713 1.718 1.680 1.733 2,306,340 1.7028 0.56%
2004-03-17 0 17.75 17.70 18.00 17.55 17.85 301,000 5,321,650 17.680 1.709 1.704 1.733 1.689 1.718 3,127,065 1.7018 1.14%
2004-03-16 0 17.55 17.55 17.95 17.50 18.00 57,000 1,006,400 17.656 1.689 1.689 1.728 1.684 1.733 592,168 1.6995 -2.23%
2004-03-15 0 17.95 17.90 17.95 17.75 18.00 81,000 1,447,150 17.866 1.728 1.723 1.728 1.709 1.733 841,503 1.7197 0.84%
2004-03-12 0 17.80 17.80 17.90 17.65 18.00 283,000 5,044,800 17.826 1.713 1.713 1.723 1.699 1.733 2,940,065 1.7159 -1.11%
2004-03-11 0 18.00 18.00 18.05 17.90 18.70 749,000 13,561,250 18.106 1.733 1.733 1.737 1.723 1.800 7,781,302 1.7428 -3.49%
2004-03-10 0 18.65 18.65 18.70 18.25 18.80 608,000 11,323,950 18.625 1.795 1.795 1.800 1.757 1.810 6,316,464 1.7928 1.36%
2004-03-09 0 18.40 18.10 18.40 17.20 18.50 627,000 11,257,750 17.955 1.771 1.742 1.771 1.656 1.781 6,513,853 1.7283 7.60%
2004-03-08 0 17.10 17.00 17.10 17.10 17.25 72,000 1,233,650 17.134 1.646 1.636 1.646 1.646 1.660 748,002 1.6493 0.59%
2004-03-05 0 17.00 17.00 17.10 16.80 17.30 84,000 1,422,550 16.935 1.636 1.636 1.646 1.617 1.665 872,669 1.6301 0.59%
2004-03-04 0 16.90 16.80 16.90 16.70 17.40 57,000 964,900 16.928 1.627 1.617 1.627 1.607 1.675 592,168 1.6294 -3.15%
2004-03-03 0 17.45 17.35 17.45 16.75 17.50 838,000 14,388,750 17.170 1.680 1.670 1.680 1.612 1.684 8,705,916 1.6528 4.18%
2004-03-02 0 16.75 16.60 16.80 16.15 17.00 711,000 11,851,850 16.669 1.612 1.598 1.617 1.555 1.636 7,386,523 1.6045 4.04%
2004-03-01 0 16.10 16.05 16.10 15.60 16.25 833,000 13,309,750 15.978 1.550 1.545 1.550 1.502 1.564 8,653,971 1.5380 0.63%
2004-02-27 0 16.00 16.00 16.05 15.85 16.20 126,000 2,018,750 16.022 1.540 1.540 1.545 1.526 1.559 1,309,004 1.5422 0.95%
2004-02-26 0 15.85 15.85 15.90 15.60 15.90 188,000 2,965,800 15.776 1.526 1.526 1.530 1.502 1.530 1,953,117 1.5185 0.00%
2004-02-25 0 15.85 15.80 15.85 15.85 16.50 69,000 1,103,500 15.993 1.526 1.521 1.526 1.526 1.588 716,836 1.5394 -5.65%
2004-02-24 0 16.80 16.60 16.80 16.25 16.80 334,000 5,494,600 16.451 1.617 1.598 1.617 1.564 1.617 3,469,900 1.5835 1.82%
2004-02-23 0 16.50 16.50 16.60 16.50 16.80 232,000 3,828,750 16.503 1.588 1.588 1.598 1.588 1.617 2,410,230 1.5885 -1.79%
2004-02-20 0 16.80 16.55 16.80 16.50 17.00 544,000 9,019,950 16.581 1.617 1.593 1.617 1.588 1.636 5,651,573 1.5960 -1.18%
2004-02-19 0 17.00 17.00 17.10 16.15 17.10 1,087,000 18,209,950 16.752 1.636 1.636 1.646 1.555 1.646 11,292,757 1.6125 4.62%
2004-02-18 0 16.25 16.15 16.25 15.35 16.40 855,000 13,588,500 15.893 1.564 1.555 1.564 1.478 1.579 8,882,527 1.5298 6.91%
2004-02-17 0 15.20 15.15 15.20 14.60 15.25 488,000 7,282,400 14.923 1.463 1.458 1.463 1.405 1.468 5,069,793 1.4364 2.70%
2004-02-16 0 14.80 14.75 14.80 14.75 14.95 183,000 2,717,700 14.851 1.425 1.420 1.425 1.420 1.439 1,901,173 1.4295 -1.00%
2004-02-13 0 14.95 14.90 14.95 14.30 14.95 764,000 11,179,450 14.633 1.439 1.434 1.439 1.376 1.439 7,937,136 1.4085 4.55%
2004-02-12 0 14.30 14.20 14.30 14.00 14.30 454,000 6,421,100 14.143 1.376 1.367 1.376 1.348 1.376 4,716,570 1.3614 1.06%
2004-02-11 0 14.15 14.10 14.20 14.15 14.30 165,000 2,344,400 14.208 1.362 1.357 1.367 1.362 1.376 1,714,172 1.3677 -0.35%
2004-02-10 0 14.20 14.15 14.25 14.00 14.55 213,000 3,031,700 14.233 1.367 1.362 1.372 1.348 1.401 2,212,840 1.3700 -2.41%
2004-02-09 0 14.55 14.40 14.55 14.50 14.70 254,000 3,700,300 14.568 1.401 1.386 1.401 1.396 1.415 2,638,786 1.4023 -0.34%
2004-02-06 0 14.60 14.30 14.60 14.20 14.65 121,000 1,756,600 14.517 1.405 1.376 1.405 1.367 1.410 1,257,059 1.3974 0.00%
2004-02-05 0 14.60 14.30 14.60 14.30 14.70 339,000 4,921,760 14.518 1.405 1.376 1.405 1.376 1.415 3,521,844 1.3975 -0.68%
2004-02-04 0 14.70 14.40 14.75 14.45 14.75 447,000 6,514,050 14.573 1.415 1.386 1.420 1.391 1.420 4,643,848 1.4027 0.68%
2004-02-03 0 14.60 14.40 14.60 14.25 14.60 206,000 2,968,350 14.409 1.405 1.386 1.405 1.372 1.405 2,140,118 1.3870 1.74%
2004-02-02 0 14.35 14.10 14.35 14.20 14.65 229,000 3,275,850 14.305 1.381 1.357 1.381 1.367 1.410 2,379,063 1.3769 -1.71%
2004-01-30 0 14.60 14.35 14.60 14.45 14.70 332,000 4,835,650 14.565 1.405 1.381 1.405 1.391 1.415 3,449,122 1.4020 -0.34%
2004-01-29 0 14.65 14.60 14.65 14.25 14.65 586,000 8,491,850 14.491 1.410 1.405 1.410 1.372 1.410 6,087,908 1.3949 1.74%
2004-01-28 0 14.40 14.30 14.40 14.10 14.40 267,400 3,827,340 14.313 1.386 1.376 1.386 1.357 1.386 2,777,997 1.3777 2.13%
2004-01-27 0 14.10 14.10 14.30 14.10 14.35 309,900 4,425,760 14.281 1.357 1.357 1.376 1.357 1.381 3,219,527 1.3747 -1.40%
2004-01-26 0 14.30 14.15 14.30 14.15 14.35 148,000 2,107,050 14.237 1.376 1.362 1.376 1.362 1.381 1,537,560 1.3704 0.35%
2004-01-21 0 14.25 14.25 14.30 14.20 14.35 78,000 1,108,600 14.213 1.372 1.372 1.376 1.367 1.381 810,336 1.3681 0.35%
2004-01-20 0 14.20 14.20 14.25 13.90 14.25 191,000 2,678,700 14.025 1.367 1.367 1.372 1.338 1.372 1,984,284 1.3500 -0.35%
2004-01-19 0 14.25 14.25 14.40 13.85 14.40 196,000 2,750,842 14.035 1.372 1.372 1.386 1.333 1.386 2,036,229 1.3509 1.79%
2004-01-16 0 14.00 14.00 14.35 13.90 14.05 297,000 4,140,800 13.942 1.348 1.348 1.381 1.338 1.352 3,085,510 1.3420 0.36%
2004-01-15 0 13.95 13.90 13.95 13.85 14.55 304,000 4,268,400 14.041 1.343 1.338 1.343 1.333 1.401 3,158,232 1.3515 -3.12%
2004-01-14 0 14.40 14.30 14.40 14.05 14.55 519,000 7,322,998 14.110 1.386 1.376 1.386 1.352 1.401 5,391,850 1.3582 2.49%
2004-01-13 0 14.05 14.05 14.10 13.60 15.10 684,000 9,557,650 13.973 1.352 1.352 1.357 1.309 1.453 7,106,022 1.3450 -4.42%
2004-01-12 0 14.70 14.60 14.75 14.70 14.95 278,000 4,124,650 14.837 1.415 1.405 1.420 1.415 1.439 2,888,120 1.4281 -1.67%
2004-01-09 0 14.95 14.80 14.95 14.50 15.10 433,000 6,459,900 14.919 1.439 1.425 1.439 1.396 1.453 4,498,403 1.4360 0.67%
2004-01-08 0 14.85 14.85 15.00 14.40 15.05 927,000 13,670,700 14.747 1.429 1.429 1.444 1.386 1.449 9,630,530 1.4195 4.21%
2004-01-07 0 14.25 14.10 14.30 13.85 14.35 696,000 9,785,084 14.059 1.372 1.357 1.376 1.333 1.381 7,230,689 1.3533 2.89%
2004-01-06 0 13.85 13.85 13.90 13.80 13.95 1,068,000 14,802,420 13.860 1.333 1.333 1.338 1.328 1.343 11,095,368 1.3341 0.00%
2004-01-05 0 13.85 13.85 13.90 13.85 14.00 406,000 5,636,500 13.883 1.333 1.333 1.338 1.333 1.348 4,217,902 1.3363 -0.36%
2004-01-02 0 13.90 13.80 13.90 13.65 13.90 436,000 5,990,900 13.741 1.338 1.328 1.338 1.314 1.338 4,529,570 1.3226 1.83%
2003-12-31 0 13.65 13.65 13.80 13.55 13.90 95,000 1,303,400 13.720 1.314 1.314 1.328 1.304 1.338 986,947 1.3206 -1.44%
2003-12-30 0 13.85 13.80 13.90 13.80 14.00 154,000 2,133,600 13.855 1.333 1.328 1.338 1.328 1.348 1,599,894 1.3336 -1.07%
2003-12-29 0 14.00 13.95 14.00 13.80 14.05 419,000 5,842,200 13.943 1.348 1.343 1.348 1.328 1.352 4,352,958 1.3421 2.19%
2003-12-24 0 13.70 13.70 13.85 13.60 13.80 237,000 3,245,050 13.692 1.319 1.319 1.333 1.309 1.328 2,462,174 1.3180 0.74%
2003-12-23 0 13.60 13.60 13.75 13.60 13.90 440,500 6,032,000 13.694 1.309 1.309 1.324 1.309 1.338 4,576,320 1.3181 0.00%
2003-12-22 0 13.60 13.50 13.60 13.40 13.75 470,000 6,361,900 13.536 1.309 1.299 1.309 1.290 1.324 4,882,793 1.3029 -1.81%
2003-12-19 0 13.85 13.80 13.90 13.80 14.00 352,000 4,884,600 13.877 1.333 1.328 1.338 1.328 1.348 3,656,900 1.3357 -0.36%
2003-12-18 0 13.90 13.80 14.00 13.75 13.95 102,000 1,409,550 13.819 1.338 1.328 1.348 1.324 1.343 1,059,670 1.3302 1.09%
2003-12-17 0 13.75 13.75 13.80 13.75 14.10 173,000 2,409,150 13.926 1.324 1.324 1.328 1.324 1.357 1,797,283 1.3404 -0.72%
2003-12-16 0 13.85 13.65 13.85 13.65 14.30 417,000 5,779,950 13.861 1.333 1.314 1.333 1.314 1.376 4,332,180 1.3342 -3.15%
2003-12-15 0 14.30 14.25 14.30 14.25 14.60 263,000 3,790,500 14.413 1.376 1.372 1.376 1.372 1.405 2,732,286 1.3873 -1.04%
2003-12-12 0 14.45 14.45 14.50 14.30 14.60 329,000 4,754,350 14.451 1.391 1.391 1.396 1.376 1.405 3,417,955 1.3910 -0.69%
2003-12-11 0 14.55 14.50 14.65 14.40 14.60 116,000 1,685,100 14.527 1.401 1.396 1.410 1.386 1.405 1,205,115 1.3983 -0.34%
2003-12-10 0 14.60 14.60 14.70 14.60 14.85 158,000 2,317,600 14.668 1.405 1.405 1.415 1.405 1.429 1,641,450 1.4119 -1.02%
2003-12-09 0 14.75 14.55 14.75 14.55 14.80 76,000 1,116,400 14.689 1.420 1.401 1.420 1.401 1.425 789,558 1.4140 0.00%
2003-12-08 0 14.75 14.60 14.75 14.70 14.85 63,000 933,250 14.813 1.420 1.405 1.420 1.415 1.429 654,502 1.4259 0.34%
2003-12-05 0 14.70 14.70 14.75 14.70 14.80 17,000 250,200 14.718 1.415 1.415 1.420 1.415 1.425 176,612 1.4167 -0.68%
2003-12-04 0 14.80 14.60 14.80 14.65 14.80 204,000 3,003,850 14.725 1.425 1.405 1.425 1.410 1.425 2,119,340 1.4174 0.68%
2003-12-03 0 14.70 14.60 14.75 14.50 14.80 266,000 3,897,700 14.653 1.415 1.405 1.420 1.396 1.425 2,763,453 1.4104 -0.34%
2003-12-02 0 14.75 14.60 14.75 14.20 14.80 347,000 5,051,200 14.557 1.420 1.405 1.420 1.367 1.425 3,604,956 1.4012 2.08%
2003-12-01 0 14.45 14.45 14.55 14.20 15.00 640,000 9,358,800 14.623 1.391 1.391 1.401 1.367 1.444 6,648,909 1.4076 4.33%
2003-11-28 0 13.85 13.85 14.00 13.80 13.90 109,000 1,510,350 13.856 1.333 1.333 1.348 1.328 1.338 1,132,392 1.3338 -0.36%
2003-11-27 0 13.90 13.90 14.00 13.90 14.05 42,000 587,750 13.994 1.338 1.338 1.348 1.338 1.352 436,335 1.3470 -0.36%
2003-11-26 0 13.95 13.95 14.05 13.80 14.05 316,000 4,393,900 13.905 1.343 1.343 1.352 1.328 1.352 3,282,899 1.3384 -0.71%
2003-11-25 0 14.05 14.00 14.05 13.80 14.10 142,000 1,992,750 14.033 1.352 1.348 1.352 1.328 1.357 1,475,227 1.3508 0.36%
2003-11-24 0 14.00 13.80 14.25 13.70 14.00 231,000 3,171,892 13.731 1.348 1.328 1.372 1.319 1.348 2,399,841 1.3217 2.19%
2003-11-21 0 13.70 13.65 13.80 13.50 13.80 151,000 2,048,900 13.569 1.319 1.314 1.328 1.299 1.328 1,568,727 1.3061 -0.72%
2003-11-20 0 13.80 13.75 13.85 13.70 14.20 121,000 1,672,650 13.824 1.328 1.324 1.333 1.319 1.367 1,257,059 1.3306 -0.72%
2003-11-19 0 13.90 13.90 13.95 13.90 14.25 121,000 1,694,200 14.002 1.338 1.338 1.343 1.338 1.372 1,257,059 1.3477 -2.11%
2003-11-18 0 14.20 14.10 14.35 14.00 14.20 132,000 1,849,950 14.015 1.367 1.357 1.381 1.348 1.367 1,371,338 1.3490 1.43%
2003-11-17 0 14.00 14.00 14.05 14.00 14.10 85,000 1,193,800 14.045 1.348 1.348 1.352 1.348 1.357 883,058 1.3519 -1.06%
2003-11-14 0 14.15 14.15 14.30 14.15 14.25 78,000 1,108,300 14.209 1.362 1.362 1.376 1.362 1.372 810,336 1.3677 -0.35%
2003-11-13 0 14.20 14.15 14.20 14.15 14.30 110,000 1,562,100 14.201 1.367 1.362 1.367 1.362 1.376 1,142,781 1.3669 0.71%
2003-11-12 0 14.10 14.05 14.10 14.00 14.10 318,000 4,469,400 14.055 1.357 1.352 1.357 1.348 1.357 3,303,677 1.3529 0.36%
2003-11-11 0 14.05 14.00 14.05 13.95 14.15 324,000 4,538,700 14.008 1.352 1.348 1.352 1.343 1.362 3,366,010 1.3484 -0.35%
2003-11-10 0 14.10 14.00 14.15 14.00 14.10 572,000 8,024,300 14.028 1.357 1.348 1.362 1.348 1.357 5,942,463 1.3503 0.36%
2003-11-07 0 14.05 14.05 14.10 14.00 14.20 405,000 5,686,650 14.041 1.352 1.352 1.357 1.348 1.367 4,207,513 1.3515 -1.06%
2003-11-06 0 14.20 14.15 14.25 14.10 14.45 161,000 2,289,350 14.220 1.367 1.362 1.372 1.357 1.391 1,672,616 1.3687 -2.07%
2003-11-05 0 14.50 14.50 14.65 14.40 14.70 175,000 2,537,250 14.499 1.396 1.396 1.410 1.386 1.415 1,818,061 1.3956 -0.34%
2003-11-04 0 14.55 14.55 14.60 14.20 14.85 108,000 1,571,350 14.550 1.401 1.401 1.405 1.367 1.429 1,122,003 1.4005 -1.36%
2003-11-03 0 14.75 14.65 14.75 14.70 14.95 280,000 4,142,150 14.793 1.420 1.410 1.420 1.415 1.439 2,908,898 1.4240 -1.01%
2003-10-31 0 14.90 14.70 14.90 14.80 15.05 387,000 5,766,350 14.900 1.434 1.415 1.434 1.425 1.449 4,020,512 1.4342 -1.32%
2003-10-30 0 15.10 14.65 15.10 14.35 15.10 1,202,000 17,635,116 14.671 1.453 1.410 1.453 1.381 1.453 12,487,483 1.4122 4.50%
2003-10-29 0 14.45 14.45 14.55 14.30 14.60 314,070 4,546,658 14.477 1.391 1.391 1.401 1.376 1.405 3,262,848 1.3935 1.05%
2003-10-28 0 14.30 14.30 14.40 14.00 14.40 272,000 3,875,350 14.248 1.376 1.376 1.386 1.348 1.386 2,825,787 1.3714 -0.35%
2003-10-27 0 14.35 14.30 14.40 14.25 14.50 642,228 9,254,206 14.410 1.381 1.376 1.386 1.372 1.396 6,672,056 1.3870 -0.35%
2003-10-24 0 14.40 14.40 14.50 14.00 14.55 1,042,419 14,886,782 14.281 1.386 1.386 1.396 1.348 1.401 10,829,609 1.3746 2.13%
2003-10-23 0 14.10 14.00 14.10 13.80 14.90 2,892,000 41,741,450 14.433 1.357 1.348 1.357 1.328 1.434 30,044,760 1.3893 2.17%
2003-10-22 0 13.80 13.80 13.90 12.65 13.80 1,288,051 17,213,023 13.364 1.328 1.328 1.338 1.218 1.328 13,381,460 1.2863 5.34%
2003-10-21 0 13.10 13.10 13.25 12.60 13.40 1,709,000 22,379,400 13.095 1.261 1.261 1.275 1.213 1.290 17,754,666 1.2605 4.38%
2003-10-20 0 12.55 12.35 12.60 11.90 12.70 928,000 11,485,950 12.377 1.208 1.189 1.213 1.145 1.222 9,640,919 1.1914 5.46%
2003-10-17 0 11.90 11.90 11.95 11.85 11.95 778,000 9,268,250 11.913 1.145 1.145 1.150 1.141 1.150 8,082,581 1.1467 0.00%
2003-10-16 0 11.90 11.75 11.90 11.75 12.05 1,394,000 16,632,000 11.931 1.145 1.131 1.145 1.131 1.160 14,482,156 1.1484 -1.24%
2003-10-15 0 12.05 12.05 12.10 12.00 12.25 235,000 2,846,100 12.111 1.160 1.160 1.165 1.155 1.179 2,441,396 1.1658 -0.82%
2003-10-14 0 12.15 12.10 12.20 12.15 12.25 94,000 1,143,800 12.168 1.170 1.165 1.174 1.170 1.179 976,559 1.1713 -0.41%
2003-10-13 0 12.20 12.20 12.25 12.15 12.25 151,500 1,848,625 12.202 1.174 1.174 1.179 1.170 1.179 1,573,922 1.1745 0.00%
2003-10-10 0 12.20 12.15 12.25 12.20 12.50 180,000 2,223,200 12.351 1.174 1.170 1.179 1.174 1.203 1,870,006 1.1889 -1.61%
2003-10-09 0 12.40 12.30 12.40 12.00 12.40 372,000 4,549,050 12.229 1.194 1.184 1.194 1.155 1.194 3,864,679 1.1771 3.33%
2003-10-08 0 12.00 12.00 12.15 11.80 12.30 388,000 4,653,250 11.993 1.155 1.155 1.170 1.136 1.184 4,030,901 1.1544 -2.04%
2003-10-07 0 12.25 12.25 12.30 12.25 12.55 42,000 518,950 12.356 1.179 1.179 1.184 1.179 1.208 436,335 1.1893 -2.00%
2003-10-06 0 12.50 12.30 12.50 12.35 12.65 167,300 2,085,400 12.465 1.203 1.184 1.203 1.189 1.218 1,738,066 1.1998 0.81%
2003-10-03 0 12.40 12.40 12.45 12.30 12.45 141,000 1,746,150 12.384 1.194 1.194 1.198 1.184 1.198 1,464,838 1.1920 0.81%
2003-10-02 0 12.30 12.25 12.30 12.15 12.30 75,000 918,650 12.249 1.184 1.179 1.184 1.170 1.184 779,169 1.1790 1.23%
2003-09-30 0 12.15 12.15 12.20 12.00 12.15 146,000 1,753,200 12.008 1.170 1.170 1.174 1.155 1.170 1,516,782 1.1559 1.25%
2003-09-29 0 12.00 12.00 12.05 11.90 12.05 396,000 4,757,650 12.014 1.155 1.155 1.160 1.145 1.160 4,114,013 1.1564 0.84%
2003-09-26 0 11.90 11.85 11.90 11.85 12.00 773,000 9,245,500 11.961 1.145 1.141 1.145 1.141 1.155 8,030,636 1.1513 -0.83%
2003-09-25 0 12.00 12.00 12.10 11.85 12.35 671,000 8,117,200 12.097 1.155 1.155 1.165 1.141 1.189 6,970,966 1.1644 -1.23%
2003-09-24 0 12.15 12.15 12.30 12.15 12.40 306,000 3,740,000 12.222 1.170 1.170 1.184 1.170 1.194 3,179,010 1.1765 0.41%
2003-09-23 0 12.10 12.10 12.20 12.10 12.40 535,000 6,535,900 12.217 1.165 1.165 1.174 1.165 1.194 5,558,073 1.1759 -2.81%
2003-09-22 0 12.45 12.40 12.45 12.40 12.50 23,000 286,300 12.448 1.198 1.194 1.198 1.194 1.203 238,945 1.1982 -0.40%
2003-09-19 0 12.50 12.45 12.60 12.50 12.80 69,000 870,450 12.615 1.203 1.198 1.213 1.203 1.232 716,836 1.2143 -1.57%
2003-09-18 0 12.70 12.60 12.70 12.65 13.20 179,000 2,314,900 12.932 1.222 1.213 1.222 1.218 1.271 1,859,617 1.2448 -3.05%
2003-09-17 0 13.10 13.05 13.20 12.85 13.25 1,870,000 24,511,050 13.108 1.261 1.256 1.271 1.237 1.275 19,427,282 1.2617 1.95%
2003-09-16 0 12.85 12.85 12.90 12.85 13.00 239,000 3,081,850 12.895 1.237 1.237 1.242 1.237 1.251 2,482,952 1.2412 -1.15%
2003-09-15 0 13.00 12.95 13.00 12.75 13.00 506,000 6,535,050 12.915 1.251 1.247 1.251 1.227 1.251 5,256,794 1.2432 1.96%
2003-09-11 0 12.75 12.70 12.80 12.65 12.80 277,000 3,522,650 12.717 1.227 1.222 1.232 1.218 1.232 2,877,731 1.2241 0.00%
2003-09-10 0 12.75 12.70 12.75 12.35 12.80 367,000 4,621,700 12.593 1.227 1.222 1.227 1.189 1.232 3,812,734 1.2122 3.24%
2003-09-09 0 12.35 12.35 12.45 12.35 12.50 131,000 1,627,400 12.423 1.189 1.189 1.198 1.189 1.203 1,360,949 1.1958 -0.80%
2003-09-08 0 12.45 12.40 12.45 12.40 12.60 108,000 1,344,150 12.446 1.198 1.194 1.198 1.194 1.213 1,122,003 1.1980 -0.40%
2003-09-05 0 12.50 12.50 12.55 12.45 12.50 106,000 1,323,650 12.487 1.203 1.203 1.208 1.198 1.203 1,101,226 1.2020 0.81%
2003-09-04 0 12.40 12.35 12.40 12.35 12.50 158,000 1,962,700 12.422 1.194 1.189 1.194 1.189 1.203 1,641,450 1.1957 0.40%
2003-09-03 0 12.35 12.30 12.40 12.20 12.40 342,000 4,212,400 12.317 1.189 1.184 1.194 1.174 1.194 3,553,011 1.1856 1.23%
2003-09-02 0 12.20 12.20 12.30 12.15 12.45 86,000 1,053,900 12.255 1.174 1.174 1.184 1.170 1.198 893,447 1.1796 -1.21%
2003-09-01 0 12.35 12.30 12.40 12.30 12.40 110,000 1,357,400 12.340 1.189 1.184 1.194 1.184 1.194 1,142,781 1.1878 -0.80%
2003-08-29 0 12.45 12.35 12.50 12.25 12.50 181,000 2,236,500 12.356 1.198 1.189 1.203 1.179 1.203 1,880,395 1.1894 1.22%
2003-08-28 0 12.30 12.30 12.35 12.20 12.35 73,000 896,150 12.276 1.184 1.184 1.189 1.174 1.189 758,391 1.1816 -0.40%
2003-08-27 0 12.35 12.20 12.35 12.10 12.35 145,000 1,772,050 12.221 1.189 1.174 1.189 1.165 1.189 1,506,394 1.1764 0.82%
2003-08-26 0 12.25 12.20 12.25 12.00 12.25 203,000 2,461,650 12.126 1.179 1.174 1.179 1.155 1.179 2,108,951 1.1672 1.24%
2003-08-25 0 12.10 12.10 12.15 12.00 12.40 378,000 4,581,250 12.120 1.165 1.165 1.170 1.155 1.194 3,927,012 1.1666 -0.82%
2003-08-22 0 12.20 12.15 12.20 12.15 12.25 77,000 939,800 12.205 1.174 1.170 1.174 1.170 1.179 799,947 1.1748 0.00%
2003-08-21 0 12.20 12.20 12.30 12.15 12.30 355,000 4,333,400 12.207 1.174 1.174 1.184 1.170 1.184 3,688,067 1.1750 -0.81%
2003-08-20 0 12.30 12.25 12.35 12.25 12.45 115,000 1,416,350 12.316 1.184 1.179 1.189 1.179 1.198 1,194,726 1.1855 0.41%
2003-08-19 0 12.25 12.25 12.35 12.25 12.55 361,000 4,451,700 12.332 1.179 1.179 1.189 1.179 1.208 3,750,400 1.1870 -1.61%
2003-08-18 0 12.45 12.40 12.45 12.30 12.60 310,000 3,873,500 12.495 1.198 1.194 1.198 1.184 1.213 3,220,566 1.2027 1.63%
2003-08-15 0 12.25 12.25 12.30 12.10 12.40 579,000 7,065,900 12.204 1.179 1.179 1.184 1.165 1.194 6,015,185 1.1747 -0.81%
2003-08-14 0 12.35 12.30 12.45 12.25 12.50 703,000 8,680,480 12.348 1.189 1.184 1.198 1.179 1.203 7,303,411 1.1886 -1.98%
2003-08-13 0 12.60 12.60 12.65 12.30 12.80 625,000 7,854,040 12.566 1.213 1.213 1.218 1.184 1.232 6,493,076 1.2096 0.00%
2003-08-12 0 12.60 12.50 12.60 12.45 12.80 247,000 3,101,900 12.558 1.213 1.203 1.213 1.198 1.232 2,566,063 1.2088 -1.56%
2003-08-11 0 12.80 12.70 12.80 12.45 13.00 308,000 3,915,400 12.712 1.232 1.222 1.232 1.198 1.251 3,199,788 1.2236 -2.29%
2003-08-08 0 13.10 13.05 13.10 13.10 13.40 149,000 1,984,350 13.318 1.261 1.256 1.261 1.261 1.290 1,547,949 1.2819 -2.24%
2003-08-07 0 13.40 13.30 13.40 13.10 13.50 240,000 3,188,600 13.286 1.290 1.280 1.290 1.261 1.299 2,493,341 1.2788 2.29%
2003-08-06 0 13.10 13.10 13.15 13.00 13.30 68,000 890,750 13.099 1.261 1.261 1.266 1.251 1.280 706,447 1.2609 0.77%
2003-08-05 0 13.00 12.90 13.05 12.90 13.05 255,000 3,313,300 12.993 1.251 1.242 1.256 1.242 1.256 2,649,175 1.2507 -0.38%
2003-08-04 0 13.05 13.05 13.20 13.05 13.25 178,000 2,345,350 13.176 1.256 1.256 1.271 1.256 1.275 1,849,228 1.2683 -0.38%
2003-08-01 0 13.10 13.00 13.15 12.95 13.10 304,000 3,962,150 13.033 1.261 1.251 1.266 1.247 1.261 3,158,232 1.2545 0.00%
2003-07-31 0 13.10 13.05 13.10 12.85 13.10 403,000 5,231,000 12.980 1.261 1.256 1.261 1.237 1.261 4,186,735 1.2494 1.55%
2003-07-30 0 12.90 12.90 13.00 12.80 13.10 228,000 2,940,600 12.897 1.242 1.242 1.251 1.232 1.261 2,368,674 1.2415 -0.39%
2003-07-29 0 12.95 12.90 13.05 12.85 13.05 339,000 4,397,350 12.972 1.247 1.242 1.256 1.237 1.256 3,521,844 1.2486 -0.77%
2003-07-28 0 13.05 13.00 13.10 12.90 13.05 222,000 2,879,200 12.969 1.256 1.251 1.261 1.242 1.256 2,306,340 1.2484 1.16%
2003-07-25 0 12.90 12.85 12.95 12.80 12.90 296,000 3,804,650 12.854 1.242 1.237 1.247 1.232 1.242 3,075,121 1.2372 -1.15%
2003-07-24 0 13.05 13.05 13.10 12.90 13.10 164,000 2,126,400 12.966 1.256 1.256 1.261 1.242 1.261 1,703,783 1.2480 0.00%
2003-07-23 0 13.05 12.95 13.10 12.95 13.30 174,000 2,275,000 13.075 1.256 1.247 1.261 1.247 1.280 1,807,672 1.2585 -1.51%
2003-07-22 0 13.25 13.15 13.25 13.10 13.25 172,000 2,270,700 13.202 1.275 1.266 1.275 1.261 1.275 1,786,894 1.2708 0.38%
2003-07-21 0 13.20 13.15 13.30 13.05 13.35 237,000 3,124,300 13.183 1.271 1.266 1.280 1.256 1.285 2,462,174 1.2689 1.15%
2003-07-18 0 13.05 13.00 13.20 12.70 13.20 158,000 2,055,350 13.009 1.256 1.251 1.271 1.222 1.271 1,641,450 1.2522 1.56%
2003-07-17 0 12.85 12.80 12.85 12.70 13.00 273,000 3,506,150 12.843 1.237 1.232 1.237 1.222 1.251 2,836,175 1.2362 -0.39%
2003-07-16 0 12.90 12.90 13.25 12.90 13.25 551,000 7,237,800 13.136 1.242 1.242 1.275 1.242 1.275 5,724,295 1.2644 -0.39%
2003-07-15 0 12.95 12.85 13.00 12.90 13.10 250,000 3,253,850 13.015 1.247 1.237 1.251 1.242 1.261 2,597,230 1.2528 -0.77%
2003-07-14 0 13.05 13.05 13.10 12.90 13.25 357,000 4,684,650 13.122 1.256 1.256 1.261 1.242 1.275 3,708,845 1.2631 1.16%
2003-07-11 0 12.90 12.90 12.95 12.55 12.90 96,000 1,226,350 12.774 1.242 1.242 1.247 1.208 1.242 997,336 1.2296 0.00%
2003-07-10 0 12.90 12.85 12.95 12.65 12.90 671,000 8,585,700 12.795 1.242 1.237 1.247 1.218 1.242 6,970,966 1.2316 1.57%
2003-07-09 0 12.70 12.65 12.75 12.45 12.70 545,000 6,850,600 12.570 1.222 1.218 1.227 1.198 1.222 5,661,962 1.2099 2.01%
2003-07-08 0 12.45 12.35 12.45 12.15 12.45 178,000 2,191,600 12.312 1.198 1.189 1.198 1.170 1.198 1,849,228 1.1851 2.89%
2003-07-07 0 12.10 12.10 12.15 12.10 12.20 78,000 946,900 12.140 1.165 1.165 1.170 1.165 1.174 810,336 1.1685 0.83%
2003-07-04 0 12.00 12.00 12.10 12.00 12.10 425,000 5,116,850 12.040 1.155 1.155 1.165 1.155 1.165 4,415,291 1.1589 0.00%
2003-07-03 0 12.00 11.95 12.05 12.00 12.25 260,000 3,141,400 12.082 1.155 1.150 1.160 1.155 1.179 2,701,119 1.1630 -2.04%
2003-07-02 0 12.25 12.25 12.30 12.20 12.35 73,000 896,450 12.280 1.179 1.179 1.184 1.174 1.189 758,391 1.1820 0.41%
2003-06-30 0 12.20 12.10 12.20 12.10 12.25 73,000 885,500 12.130 1.174 1.165 1.174 1.165 1.179 758,391 1.1676 0.41%
2003-06-27 0 12.15 12.10 12.20 12.00 12.25 205,000 2,487,950 12.136 1.170 1.165 1.174 1.155 1.179 2,129,729 1.1682 0.83%
2003-06-26 0 12.05 12.05 12.10 12.05 12.15 69,000 831,800 12.055 1.160 1.160 1.165 1.160 1.170 716,836 1.1604 0.42%
2003-06-25 0 12.00 12.00 12.10 12.00 12.10 18,000 216,800 12.044 1.155 1.155 1.165 1.155 1.165 187,001 1.1594 0.00%
2003-06-24 0 12.00 11.95 12.00 11.95 12.30 340,000 4,090,200 12.030 1.155 1.150 1.155 1.150 1.184 3,532,233 1.1580 -2.04%
2003-06-23 0 12.25 12.20 12.25 12.05 12.30 210,000 2,555,600 12.170 1.179 1.174 1.179 1.160 1.184 2,181,673 1.1714 0.41%
2003-06-20 0 12.20 12.20 12.25 12.00 12.20 128,000 1,553,500 12.137 1.174 1.174 1.179 1.155 1.174 1,329,782 1.1682 0.41%
2003-06-19 0 12.15 12.15 12.25 12.05 12.30 249,000 3,036,400 12.194 1.170 1.170 1.179 1.160 1.184 2,586,841 1.1738 0.83%
2003-06-18 0 12.05 12.05 12.10 11.85 12.30 1,542,000 18,503,100 11.999 1.160 1.160 1.165 1.141 1.184 16,019,716 1.1550 -2.43%
2003-06-17 0 12.35 12.35 12.45 12.30 12.70 266,000 3,308,400 12.438 1.189 1.189 1.198 1.184 1.222 2,763,453 1.1972 -1.98%
2003-06-16 0 12.60 12.50 12.60 12.45 12.65 296,000 3,708,450 12.529 1.213 1.203 1.213 1.198 1.218 3,075,121 1.2060 1.20%
2003-06-13 0 12.45 12.45 12.60 12.10 12.60 827,000 10,197,350 12.331 1.198 1.198 1.213 1.165 1.213 8,591,638 1.1869 1.63%
2003-06-12 0 12.25 12.25 12.30 12.20 12.30 92,500 1,132,800 12.246 1.179 1.179 1.184 1.174 1.184 960,975 1.1788 0.00%
2003-06-11 0 12.25 12.25 12.30 12.00 12.30 154,000 1,888,650 12.264 1.179 1.179 1.184 1.155 1.184 1,599,894 1.1805 1.24%
2003-06-10 0 12.10 12.10 12.15 12.00 12.10 109,000 1,313,850 12.054 1.165 1.165 1.170 1.155 1.165 1,132,392 1.1602 0.41%
2003-06-09 0 12.05 12.05 12.20 12.00 12.30 161,000 1,946,000 12.087 1.160 1.160 1.174 1.155 1.184 1,672,616 1.1634 0.00%
2003-06-06 0 12.05 12.05 12.25 11.95 12.10 274,000 3,290,850 12.010 1.160 1.160 1.179 1.150 1.165 2,846,564 1.1561 0.00%
2003-06-05 0 12.05 12.00 12.05 12.00 12.20 284,000 3,424,850 12.059 1.160 1.155 1.160 1.155 1.174 2,950,454 1.1608 -1.63%
2003-06-03 0 12.25 12.25 12.30 11.90 12.30 504,000 6,082,100 12.068 1.179 1.179 1.184 1.145 1.184 5,236,016 1.1616 2.08%
2003-06-02 0 12.00 12.00 12.15 12.00 12.45 463,000 5,651,400 12.206 1.155 1.155 1.170 1.155 1.198 4,810,070 1.1749 -2.44%
2003-05-30 0 12.30 12.30 12.35 12.30 12.35 204,000 2,509,800 12.303 1.184 1.184 1.189 1.184 1.189 2,119,340 1.1842 0.00%
2003-05-29 0 12.30 12.25 12.35 12.30 12.35 239,000 2,945,000 12.322 1.184 1.179 1.189 1.184 1.189 2,482,952 1.1861 0.00%
2003-05-28 0 12.30 12.25 12.35 12.25 12.70 651,000 8,085,765 12.421 1.184 1.179 1.189 1.179 1.222 6,763,188 1.1956 -1.60%
2003-05-27 0 12.50 12.50 12.55 12.45 12.75 363,000 4,538,050 12.502 1.203 1.203 1.208 1.198 1.227 3,771,178 1.2034 -1.96%
2003-05-26 0 12.75 12.70 12.75 12.55 12.80 594,000 7,536,900 12.688 1.227 1.222 1.227 1.208 1.232 6,171,019 1.2213 1.59%
2003-05-23 0 12.55 12.55 12.60 12.50 12.85 532,000 6,714,100 12.620 1.208 1.208 1.213 1.203 1.237 5,526,906 1.2148 0.40%
2003-05-22 0 12.50 12.50 12.65 12.40 12.95 832,000 10,606,250 12.748 1.203 1.203 1.218 1.194 1.247 8,643,582 1.2271 0.00%
2003-05-21 0 12.50 12.45 12.55 12.20 12.65 939,000 11,761,600 12.526 1.203 1.198 1.208 1.174 1.218 9,755,197 1.2057 2.88%
2003-05-20 0 12.15 12.10 12.20 12.15 12.20 169,000 2,059,750 12.188 1.170 1.165 1.174 1.170 1.174 1,755,728 1.1732 0.41%
2003-05-19 0 12.10 12.05 12.15 12.00 12.25 688,000 8,289,500 12.049 1.165 1.160 1.170 1.155 1.179 7,147,578 1.1598 0.83%
2003-05-16 0 12.00 11.95 12.00 11.85 12.10 646,000 7,724,900 11.958 1.155 1.150 1.155 1.141 1.165 6,711,243 1.1510 -0.83%
2003-05-15 0 12.10 12.00 12.10 11.95 12.20 1,124,000 13,565,200 12.069 1.165 1.155 1.165 1.150 1.174 11,677,147 1.1617 0.00%
2003-05-14 0 12.10 12.05 12.15 12.05 12.45 447,000 5,471,500 12.240 1.165 1.160 1.170 1.160 1.198 4,643,848 1.1782 -1.63%
2003-05-13 0 12.30 12.25 12.30 12.10 12.50 704,000 8,605,800 12.224 1.184 1.179 1.184 1.165 1.203 7,313,800 1.1767 1.65%
2003-05-12 0 12.10 12.05 12.10 12.00 12.35 358,500 4,354,600 12.147 1.165 1.160 1.165 1.155 1.189 3,724,428 1.1692 -2.02%
2003-05-09 0 12.35 12.35 12.45 12.35 12.55 116,000 1,442,900 12.439 1.189 1.189 1.198 1.189 1.208 1,205,115 1.1973 -1.59%
2003-05-07 0 12.55 12.55 12.65 12.55 12.80 364,000 4,605,650 12.653 1.208 1.208 1.218 1.208 1.232 3,781,567 1.2179 -1.57%
2003-05-06 0 12.75 12.75 12.80 12.60 12.90 146,000 1,860,550 12.743 1.227 1.227 1.232 1.213 1.242 1,516,782 1.2266 -0.39%
2003-05-05 0 12.80 12.65 12.80 12.50 12.80 253,000 3,211,950 12.695 1.232 1.218 1.232 1.203 1.232 2,628,397 1.2220 2.40%
2003-05-02 0 12.50 12.50 12.60 12.50 12.90 226,000 2,880,250 12.744 1.203 1.203 1.213 1.203 1.242 2,347,896 1.2267 -2.34%
2003-04-30 0 12.80 12.55 12.80 12.50 12.85 262,000 3,316,450 12.658 1.232 1.208 1.232 1.203 1.237 2,721,897 1.2184 -0.39%
2003-04-29 0 12.85 12.70 12.85 12.30 13.10 423,000 5,332,750 12.607 1.237 1.222 1.237 1.184 1.261 4,394,514 1.2135 -1.53%
2003-04-28 0 13.05 13.00 13.10 12.80 13.15 279,000 3,643,000 13.057 1.256 1.251 1.261 1.232 1.266 2,898,509 1.2569 1.95%
2003-04-25 0 12.80 12.80 12.85 12.60 13.00 178,000 2,290,950 12.871 1.232 1.232 1.237 1.213 1.251 1,849,228 1.2389 2.40%
2003-04-24 0 12.50 12.50 12.60 11.80 12.80 466,000 5,751,850 12.343 1.203 1.203 1.213 1.136 1.232 4,841,237 1.1881 2.04%
2003-04-23 0 12.25 12.25 12.30 12.10 13.80 945,000 12,084,050 12.787 1.179 1.179 1.184 1.165 1.328 9,817,530 1.2309 -8.58%
2003-04-22 0 13.40 13.30 13.40 12.75 14.00 1,532,000 20,722,700 13.527 1.290 1.280 1.290 1.227 1.348 15,915,827 1.3020 6.77%
2003-04-17 0 12.55 12.45 12.50 12.00 12.55 466,000 5,771,400 12.385 1.208 1.198 1.203 1.155 1.208 4,841,237 1.1921 5.46%
2003-04-16 0 11.90 11.90 11.95 11.70 12.00 146,000 1,733,850 11.876 1.145 1.145 1.150 1.126 1.155 1,516,782 1.1431 4.09%
2003-04-15 0 11.80 11.75 11.80 11.70 11.80 184,000 2,159,600 11.737 1.100 1.096 1.100 1.091 1.100 1,973,026 1.0946 0.00%
2003-04-14 0 11.80 11.80 11.95 11.75 11.80 200,000 2,356,300 11.782 1.100 1.100 1.114 1.096 1.100 2,144,594 1.0987 0.43%
2003-04-11 0 11.75 11.75 11.90 11.75 11.85 225,000 2,658,300 11.815 1.096 1.096 1.110 1.096 1.105 2,412,668 1.1018 0.00%
2003-04-10 0 11.75 11.70 11.80 11.65 11.85 373,000 4,374,200 11.727 1.096 1.091 1.100 1.086 1.105 3,999,667 1.0936 -0.84%
2003-04-09 0 11.85 11.80 11.85 11.80 11.85 16,000 189,050 11.816 1.105 1.100 1.105 1.100 1.105 171,567 1.1019 0.42%
2003-04-08 0 11.80 11.75 11.80 11.70 11.90 200,000 2,352,700 11.764 1.100 1.096 1.100 1.091 1.110 2,144,594 1.0970 -0.84%
2003-04-07 0 11.90 11.80 11.90 11.30 11.95 866,000 10,016,300 11.566 1.110 1.100 1.110 1.054 1.114 9,286,090 1.0786 6.25%
2003-04-04 0 11.20 11.20 11.30 10.85 11.30 319,000 3,543,900 11.109 1.044 1.044 1.054 1.012 1.054 3,420,627 1.0360 3.70%
2003-04-03 0 10.80 10.80 10.90 10.75 10.90 200,000 2,164,900 10.825 1.007 1.007 1.017 1.003 1.017 2,144,594 1.0095 0.47%
2003-04-02 0 10.75 10.70 10.80 10.60 10.75 126,000 1,342,250 10.653 1.003 0.998 1.007 0.989 1.003 1,351,094 0.9935 1.42%
2003-04-01 0 10.60 10.50 10.70 10.45 10.80 427,000 4,522,150 10.591 0.989 0.979 0.998 0.975 1.007 4,578,707 0.9876 0.00%
2003-03-31 0 10.60 10.55 10.60 10.40 10.75 122,550 1,294,830 10.566 0.989 0.984 0.989 0.970 1.003 1,314,100 0.9853 0.47%
2003-03-28 0 10.55 10.50 10.55 10.50 10.60 373,000 3,936,000 10.552 0.984 0.979 0.984 0.979 0.989 3,999,667 0.9841 1.44%
2003-03-27 0 10.40 10.40 10.45 10.25 10.50 129,000 1,349,450 10.461 0.970 0.970 0.975 0.956 0.979 1,383,263 0.9756 0.97%
2003-03-26 0 10.30 10.25 10.30 10.30 10.30 43,000 442,900 10.300 0.961 0.956 0.961 0.961 0.961 461,088 0.9606 0.98%
2003-03-25 0 10.20 10.15 10.30 10.05 10.20 320,000 3,223,450 10.073 0.951 0.947 0.961 0.937 0.951 3,431,350 0.9394 0.99%
2003-03-24 0 10.10 10.10 10.30 10.00 10.30 232,000 2,362,000 10.181 0.942 0.942 0.961 0.933 0.961 2,487,729 0.9495 1.00%
2003-03-21 0 10.00 10.00 10.15 10.00 10.25 390,000 3,972,150 10.185 0.933 0.933 0.947 0.933 0.956 4,181,957 0.9498 -2.44%
2003-03-20 0 10.25 10.20 10.25 10.20 10.30 66,000 675,800 10.239 0.956 0.951 0.956 0.951 0.961 707,716 0.9549 0.00%
2003-03-19 0 10.25 10.20 10.30 10.20 10.35 305,000 3,125,200 10.247 0.956 0.951 0.961 0.951 0.965 3,270,505 0.9556 0.49%
2003-03-18 0 10.20 10.15 10.20 10.00 10.35 495,000 5,041,400 10.185 0.951 0.947 0.951 0.933 0.965 5,307,869 0.9498 2.51%
2003-03-17 0 9.950 9.900 9.950 9.900 10.20 408,000 4,096,850 10.041 0.928 0.923 0.928 0.923 0.951 4,374,971 0.9364 -3.40%
2003-03-14 0 10.30 10.20 10.45 10.25 10.60 1,486,000 15,425,080 10.380 0.961 0.951 0.975 0.956 0.989 15,934,330 0.9680 -0.48%
2003-03-13 0 10.35 10.25 10.35 10.30 11.05 1,047,831 10,993,958 10.492 0.965 0.956 0.965 0.961 1.030 11,235,858 0.9785 -9.21%
2003-03-12 0 11.40 11.15 11.40 10.70 11.40 380,000 4,180,780 11.002 1.063 1.040 1.063 0.998 1.063 4,074,728 1.0260 5.56%
2003-03-11 0 10.80 10.80 10.85 10.35 10.60 304,000 3,181,700 10.466 1.007 1.007 1.012 0.965 0.989 3,259,782 0.9760 2.86%
2003-03-10 0 10.50 10.50 10.80 10.30 10.60 283,000 2,960,200 10.460 0.979 0.979 1.007 0.961 0.989 3,034,600 0.9755 0.48%
2003-03-07 0 10.45 10.40 10.65 10.45 10.75 746,000 7,955,500 10.664 0.975 0.970 0.993 0.975 1.003 7,999,334 0.9945 -3.69%
2003-03-06 0 10.85 10.80 11.00 10.75 11.00 178,000 1,936,300 10.878 1.012 1.007 1.026 1.003 1.026 1,908,688 1.0145 -1.81%
2003-03-05 0 11.05 11.05 11.15 10.95 11.40 666,172 7,442,484 11.172 1.030 1.030 1.040 1.021 1.063 7,143,341 1.0419 0.91%
2003-03-04 0 10.95 10.90 11.10 10.90 11.25 363,000 4,004,700 11.032 1.021 1.017 1.035 1.017 1.049 3,892,437 1.0288 0.00%
2003-03-03 0 10.95 11.00 11.10 10.35 11.05 929,000 10,051,810 10.820 1.021 1.026 1.035 0.965 1.030 9,961,637 1.0091 5.80%
2003-02-28 0 10.35 10.35 10.40 10.25 10.40 201,000 2,075,650 10.327 0.965 0.965 0.970 0.956 0.970 2,155,317 0.9630 0.00%
2003-02-27 0 10.35 10.35 10.40 10.35 10.50 68,000 704,200 10.356 0.965 0.965 0.970 0.965 0.979 729,162 0.9658 0.00%
2003-02-26 0 10.35 10.35 10.50 10.35 10.35 29,000 300,150 10.350 0.965 0.965 0.979 0.965 0.965 310,966 0.9652 0.00%
2003-02-25 0 10.35 10.35 10.40 10.25 10.40 310,000 3,203,000 10.332 0.965 0.965 0.970 0.956 0.970 3,324,120 0.9636 0.00%
2003-02-24 0 10.35 10.30 10.45 10.15 10.65 175,000 1,809,000 10.337 0.965 0.961 0.975 0.947 0.993 1,876,519 0.9640 -2.82%
2003-02-21 0 10.65 10.60 10.65 10.55 10.65 305,000 3,240,846 10.626 0.993 0.989 0.993 0.984 0.993 3,270,505 0.9909 0.00%
2003-02-20 0 10.65 10.60 10.70 10.60 10.65 568,000 6,015,750 10.591 0.993 0.989 0.998 0.989 0.993 6,090,646 0.9877 0.95%
2003-02-19 0 10.55 10.50 10.60 10.40 10.65 253,000 2,660,016 10.514 0.984 0.979 0.989 0.970 0.993 2,712,911 0.9805 0.00%
2003-02-18 0 10.55 10.55 10.60 10.40 10.60 51,000 534,800 10.486 0.984 0.984 0.989 0.970 0.989 546,871 0.9779 1.44%
2003-02-17 0 10.40 10.35 10.40 10.30 10.45 121,000 1,251,350 10.342 0.970 0.965 0.970 0.961 0.975 1,297,479 0.9644 0.97%
2003-02-14 0 10.30 10.30 10.35 10.30 10.35 337,000 3,472,300 10.304 0.961 0.961 0.965 0.961 0.965 3,613,640 0.9609 0.00%
2003-02-13 0 10.30 10.30 10.35 10.25 10.35 202,000 2,080,350 10.299 0.961 0.961 0.965 0.956 0.965 2,166,039 0.9604 0.00%
2003-02-12 0 10.30 10.25 10.40 10.25 10.50 965,000 9,958,750 10.320 0.961 0.956 0.970 0.956 0.979 10,347,664 0.9624 -0.96%
2003-02-11 0 10.40 10.30 10.40 10.25 10.45 512,000 5,283,000 10.318 0.970 0.961 0.970 0.956 0.975 5,490,160 0.9623 1.96%
2003-02-10 0 10.20 10.20 10.25 10.05 10.20 237,000 2,405,300 10.149 0.951 0.951 0.956 0.937 0.951 2,541,343 0.9465 0.99%
2003-02-07 0 10.10 10.10 10.15 10.10 10.20 91,000 922,900 10.142 0.942 0.942 0.947 0.942 0.951 975,790 0.9458 -0.98%
2003-02-06 0 10.20 10.15 10.20 10.00 10.25 588,191 5,961,139 10.135 0.951 0.947 0.951 0.933 0.956 6,307,153 0.9451 -0.49%
2003-02-05 0 10.25 10.15 10.30 10.15 10.25 244,000 2,493,350 10.219 0.956 0.947 0.961 0.947 0.956 2,616,404 0.9530 0.99%
2003-02-04 0 10.15 10.15 10.20 9.950 10.20 207,000 2,080,000 10.048 0.947 0.947 0.951 0.928 0.951 2,219,654 0.9371 1.00%
2003-01-30 0 10.05 10.05 10.10 9.900 10.10 478,000 4,797,100 10.036 0.937 0.937 0.942 0.923 0.942 5,125,579 0.9359 1.52%
2003-01-29 0 9.900 9.850 9.900 9.700 10.00 289,000 2,864,750 9.9126 0.923 0.919 0.923 0.905 0.933 3,098,938 0.9244 3.12%
2003-01-28 0 9.600 9.550 9.700 9.350 9.800 174,000 1,672,350 9.6112 0.895 0.891 0.905 0.872 0.914 1,865,796 0.8963 2.13%
2003-01-27 0 9.400 9.400 9.450 9.350 9.600 124,000 1,176,500 9.4879 0.877 0.877 0.881 0.872 0.895 1,329,648 0.8848 -3.59%
2003-01-24 0 9.750 9.650 9.750 9.650 10.00 312,000 3,045,600 9.7615 0.909 0.900 0.909 0.900 0.933 3,345,566 0.9103 -1.02%
2003-01-23 0 9.850 9.850 9.900 9.200 10.05 1,452,000 14,275,700 9.8317 0.919 0.919 0.923 0.858 0.937 15,569,749 0.9169 5.91%
2003-01-22 0 9.300 9.150 9.300 8.900 9.300 372,000 3,409,800 9.1661 0.867 0.853 0.867 0.830 0.867 3,988,944 0.8548 4.49%
2003-01-21 0 8.900 8.850 8.950 8.850 8.900 77,000 683,400 8.8753 0.830 0.825 0.835 0.825 0.830 825,669 0.8277 1.71%
2003-01-20 0 8.750 8.750 8.800 8.750 8.800 86,000 755,300 8.7826 0.816 0.816 0.821 0.816 0.821 922,175 0.8190 -1.69%
2003-01-17 0 8.900 8.800 8.950 8.800 9.050 234,000 2,089,500 8.9295 0.830 0.821 0.835 0.821 0.844 2,509,174 0.8327 -1.11%
2003-01-16 0 9.000 9.000 9.100 9.000 9.050 198,000 1,785,600 9.0182 0.839 0.839 0.849 0.839 0.844 2,123,148 0.8410 -1.10%
2003-01-15 0 9.100 9.000 9.100 8.900 9.100 998,000 9,005,450 9.0235 0.849 0.839 0.849 0.830 0.849 10,701,522 0.8415 1.11%
2003-01-14 0 9.000 8.850 9.000 8.850 9.200 276,000 2,482,350 8.9940 0.839 0.825 0.839 0.825 0.858 2,959,539 0.8388 -0.55%
2003-01-13 0 9.050 8.950 9.050 8.600 9.100 504,000 4,527,750 8.9836 0.844 0.835 0.844 0.802 0.849 5,404,376 0.8378 6.47%
2003-01-10 0 8.500 8.450 8.550 8.400 8.500 239,000 2,025,450 8.4747 0.793 0.788 0.797 0.783 0.793 2,562,789 0.7903 1.19%
2003-01-09 0 8.400 8.350 8.400 8.200 8.400 274,000 2,282,250 8.3294 0.783 0.779 0.783 0.765 0.783 2,938,093 0.7768 1.20%
2003-01-08 0 8.300 8.250 8.300 8.100 8.300 130,000 1,074,250 8.2635 0.774 0.769 0.774 0.755 0.774 1,393,986 0.7706 1.84%
2003-01-07 0 8.150 8.400 8.450 8.100 8.400 190,000 1,566,300 8.2437 0.760 0.783 0.788 0.755 0.783 2,037,364 0.7688 -1.81%
2003-01-06 0 8.300 8.200 8.400 8.300 8.400 88,234 734,242 8.3215 0.774 0.765 0.783 0.774 0.783 946,130 0.7760 -1.19%
2003-01-03 0 8.400 8.300 8.450 8.300 8.400 115,000 965,800 8.3983 0.783 0.774 0.788 0.774 0.783 1,233,141 0.7832 0.00%
2003-01-02 0 8.400 8.200 8.400 8.200 8.450 51,000 429,200 8.4157 0.783 0.765 0.783 0.765 0.788 546,871 0.7848 1.20%
2002-12-31 0 8.300 8.300 8.350 8.300 8.300 18,000 149,400 8.3000 0.774 0.774 0.779 0.774 0.774 193,013 0.7740 0.61%
2002-12-30 0 8.250 8.250 8.300 8.250 8.250 68,000 561,000 8.2500 0.769 0.769 0.774 0.769 0.769 729,162 0.7694 -0.60%
2002-12-27 0 8.300 8.300 8.350 8.100 8.400 534,000 4,414,950 8.2677 0.774 0.774 0.779 0.755 0.783 5,726,065 0.7710 0.00%
2002-12-24 0 8.300 8.300 8.450 - - 0 0 - 0.774 0.774 0.788 - - 0 - 0.00%
2002-12-23 0 8.300 8.300 8.350 8.250 8.300 349,000 2,893,600 8.2911 0.774 0.774 0.779 0.769 0.774 3,742,316 0.7732 0.00%
2002-12-20 0 8.300 8.250 8.300 8.250 8.350 161,000 1,329,698 8.2590 0.774 0.769 0.774 0.769 0.779 1,726,398 0.7702 1.22%
2002-12-19 0 8.200 8.200 8.250 8.150 8.200 210,000 1,713,650 8.1602 0.765 0.765 0.769 0.760 0.765 2,251,823 0.7610 0.61%
2002-12-18 0 8.150 8.150 8.200 8.150 8.200 242,000 1,984,150 8.1990 0.760 0.760 0.765 0.760 0.765 2,594,958 0.7646 -0.61%
2002-12-17 0 8.200 8.200 8.300 8.200 8.250 882,000 7,248,750 8.2185 0.765 0.765 0.774 0.765 0.769 9,457,658 0.7664 -0.61%
2002-12-16 0 8.250 8.250 8.300 8.250 8.300 80,000 661,200 8.2650 0.769 0.769 0.774 0.769 0.774 857,837 0.7708 -1.20%
2002-12-13 0 8.350 8.300 8.350 8.300 8.350 98,000 816,900 8.3357 0.779 0.774 0.779 0.774 0.779 1,050,851 0.7774 0.00%
2002-12-12 0 8.350 8.250 8.400 8.350 8.350 341,000 2,847,350 8.3500 0.779 0.769 0.783 0.779 0.779 3,656,532 0.7787 0.00%
2002-12-11 0 8.350 8.300 8.400 8.300 8.400 152,000 1,267,850 8.3411 0.779 0.774 0.783 0.774 0.783 1,629,891 0.7779 -0.60%
2002-12-10 0 8.400 8.400 8.450 8.300 8.400 215,000 1,794,450 8.3463 0.783 0.783 0.788 0.774 0.783 2,305,438 0.7784 0.60%
2002-12-09 0 8.350 8.350 8.400 8.300 8.350 142,000 1,180,100 8.3106 0.779 0.779 0.783 0.774 0.779 1,522,661 0.7750 0.60%
2002-12-06 0 8.300 8.250 8.300 8.150 8.400 321,000 2,634,950 8.2086 0.774 0.769 0.774 0.760 0.783 3,442,073 0.7655 0.00%
2002-12-05 0 8.300 8.250 8.350 8.300 8.350 168,000 1,399,100 8.3280 0.774 0.769 0.779 0.774 0.779 1,801,459 0.7766 -0.60%
2002-12-04 0 8.350 8.350 8.400 8.300 8.350 292,000 2,429,850 8.3214 0.779 0.779 0.783 0.774 0.779 3,131,107 0.7760 -1.76%
2002-12-03 0 8.500 8.450 8.500 8.250 8.550 406,000 3,411,700 8.4032 0.793 0.788 0.793 0.769 0.797 4,353,525 0.7837 3.03%
2002-12-02 0 8.250 8.250 8.350 8.250 8.300 203,000 1,684,700 8.2990 0.769 0.769 0.779 0.769 0.774 2,176,762 0.7739 -1.20%
2002-11-29 0 8.350 8.250 8.350 8.200 8.400 197,000 1,630,650 8.2774 0.779 0.769 0.779 0.765 0.783 2,112,425 0.7719 1.21%
2002-11-28 0 8.250 8.250 8.300 8.250 8.300 99,000 816,950 8.2520 0.769 0.769 0.774 0.769 0.774 1,061,574 0.7696 -0.60%
2002-11-27 0 8.300 8.250 8.300 8.200 8.300 48,000 394,700 8.2229 0.774 0.769 0.774 0.765 0.774 514,702 0.7669 0.61%
2002-11-26 0 8.250 8.250 8.350 8.250 8.400 211,000 1,757,700 8.3303 0.769 0.769 0.779 0.769 0.783 2,262,546 0.7769 -1.79%
2002-11-25 0 8.400 8.400 8.450 8.400 8.400 4,000 33,600 8.4000 0.783 0.783 0.788 0.783 0.783 42,892 0.7834 0.00%
2002-11-22 0 8.400 8.400 8.450 8.400 8.450 103,000 867,950 8.4267 0.783 0.783 0.788 0.783 0.788 1,104,466 0.7859 -0.59%
2002-11-21 0 8.450 8.250 8.450 8.450 8.450 5,000 42,250 8.4500 0.788 0.769 0.788 0.788 0.788 53,615 0.7880 1.20%
2002-11-20 0 8.350 8.250 8.400 8.200 8.450 123,000 1,013,100 8.2366 0.779 0.769 0.783 0.765 0.788 1,318,925 0.7681 0.60%
2002-11-19 0 8.300 8.300 8.450 8.150 8.300 101,000 834,200 8.2594 0.774 0.774 0.788 0.760 0.774 1,083,020 0.7703 1.22%
2002-11-18 0 8.200 8.200 8.450 8.150 8.450 423,000 3,485,750 8.2405 0.765 0.765 0.788 0.760 0.788 4,535,815 0.7685 0.00%
2002-11-15 0 8.200 8.200 8.300 8.200 8.500 237,000 1,979,100 8.3506 0.765 0.765 0.774 0.765 0.793 2,541,343 0.7788 -2.38%
2002-11-14 0 8.400 8.350 8.450 8.400 8.500 25,000 210,400 8.4160 0.783 0.779 0.788 0.783 0.793 268,074 0.7849 0.00%
2002-11-13 0 8.400 8.400 8.450 8.300 8.500 123,000 1,028,800 8.3642 0.783 0.783 0.788 0.774 0.793 1,318,925 0.7800 0.00%
2002-11-12 0 8.400 8.350 8.450 8.400 8.500 88,000 740,600 8.4159 0.783 0.779 0.788 0.783 0.793 943,621 0.7848 0.00%
2002-11-11 0 8.400 8.400 8.450 8.400 8.450 185,000 1,557,650 8.4197 0.783 0.783 0.788 0.783 0.788 1,983,749 0.7852 -0.59%
2002-11-08 0 8.450 8.450 8.500 8.400 8.700 170,000 1,454,350 8.5550 0.788 0.788 0.793 0.783 0.811 1,822,905 0.7978 -1.74%
2002-11-07 0 8.600 8.450 8.600 8.500 8.700 65,000 557,950 8.5838 0.802 0.788 0.802 0.793 0.811 696,993 0.8005 -0.58%
2002-11-06 0 8.650 8.500 8.700 8.650 8.800 93,000 811,350 8.7242 0.807 0.793 0.811 0.807 0.821 997,236 0.8136 -1.14%
2002-11-05 0 8.750 8.600 8.750 8.550 8.850 79,000 682,000 8.6329 0.816 0.802 0.816 0.797 0.825 847,114 0.8051 0.00%
2002-11-04 0 8.750 8.750 8.850 8.700 8.750 328,000 2,863,250 8.7294 0.816 0.816 0.825 0.811 0.816 3,517,133 0.8141 0.00%
2002-11-01 0 8.750 8.700 8.800 8.600 8.750 165,000 1,429,800 8.6655 0.816 0.811 0.821 0.802 0.816 1,769,290 0.8081 1.74%
2002-10-31 0 8.600 8.550 8.600 8.550 8.850 141,000 1,232,450 8.7408 0.802 0.797 0.802 0.797 0.825 1,511,938 0.8151 -1.71%
2002-10-30 0 8.750 8.700 8.750 8.600 8.750 192,000 1,669,650 8.6961 0.816 0.811 0.816 0.802 0.816 2,058,810 0.8110 -0.57%
2002-10-29 0 8.800 8.750 8.850 8.650 8.800 159,000 1,383,200 8.6994 0.821 0.816 0.825 0.807 0.821 1,704,952 0.8113 0.57%
2002-10-28 0 8.750 8.700 8.800 8.650 8.850 501,000 4,377,150 8.7368 0.816 0.811 0.821 0.807 0.825 5,372,207 0.8148 2.94%
2002-10-25 0 8.500 8.450 8.600 8.500 8.700 243,000 2,089,600 8.5992 0.793 0.788 0.802 0.793 0.811 2,605,681 0.8019 -0.58%
2002-10-24 0 8.550 8.500 8.600 8.200 8.550 158,000 1,330,300 8.4196 0.797 0.793 0.802 0.765 0.797 1,694,229 0.7852 4.27%
2002-10-23 0 8.200 8.200 8.250 8.150 8.350 144,000 1,185,850 8.2351 0.765 0.765 0.769 0.760 0.779 1,544,107 0.7680 0.61%
2002-10-22 0 8.150 8.050 8.150 8.050 8.200 294,000 2,383,525 8.1072 0.760 0.751 0.760 0.751 0.765 3,152,553 0.7561 0.62%
2002-10-21 0 8.100 8.050 8.150 8.100 8.250 336,000 2,742,850 8.1632 0.755 0.751 0.760 0.755 0.769 3,602,917 0.7613 -2.41%
2002-10-18 0 8.300 8.300 8.350 8.300 8.400 173,000 1,445,800 8.3572 0.774 0.774 0.779 0.774 0.783 1,855,073 0.7794 -0.60%
2002-10-17 0 8.350 8.250 8.300 8.100 8.350 362,000 2,969,300 8.2025 0.779 0.769 0.774 0.755 0.779 3,881,714 0.7649 1.21%
2002-10-16 0 8.250 8.250 8.300 8.250 8.350 218,000 1,807,000 8.2890 0.769 0.769 0.774 0.769 0.779 2,337,607 0.7730 0.00%
2002-10-15 0 8.250 8.200 8.250 8.050 8.300 581,000 4,765,750 8.2027 0.769 0.765 0.769 0.751 0.774 6,230,044 0.7650 1.23%
2002-10-11 0 8.150 8.100 8.150 8.100 8.250 441,000 3,607,100 8.1794 0.760 0.755 0.760 0.755 0.769 4,728,829 0.7628 -0.61%
2002-10-10 0 8.200 7.950 8.200 8.000 8.500 732,000 5,982,700 8.1731 0.765 0.741 0.765 0.746 0.793 7,849,212 0.7622 -3.53%
2002-10-09 0 8.500 8.450 8.550 8.500 8.550 53,000 450,650 8.5028 0.793 0.788 0.797 0.793 0.797 568,317 0.7930 -1.16%
2002-10-08 0 8.600 8.600 8.650 8.500 8.600 150,000 1,279,500 8.5300 0.802 0.802 0.807 0.793 0.802 1,608,445 0.7955 -0.58%
2002-10-07 0 8.650 8.500 8.650 8.550 8.800 215,000 1,859,900 8.6507 0.807 0.793 0.807 0.797 0.821 2,305,438 0.8067 -0.57%
2002-10-04 0 8.700 8.500 8.700 8.550 8.700 46,000 397,600 8.6435 0.811 0.793 0.811 0.797 0.811 493,257 0.8061 1.75%
2002-10-03 0 8.550 8.550 8.600 8.500 8.650 8,000 68,600 8.5750 0.797 0.797 0.802 0.793 0.807 85,784 0.7997 -1.16%
2002-10-02 0 8.650 8.600 8.650 8.650 8.750 18,000 156,050 8.6694 0.807 0.802 0.807 0.807 0.816 193,013 0.8085 -0.57%
2002-09-30 0 8.700 8.700 8.750 8.400 8.700 52,000 440,650 8.4740 0.811 0.811 0.816 0.783 0.811 557,594 0.7903 1.75%
2002-09-27 0 8.550 8.550 8.650 8.500 8.600 68,000 580,400 8.5353 0.797 0.797 0.807 0.793 0.802 729,162 0.7960 -0.58%
2002-09-26 0 8.600 8.550 8.600 8.550 8.600 152,000 1,303,650 8.5766 0.802 0.797 0.802 0.797 0.802 1,629,891 0.7998 0.58%
2002-09-25 0 8.550 8.500 8.550 8.500 8.550 90,000 768,000 8.5333 0.797 0.793 0.797 0.793 0.797 965,067 0.7958 -0.58%
2002-09-24 0 8.600 8.600 8.650 8.500 8.650 232,000 1,994,850 8.5985 0.802 0.802 0.807 0.793 0.807 2,487,729 0.8019 -1.15%
2002-09-23 0 8.700 8.650 8.750 8.650 8.700 51,000 442,100 8.6686 0.811 0.807 0.816 0.807 0.811 546,871 0.8084 0.58%
2002-09-20 0 8.650 8.650 8.700 8.650 8.700 61,000 529,200 8.6754 0.807 0.807 0.811 0.807 0.811 654,101 0.8090 -1.14%
2002-09-19 0 8.750 8.650 8.750 8.650 8.800 370,000 3,219,350 8.7009 0.816 0.807 0.816 0.807 0.821 3,967,498 0.8114 0.00%
2002-09-18 0 8.750 8.750 8.800 8.600 8.900 111,000 963,450 8.6797 0.816 0.816 0.821 0.802 0.830 1,190,249 0.8095 0.00%
2002-09-17 0 8.750 8.700 8.750 8.700 8.750 62,000 540,900 8.7242 0.816 0.811 0.816 0.811 0.816 664,824 0.8136 1.74%
2002-09-16 0 8.600 8.600 8.650 8.600 8.950 101,000 878,650 8.6995 0.802 0.802 0.807 0.802 0.835 1,083,020 0.8113 0.00%
2002-09-13 0 8.600 8.600 8.650 8.500 8.700 346,000 2,963,550 8.5652 0.802 0.802 0.807 0.793 0.811 3,710,147 0.7988 -1.71%
2002-09-12 0 8.750 8.650 8.800 8.650 8.800 506,000 4,402,150 8.6999 0.816 0.807 0.821 0.807 0.821 5,425,822 0.8113 0.57%
2002-09-11 0 8.700 8.650 8.700 8.650 8.900 65,000 565,450 8.6992 0.811 0.807 0.811 0.807 0.830 696,993 0.8113 -1.14%
2002-09-10 0 8.800 8.700 8.800 8.700 8.900 59,000 515,750 8.7415 0.821 0.811 0.821 0.811 0.830 632,655 0.8152 1.15%
2002-09-09 0 8.700 8.700 8.800 8.700 8.800 51,000 445,300 8.7314 0.811 0.811 0.821 0.811 0.821 546,871 0.8143 -1.14%
2002-09-06 0 8.800 8.700 8.850 8.700 8.850 60,000 524,000 8.7333 0.821 0.811 0.825 0.811 0.825 643,378 0.8145 -1.12%
2002-09-05 0 8.900 8.800 8.900 8.350 8.900 59,000 516,150 8.7483 0.830 0.821 0.830 0.779 0.830 632,655 0.8158 1.71%
2002-09-04 0 8.750 8.700 8.750 8.700 8.800 30,000 263,600 8.7867 0.816 0.811 0.816 0.811 0.821 321,689 0.8194 -0.57%
2002-09-03 0 8.800 8.750 8.800 8.750 8.900 134,000 1,186,550 8.8549 0.821 0.816 0.821 0.816 0.830 1,436,878 0.8258 -0.56%
2002-09-02 0 8.850 8.800 8.950 8.800 8.900 23,000 203,850 8.8630 0.825 0.821 0.835 0.821 0.830 246,628 0.8265 -1.67%
2002-08-30 0 9.000 8.950 9.100 8.750 9.000 309,000 2,779,450 8.9950 0.839 0.835 0.849 0.816 0.839 3,313,397 0.8389 2.27%
2002-08-29 0 8.800 8.800 8.900 8.750 8.950 219,000 1,932,900 8.8260 0.821 0.821 0.830 0.816 0.835 2,348,330 0.8231 -2.22%
2002-08-28 0 9.000 8.900 9.000 8.950 9.100 95,000 856,250 9.0132 0.839 0.830 0.839 0.835 0.849 1,018,682 0.8405 -0.55%
2002-08-27 0 9.050 9.000 9.150 9.050 9.150 294,000 2,671,750 9.0876 0.844 0.839 0.853 0.844 0.853 3,152,553 0.8475 -0.55%
2002-08-26 0 9.100 9.100 9.150 9.000 9.100 123,000 1,116,850 9.0801 0.849 0.849 0.853 0.839 0.849 1,318,925 0.8468 1.11%
2002-08-23 0 9.000 8.900 9.000 9.000 9.150 181,000 1,639,300 9.0569 0.839 0.830 0.839 0.839 0.853 1,940,857 0.8446 -1.10%
2002-08-22 0 9.100 9.100 9.150 8.900 9.200 403,000 3,663,050 9.0895 0.849 0.849 0.853 0.830 0.858 4,321,356 0.8477 1.11%
2002-08-21 0 9.000 8.950 9.000 8.950 9.000 285,000 2,556,750 8.9711 0.839 0.835 0.839 0.835 0.839 3,056,046 0.8366 0.00%
2002-08-20 0 9.000 9.000 9.100 9.000 9.100 142,000 1,279,100 9.0077 0.839 0.839 0.849 0.839 0.849 1,522,661 0.8400 0.00%
2002-08-19 0 9.000 8.800 9.000 8.750 9.000 287,000 2,548,900 8.8812 0.839 0.821 0.839 0.816 0.839 3,077,492 0.8282 0.56%
2002-08-16 0 8.950 8.800 8.950 8.850 9.100 422,000 3,785,850 8.9712 0.835 0.821 0.835 0.825 0.849 4,525,092 0.8366 -0.56%
2002-08-15 0 9.000 9.000 9.100 9.000 9.250 813,000 7,404,050 9.1071 0.839 0.839 0.849 0.839 0.863 8,717,773 0.8493 0.00%
2002-08-14 0 9.000 9.000 9.050 8.750 9.000 646,000 5,759,100 8.9150 0.839 0.839 0.844 0.816 0.839 6,927,037 0.8314 0.00%
2002-08-13 0 9.000 8.950 9.000 8.700 9.000 748,000 6,660,950 8.9050 0.839 0.835 0.839 0.811 0.839 8,020,780 0.8305 2.86%
2002-08-12 0 8.750 8.650 8.800 8.600 8.900 1,036,000 9,089,700 8.7738 0.816 0.807 0.821 0.802 0.830 11,108,995 0.8182 1.74%
2002-08-09 0 8.600 8.600 8.650 8.600 8.700 172,000 1,486,750 8.6439 0.802 0.802 0.807 0.802 0.811 1,844,350 0.8061 0.00%
2002-08-08 0 8.600 8.600 8.650 8.600 8.600 538,000 4,626,550 8.5995 0.802 0.802 0.807 0.802 0.802 5,768,957 0.8020 0.00%
2002-08-07 0 8.600 8.550 8.600 8.300 8.650 355,000 3,013,900 8.4899 0.802 0.797 0.802 0.774 0.807 3,806,654 0.7917 2.38%
2002-08-06 0 8.400 8.300 8.600 8.000 8.400 867,000 7,048,500 8.1298 0.783 0.774 0.802 0.746 0.783 9,296,813 0.7582 -0.59%
2002-08-05 0 8.450 8.400 8.450 8.400 8.500 604,000 5,108,850 8.4584 0.788 0.783 0.788 0.783 0.793 6,476,673 0.7888 -0.59%
2002-08-02 0 8.500 8.450 8.600 8.450 8.600 453,500 3,864,600 8.5217 0.793 0.788 0.802 0.788 0.802 4,862,866 0.7947 -2.30%
2002-08-01 0 8.700 8.600 8.700 8.500 8.900 976,000 8,494,800 8.7037 0.811 0.802 0.811 0.793 0.830 10,465,617 0.8117 2.96%
2002-07-31 0 8.450 8.450 8.600 8.400 8.550 83,000 704,400 8.4867 0.788 0.788 0.802 0.783 0.797 890,006 0.7915 -0.59%
2002-07-30 0 8.500 8.400 8.500 8.450 8.850 986,000 8,530,950 8.6521 0.793 0.783 0.793 0.788 0.825 10,572,846 0.8069 -1.16%
2002-07-29 0 8.600 8.500 8.650 7.900 8.650 1,327,000 10,862,240 8.1856 0.802 0.793 0.807 0.737 0.807 14,229,378 0.7634 11.69%
2002-07-26 0 7.700 7.550 7.700 7.300 8.400 2,217,000 16,944,300 7.6429 0.718 0.704 0.718 0.681 0.783 23,772,820 0.7128 -7.23%
2002-07-25 0 8.300 8.300 8.350 8.300 8.500 522,000 4,363,150 8.3585 0.774 0.774 0.779 0.774 0.793 5,597,389 0.7795 0.61%
2002-07-24 0 8.250 8.250 8.300 8.150 8.300 295,000 2,433,550 8.2493 0.769 0.769 0.774 0.760 0.774 3,163,276 0.7693 0.00%
2002-07-23 0 8.250 8.250 8.300 8.000 8.300 934,000 7,606,350 8.1438 0.769 0.769 0.774 0.746 0.774 10,015,252 0.7595 0.00%
2002-07-22 0 8.250 8.200 8.350 8.200 8.500 737,000 6,178,850 8.3838 0.769 0.765 0.779 0.765 0.793 7,902,827 0.7819 -5.71%
2002-07-19 0 8.750 8.600 8.750 8.600 8.850 803,000 7,006,460 8.7254 0.816 0.802 0.816 0.802 0.825 8,610,543 0.8137 -0.57%
2002-07-18 0 8.800 8.800 8.900 8.550 8.900 1,139,000 9,931,800 8.7198 0.821 0.821 0.830 0.797 0.830 12,213,460 0.8132 3.53%
2002-07-17 0 8.500 8.500 8.550 8.500 8.600 704,000 6,011,250 8.5387 0.793 0.793 0.797 0.793 0.802 7,548,969 0.7963 0.00%
2002-07-16 0 8.500 8.500 8.550 8.450 8.650 314,000 2,676,350 8.5234 0.793 0.793 0.797 0.788 0.807 3,367,012 0.7949 -1.16%
2002-07-15 0 8.600 8.550 8.650 8.500 8.700 389,000 3,341,500 8.5900 0.802 0.797 0.807 0.793 0.811 4,171,234 0.8011 -0.58%
2002-07-12 0 8.650 8.650 8.700 8.550 8.650 234,000 2,016,550 8.6177 0.807 0.807 0.811 0.797 0.807 2,509,174 0.8037 1.76%
2002-07-11 0 8.500 8.500 8.600 8.400 8.650 527,000 4,492,200 8.5241 0.793 0.793 0.802 0.783 0.807 5,651,004 0.7949 0.59%
2002-07-10 0 8.450 8.450 8.550 8.450 8.550 410,000 3,481,150 8.4906 0.788 0.788 0.797 0.788 0.797 4,396,417 0.7918 -2.31%
2002-07-09 0 8.650 8.500 8.650 8.300 8.800 774,000 6,570,150 8.4886 0.807 0.793 0.807 0.774 0.821 8,299,577 0.7916 -0.57%
2002-07-08 0 8.700 8.650 8.700 8.600 9.050 547,000 4,768,550 8.7176 0.811 0.807 0.811 0.802 0.844 5,865,463 0.8130 -3.33%
2002-07-05 0 9.000 8.900 9.000 8.600 9.050 2,043,000 18,220,050 8.9183 0.839 0.830 0.839 0.802 0.844 21,907,023 0.8317 3.45%
2002-07-04 0 8.700 8.600 8.700 8.400 8.850 2,724,000 23,613,350 8.6686 0.811 0.802 0.811 0.783 0.825 29,209,364 0.8084 4.82%
2002-07-03 0 8.300 8.300 8.350 8.050 8.350 693,000 5,671,800 8.1844 0.774 0.774 0.779 0.751 0.779 7,431,017 0.7633 2.47%
2002-07-02 0 8.100 8.050 8.100 7.900 8.100 491,000 3,932,300 8.0088 0.755 0.751 0.755 0.737 0.755 5,264,977 0.7469 0.00%
2002-06-28 0 8.100 8.050 8.150 7.800 8.200 1,683,000 13,489,200 8.0150 0.755 0.751 0.760 0.727 0.765 18,046,755 0.7475 4.52%
2002-06-27 0 7.750 7.650 7.750 7.600 7.800 392,000 3,016,850 7.6960 0.723 0.713 0.723 0.709 0.727 4,203,403 0.7177 3.33%
2002-06-26 0 7.500 7.500 7.550 7.500 7.550 265,000 1,994,300 7.5257 0.699 0.699 0.704 0.699 0.704 2,841,586 0.7018 -0.66%
2002-06-25 0 7.550 7.550 7.600 7.450 8.000 392,000 2,970,700 7.5783 0.704 0.704 0.709 0.695 0.746 4,203,403 0.7067 -3.82%
2002-06-24 0 7.850 7.850 7.900 7.500 7.950 905,000 6,921,600 7.6482 0.732 0.732 0.737 0.699 0.741 9,704,286 0.7133 5.37%
2002-06-21 0 7.450 7.400 7.450 7.300 7.600 702,000 5,214,250 7.4277 0.695 0.690 0.695 0.681 0.709 7,527,523 0.6927 -1.97%
2002-06-20 0 7.600 7.550 7.600 7.400 7.600 1,629,000 12,274,800 7.5352 0.709 0.704 0.709 0.690 0.709 17,467,715 0.7027 0.00%
2002-06-19 0 7.600 7.600 7.700 7.500 7.950 269,000 2,056,000 7.6431 0.709 0.709 0.718 0.699 0.741 2,884,478 0.7128 -4.40%
2002-06-18 0 7.950 7.850 7.950 7.850 8.050 402,000 3,190,550 7.9367 0.741 0.732 0.741 0.732 0.751 4,310,633 0.7402 2.58%
2002-06-17 0 7.750 7.750 7.800 7.700 8.250 532,000 4,213,650 7.9204 0.723 0.723 0.727 0.718 0.769 5,704,619 0.7386 -1.90%
2002-06-14 0 7.900 7.900 8.050 7.900 8.750 1,079,000 9,017,250 8.3570 0.737 0.737 0.751 0.737 0.816 11,570,082 0.7794 1.94%
2002-06-13 0 7.750 - - - - 0 0 - 0.723 - - - - 0 - 0.00%
2002-06-12 0 7.750 - - - - 0 0 - 0.723 - - - - 0 - 0.00%
2002-06-11 0 7.750 - - - - 0 0 - 0.723 - - - - 0 - 0.00%
2002-06-10 0 7.750 - - - - 0 0 - 0.723 - - - - 0 - 0.00%
2002-06-07 0 7.750 - - - - 0 0 - 0.723 - - - - 0 - 0.00%
2002-06-06 0 7.750 - - - - 0 0 - 0.723 - - - - 0 - 0.00%
2002-06-05 0 7.750 - - - - 0 0 - 0.723 - - - - 0 - 0.00%
2002-06-04 0 7.750 - - - - 0 0 - 0.723 - - - - 0 - 0.00%
2002-06-03 0 7.750 - - - - 0 0 - 0.723 - - - - 0 - 0.00%
2002-05-31 0 7.750 - - - - 0 0 - 0.723 - - - - 0 - 0.00%
2002-05-30 0 7.750 - - - - 0 0 - 0.723 - - - - 0 - 0.00%
2002-05-29 0 7.750 - - - - 0 0 - 0.723 - - - - 0 - 0.00%
2002-05-28 0 7.750 7.500 - - - 0 0 - 0.723 0.699 - - - 0 - 0.00%
2002-05-27 0 7.750 7.600 - - - 0 0 - 0.723 0.709 - - - 0 - 0.00%
2002-05-24 0 7.750 7.500 - - - 0 0 - 0.723 0.699 - - - 0 - 0.00%
2002-05-23 0 - - - - - 0 0 - 0.723 - - - - 0 - 0.00%
2002-05-22 0 7.750 7.700 7.750 7.700 7.850 994,000 7,702,600 7.7491 0.723 0.718 0.723 0.718 0.732 10,658,630 0.7227 -0.64%
2002-05-21 0 7.800 7.800 7.850 7.750 8.400 1,000,000 7,882,700 7.8827 0.727 0.727 0.732 0.723 0.783 10,722,968 0.7351 -3.70%
2002-05-17 0 8.100 8.100 8.150 7.300 8.100 3,124,000 24,520,900 7.8492 0.755 0.755 0.760 0.681 0.755 33,498,551 0.7320 9.46%
2002-05-16 0 7.400 7.200 7.400 7.050 7.400 690,000 4,959,900 7.1883 0.690 0.671 0.690 0.657 0.690 7,398,848 0.6704 4.23%
2002-05-15 0 7.100 7.100 7.150 6.950 7.150 1,214,000 8,537,500 7.0325 0.662 0.662 0.667 0.648 0.667 13,017,683 0.6558 2.90%
2002-05-14 0 6.900 6.900 6.950 6.900 7.000 698,000 4,841,400 6.9361 0.643 0.643 0.648 0.643 0.653 7,484,632 0.6468 -0.72%
2002-05-13 0 6.950 6.900 6.950 6.900 7.150 278,000 1,936,700 6.9665 0.648 0.643 0.648 0.643 0.667 2,980,985 0.6497 0.00%
2002-05-10 0 6.950 6.950 7.000 6.950 7.250 252,000 1,777,300 7.0528 0.648 0.648 0.653 0.648 0.676 2,702,188 0.6577 -1.42%
2002-05-09 0 7.050 7.050 7.150 6.900 7.150 1,454,000 10,162,200 6.9891 0.657 0.657 0.667 0.643 0.667 15,591,195 0.6518 2.17%
2002-05-08 0 6.900 6.900 6.950 6.850 7.000 432,000 2,995,000 6.9329 0.643 0.643 0.648 0.639 0.653 4,632,322 0.6465 0.00%
2002-05-07 0 6.900 6.850 6.900 6.900 7.100 374,000 2,596,400 6.9422 0.643 0.639 0.643 0.643 0.662 4,010,390 0.6474 -1.43%
2002-05-06 0 7.000 6.950 7.000 6.950 7.200 452,000 3,167,600 7.0080 0.653 0.648 0.653 0.648 0.671 4,846,781 0.6535 -1.41%
2002-05-03 0 7.100 7.000 7.200 6.850 7.100 490,000 3,436,100 7.0124 0.662 0.653 0.671 0.639 0.662 5,254,254 0.6540 4.41%
2002-05-02 0 6.800 6.800 6.850 6.800 7.000 326,000 2,237,900 6.8647 0.634 0.634 0.639 0.634 0.653 3,495,688 0.6402 -1.45%
2002-04-30 0 6.900 6.850 7.050 6.800 7.050 724,000 5,004,300 6.9120 0.643 0.639 0.657 0.634 0.657 7,763,429 0.6446 -0.72%
2002-04-29 0 6.950 6.900 6.950 6.800 7.100 398,000 2,784,600 6.9965 0.648 0.643 0.648 0.634 0.662 4,267,741 0.6525 0.72%
2002-04-26 0 6.900 6.850 6.950 6.750 6.950 664,000 4,557,100 6.8631 0.643 0.639 0.648 0.629 0.648 7,120,051 0.6400 -2.82%
2002-04-25 0 7.100 7.000 7.100 6.500 7.150 4,598,000 31,359,200 6.8202 0.662 0.653 0.662 0.606 0.667 49,304,206 0.6360 8.40%
2002-04-24 0 6.550 6.450 6.550 6.050 6.600 4,601,900 28,897,700 6.2795 0.611 0.602 0.611 0.564 0.616 49,346,026 0.5856 9.17%
2002-04-23 0 6.000 5.950 6.000 5.950 6.000 954,000 5,717,000 5.9927 0.560 0.555 0.560 0.555 0.560 10,229,711 0.5589 0.84%
2002-04-22 0 5.950 5.900 6.000 5.900 6.100 918,000 5,479,500 5.9690 0.555 0.550 0.560 0.550 0.569 9,843,684 0.5567 -1.65%
2002-04-19 0 6.050 5.950 6.050 5.950 6.100 1,062,000 6,381,800 6.0092 0.564 0.555 0.564 0.555 0.569 11,387,792 0.5604 0.00%
2002-04-18 0 6.050 6.000 6.050 6.000 6.250 1,052,000 6,389,300 6.0735 0.564 0.560 0.564 0.560 0.583 11,280,562 0.5664 1.39%
2002-04-17 0 6.250 6.200 6.250 6.150 6.300 1,112,000 6,922,000 6.2248 0.556 0.552 0.556 0.548 0.561 12,489,145 0.5542 1.63%
2002-04-16 0 6.150 6.100 6.200 5.950 6.250 1,182,000 7,209,100 6.0991 0.548 0.543 0.552 0.530 0.556 13,275,332 0.5430 3.36%
2002-04-15 0 5.950 5.950 6.000 5.900 6.000 388,000 2,320,700 5.9812 0.530 0.530 0.534 0.525 0.534 4,357,723 0.5325 0.85%
2002-04-12 0 5.900 5.850 5.950 5.800 5.900 360,000 2,116,400 5.8789 0.525 0.521 0.530 0.516 0.525 4,043,248 0.5234 2.61%
2002-04-11 0 5.750 5.750 5.900 5.750 6.000 572,000 3,348,100 5.8533 0.512 0.512 0.525 0.512 0.534 6,424,272 0.5212 -2.54%
2002-04-10 0 5.900 5.800 5.900 5.800 5.900 378,000 2,205,400 5.8344 0.525 0.516 0.525 0.516 0.525 4,245,411 0.5195 -0.84%
2002-04-09 0 5.950 5.850 5.950 5.800 6.000 556,000 3,242,900 5.8326 0.530 0.521 0.530 0.516 0.534 6,244,572 0.5193 0.00%
2002-04-08 0 5.950 5.900 5.950 5.800 6.000 772,000 4,569,800 5.9194 0.530 0.525 0.530 0.516 0.534 8,670,522 0.5271 2.59%
2002-04-04 0 5.800 5.750 5.800 5.550 5.800 552,000 3,132,000 5.6739 0.516 0.512 0.516 0.494 0.516 6,199,647 0.5052 4.50%
2002-04-03 0 5.550 5.500 5.600 5.450 5.550 392,000 2,165,800 5.5250 0.494 0.490 0.499 0.485 0.494 4,402,648 0.4919 0.00%
2002-04-02 0 5.550 5.500 5.600 5.500 5.600 580,000 3,200,400 5.5179 0.494 0.490 0.499 0.490 0.499 6,514,122 0.4913 0.91%
2002-03-28 0 5.500 5.500 5.600 5.500 5.550 568,000 3,134,700 5.5188 0.490 0.490 0.499 0.490 0.494 6,379,347 0.4914 -0.90%
2002-03-27 0 5.550 5.550 5.650 5.550 5.600 540,000 3,009,200 5.5726 0.494 0.494 0.503 0.494 0.499 6,064,873 0.4962 0.91%
2002-03-26 0 5.500 5.500 5.600 5.500 5.650 1,026,000 5,693,000 5.5487 0.490 0.490 0.499 0.490 0.503 11,523,258 0.4940 -2.65%
2002-03-25 0 5.650 5.550 5.650 5.500 5.650 318,000 1,767,200 5.5572 0.503 0.494 0.503 0.490 0.503 3,571,536 0.4948 1.80%
2002-03-22 0 5.550 5.500 5.550 5.500 5.550 354,000 1,952,700 5.5161 0.494 0.490 0.494 0.490 0.494 3,975,861 0.4911 -0.89%
2002-03-21 0 5.600 5.550 5.600 5.500 5.600 896,000 4,957,900 5.5334 0.499 0.494 0.499 0.490 0.499 10,063,196 0.4927 0.00%
2002-03-20 0 5.600 5.600 5.650 5.550 5.650 242,000 1,361,000 5.6240 0.499 0.499 0.503 0.494 0.503 2,717,961 0.5007 0.00%
2002-03-19 0 5.600 5.550 5.600 5.550 5.800 1,238,000 7,008,400 5.6611 0.499 0.494 0.499 0.494 0.516 13,904,282 0.5040 1.82%
2002-03-18 0 5.500 5.400 5.500 5.450 5.600 511,000 2,825,500 5.5294 0.490 0.481 0.490 0.485 0.499 5,739,166 0.4923 -0.90%
2002-03-15 0 5.550 5.400 5.550 5.400 5.650 216,000 1,191,300 5.5153 0.494 0.481 0.494 0.481 0.503 2,425,949 0.4911 0.00%
2002-03-14 0 5.550 5.500 5.600 5.500 5.550 124,000 684,500 5.5202 0.494 0.490 0.499 0.490 0.494 1,392,674 0.4915 0.91%
2002-03-13 0 5.500 5.450 5.550 5.450 5.700 436,000 2,425,700 5.5635 0.490 0.485 0.494 0.485 0.508 4,896,823 0.4954 -1.79%
2002-03-12 0 5.600 5.600 5.650 5.400 5.650 1,630,000 9,086,700 5.5747 0.499 0.499 0.503 0.481 0.503 18,306,930 0.4964 3.70%
2002-03-11 0 5.400 5.350 5.400 5.350 5.400 524,000 2,808,800 5.3603 0.481 0.476 0.481 0.476 0.481 5,885,173 0.4773 2.86%
2002-03-08 0 5.250 5.250 5.350 5.250 5.300 86,000 454,100 5.2802 0.467 0.467 0.476 0.467 0.472 965,887 0.4701 -0.94%
2002-03-07 0 5.300 5.200 5.300 5.100 5.300 148,000 765,400 5.1716 0.472 0.463 0.472 0.454 0.472 1,662,224 0.4605 3.92%
2002-03-06 0 5.100 5.100 5.150 5.100 5.250 510,000 2,639,600 5.1757 0.454 0.454 0.459 0.454 0.467 5,727,935 0.4608 -0.97%
2002-03-05 0 5.150 5.150 5.200 5.100 5.200 214,000 1,107,100 5.1734 0.459 0.459 0.463 0.454 0.463 2,403,487 0.4606 -1.90%
2002-03-04 0 5.250 5.150 5.300 5.200 5.400 174,000 912,500 5.2443 0.467 0.459 0.472 0.463 0.481 1,954,237 0.4669 0.96%
2002-03-01 0 5.200 5.150 5.200 5.200 5.400 442,000 2,320,300 5.2495 0.463 0.459 0.463 0.463 0.481 4,964,210 0.4674 -3.70%
2002-02-28 0 5.400 5.300 5.400 5.100 5.450 548,000 2,843,500 5.1889 0.481 0.472 0.481 0.454 0.485 6,154,723 0.4620 4.85%
2002-02-27 0 5.150 5.100 5.150 5.050 5.150 144,000 732,400 5.0861 0.459 0.454 0.459 0.450 0.459 1,617,299 0.4529 3.52%
2002-02-26 0 4.975 4.975 5.150 4.975 5.150 150,000 753,000 5.0200 0.443 0.443 0.459 0.443 0.459 1,684,687 0.4470 -2.45%
2002-02-25 0 5.100 5.000 5.100 5.000 5.500 244,000 1,247,400 5.1123 0.454 0.445 0.454 0.445 0.490 2,740,424 0.4552 -3.77%
2002-02-22 0 5.300 5.150 5.300 5.150 5.300 156,000 812,100 5.2058 0.472 0.459 0.472 0.459 0.472 1,752,074 0.4635 0.00%
2002-02-21 0 5.300 5.250 5.300 5.250 5.400 152,000 808,800 5.3211 0.472 0.467 0.472 0.467 0.481 1,707,149 0.4738 -1.85%
2002-02-20 0 5.400 5.350 5.400 5.250 5.400 274,000 1,467,300 5.3551 0.481 0.476 0.481 0.467 0.481 3,077,361 0.4768 0.93%
2002-02-19 0 5.350 5.300 5.350 5.250 5.500 228,000 1,222,700 5.3627 0.476 0.472 0.476 0.467 0.490 2,560,724 0.4775 -2.73%
2002-02-18 0 5.500 5.400 5.450 5.350 5.550 544,000 2,983,100 5.4836 0.490 0.481 0.485 0.476 0.494 6,109,798 0.4882 0.00%
2002-02-15 0 5.500 5.500 5.600 5.000 5.500 256,000 1,357,300 5.3020 0.490 0.490 0.499 0.445 0.490 2,875,199 0.4721 10.00%
2002-02-11 0 5.000 4.950 5.000 4.925 5.000 28,000 138,250 4.9375 0.445 0.441 0.445 0.439 0.445 314,475 0.4396 1.01%
2002-02-08 0 4.950 4.900 4.950 4.900 5.000 180,000 886,000 4.9222 0.441 0.436 0.441 0.436 0.445 2,021,624 0.4383 0.51%
2002-02-07 0 4.925 4.900 4.925 4.825 5.000 432,000 2,107,400 4.8782 0.439 0.436 0.439 0.430 0.445 4,851,898 0.4343 1.55%
2002-02-06 0 4.850 4.800 4.875 4.775 4.850 350,000 1,683,500 4.8100 0.432 0.427 0.434 0.425 0.432 3,930,936 0.4283 2.11%
2002-02-05 0 4.750 4.750 4.775 4.750 4.775 210,000 999,400 4.7590 0.423 0.423 0.425 0.423 0.425 2,358,562 0.4237 0.00%
2002-02-04 0 4.750 4.750 4.775 4.700 4.775 88,000 417,750 4.7472 0.423 0.423 0.425 0.418 0.425 988,350 0.4227 1.06%
2002-02-01 0 4.700 4.675 4.700 4.700 4.825 314,000 1,498,250 4.7715 0.418 0.416 0.418 0.418 0.430 3,526,611 0.4248 -3.09%
2002-01-31 0 4.850 4.775 4.850 4.750 4.875 396,000 1,899,100 4.7957 0.432 0.425 0.432 0.423 0.434 4,447,573 0.4270 2.11%
2002-01-30 0 4.750 4.700 4.750 4.650 4.750 170,000 801,400 4.7141 0.423 0.418 0.423 0.414 0.423 1,909,312 0.4197 1.60%
2002-01-29 0 4.675 4.675 4.700 4.675 4.700 374,000 1,752,450 4.6857 0.416 0.416 0.418 0.416 0.418 4,200,486 0.4172 0.00%
2002-01-28 0 4.675 4.675 4.750 4.650 4.750 446,000 2,083,450 4.6714 0.416 0.416 0.423 0.414 0.423 5,009,135 0.4159 0.54%
2002-01-25 0 4.650 4.650 4.700 4.625 4.650 48,000 222,950 4.6448 0.414 0.414 0.418 0.412 0.414 539,100 0.4136 1.09%
2002-01-24 0 4.600 4.600 4.675 4.600 4.700 294,000 1,369,100 4.6568 0.410 0.410 0.416 0.410 0.418 3,301,986 0.4146 -1.08%
2002-01-23 0 4.650 4.650 4.700 4.650 4.700 264,000 1,234,650 4.6767 0.414 0.414 0.418 0.414 0.418 2,965,049 0.4164 -1.06%
2002-01-22 0 4.700 4.650 4.700 4.700 4.700 246,000 1,156,200 4.7000 0.418 0.414 0.418 0.418 0.418 2,762,886 0.4185 0.00%
2002-01-21 0 4.700 4.600 4.700 4.600 4.800 342,000 1,580,850 4.6224 0.418 0.410 0.418 0.410 0.427 3,841,086 0.4116 1.08%
2002-01-18 0 4.650 4.650 4.800 4.600 4.700 248,000 1,151,950 4.6450 0.414 0.414 0.427 0.410 0.418 2,785,349 0.4136 1.09%
2002-01-17 0 4.600 4.600 4.700 4.600 4.750 658,000 3,046,000 4.6292 0.410 0.410 0.418 0.410 0.423 7,390,160 0.4122 -3.66%
2002-01-16 0 4.775 4.750 4.775 4.725 4.775 126,000 598,950 4.7536 0.425 0.423 0.425 0.421 0.425 1,415,137 0.4232 1.06%
2002-01-15 0 4.725 4.700 4.725 4.650 4.750 200,000 934,600 4.6730 0.421 0.418 0.421 0.414 0.423 2,246,249 0.4161 0.53%
2002-01-14 0 4.700 4.675 4.700 4.700 4.700 46,000 216,200 4.7000 0.418 0.416 0.418 0.418 0.418 516,637 0.4185 0.00%
2002-01-11 0 4.700 4.700 4.800 4.650 4.700 100,000 468,000 4.6800 0.418 0.418 0.427 0.414 0.418 1,123,125 0.4167 -1.05%
2002-01-10 0 4.750 4.725 4.750 4.700 4.800 388,000 1,842,150 4.7478 0.423 0.421 0.423 0.418 0.427 4,357,723 0.4227 0.53%
2002-01-09 0 4.725 4.725 4.750 4.700 4.800 124,000 588,150 4.7431 0.421 0.421 0.423 0.418 0.427 1,392,674 0.4223 -1.56%
2002-01-08 0 4.800 4.750 4.800 4.800 4.800 228,000 1,094,400 4.8000 0.427 0.423 0.427 0.427 0.427 2,560,724 0.4274 0.00%
2002-01-07 0 4.800 4.800 4.850 4.725 4.850 186,000 892,950 4.8008 0.427 0.427 0.432 0.421 0.432 2,089,012 0.4275 0.00%
2002-01-04 0 4.800 4.750 4.800 4.800 4.900 154,000 742,750 4.8231 0.427 0.423 0.427 0.427 0.436 1,729,612 0.4294 0.00%
2002-01-03 0 4.800 4.750 4.800 4.725 4.850 330,000 1,577,200 4.7794 0.427 0.423 0.427 0.421 0.432 3,706,311 0.4255 1.59%
2002-01-02 0 4.725 4.675 4.800 4.725 4.725 34,000 160,650 4.7250 0.421 0.416 0.427 0.421 0.421 381,862 0.4207 -0.53%
2001-12-31 0 4.750 4.750 4.825 4.700 4.800 84,000 396,800 4.7238 0.423 0.423 0.430 0.418 0.427 943,425 0.4206 1.06%
2001-12-28 0 4.700 4.700 4.725 4.700 4.700 58,000 272,600 4.7000 0.418 0.418 0.421 0.418 0.418 651,412 0.4185 0.00%
2001-12-27 0 4.700 4.675 4.700 4.650 4.725 118,000 549,750 4.6589 0.418 0.416 0.418 0.414 0.421 1,325,287 0.4148 1.08%
2001-12-24 0 4.650 4.600 4.800 4.650 4.800 252,000 1,187,150 4.7109 0.414 0.410 0.427 0.414 0.427 2,830,274 0.4194 -1.59%
2001-12-21 0 4.725 4.700 4.725 4.650 4.725 65,000 304,800 4.6892 0.421 0.418 0.421 0.414 0.421 730,031 0.4175 0.00%
2001-12-20 0 4.725 4.675 4.725 4.700 4.725 66,000 311,150 4.7144 0.421 0.416 0.421 0.418 0.421 741,262 0.4198 0.53%
2001-12-19 0 4.700 4.700 4.775 4.700 4.775 39,000 183,975 4.7173 0.418 0.418 0.425 0.418 0.425 438,019 0.4200 1.62%
2001-12-18 0 4.625 4.600 4.625 4.600 4.675 332,000 1,535,250 4.6242 0.412 0.410 0.412 0.410 0.416 3,728,773 0.4117 0.00%
2001-12-17 0 4.625 4.600 4.850 4.625 4.825 562,000 2,626,200 4.6730 0.412 0.410 0.432 0.412 0.430 6,311,960 0.4161 -1.60%
2001-12-14 0 4.700 4.650 4.700 4.650 4.750 747,000 3,503,175 4.6897 0.418 0.414 0.418 0.414 0.423 8,389,740 0.4176 -2.08%
2001-12-13 0 4.800 4.750 4.800 4.800 4.925 236,000 1,148,450 4.8663 0.427 0.423 0.427 0.427 0.439 2,650,574 0.4333 -2.54%
2001-12-12 0 4.925 4.900 4.950 4.925 5.000 304,000 1,509,700 4.9661 0.439 0.436 0.441 0.439 0.445 3,414,299 0.4422 -1.01%
2001-12-11 0 4.975 4.950 4.975 4.950 5.000 80,000 397,950 4.9744 0.443 0.441 0.443 0.441 0.445 898,500 0.4429 -0.50%
2001-12-10 0 5.000 4.950 5.000 4.925 5.000 90,000 445,950 4.9550 0.445 0.441 0.445 0.439 0.445 1,010,812 0.4412 1.52%
2001-12-07 0 4.925 4.925 5.000 4.875 4.975 246,000 1,213,650 4.9335 0.439 0.439 0.445 0.434 0.443 2,762,886 0.4393 -0.51%
2001-12-06 0 4.950 4.950 5.000 4.950 5.050 372,000 1,854,150 4.9843 0.441 0.441 0.445 0.441 0.450 4,178,023 0.4438 -1.00%
2001-12-05 0 5.000 4.975 5.000 4.975 5.100 506,000 2,544,650 5.0290 0.445 0.443 0.445 0.443 0.454 5,683,010 0.4478 0.00%
2001-12-04 0 5.000 4.975 5.000 4.975 5.000 322,000 1,609,900 4.9997 0.445 0.443 0.445 0.443 0.445 3,616,461 0.4452 0.00%
2001-12-03 0 5.000 4.950 5.000 5.000 5.200 256,000 1,292,800 5.0500 0.445 0.441 0.445 0.445 0.463 2,875,199 0.4496 0.00%
2001-11-30 0 5.000 5.000 5.050 4.925 5.000 112,000 559,250 4.9933 0.445 0.445 0.450 0.439 0.445 1,257,899 0.4446 2.04%
2001-11-29 0 4.900 4.900 4.950 4.900 4.900 54,000 264,350 4.8954 0.436 0.436 0.441 0.436 0.436 606,487 0.4359 1.03%
2001-11-28 0 4.850 4.850 4.900 4.850 4.900 98,000 478,000 4.8776 0.432 0.432 0.436 0.432 0.436 1,100,662 0.4343 0.00%
2001-11-27 0 4.850 4.825 4.875 4.800 4.925 718,000 3,494,550 4.8671 0.432 0.430 0.434 0.427 0.439 8,064,034 0.4334 -1.52%
2001-11-26 0 4.925 4.900 4.925 4.900 4.975 194,000 956,250 4.9291 0.439 0.436 0.439 0.436 0.443 2,178,862 0.4389 0.00%
2001-11-23 0 4.925 4.925 4.950 4.900 5.000 246,000 1,220,150 4.9600 0.439 0.439 0.441 0.436 0.445 2,762,886 0.4416 0.51%
2001-11-22 0 4.900 4.875 4.900 4.850 4.900 38,000 185,700 4.8868 0.436 0.434 0.436 0.432 0.436 426,787 0.4351 0.00%
2001-11-21 0 4.900 4.875 4.900 4.900 4.900 178,000 872,200 4.9000 0.436 0.434 0.436 0.436 0.436 1,999,162 0.4363 0.00%
2001-11-20 0 4.900 4.875 4.900 4.900 5.000 276,000 1,364,050 4.9422 0.436 0.434 0.436 0.436 0.445 3,099,824 0.4400 -2.00%
2001-11-19 0 5.000 4.950 5.000 5.000 5.000 62,000 310,000 5.0000 0.445 0.441 0.445 0.445 0.445 696,337 0.4452 0.00%
2001-11-16 0 5.000 4.950 5.000 4.950 5.050 286,000 1,431,950 5.0068 0.445 0.441 0.445 0.441 0.450 3,212,136 0.4458 0.00%
2001-11-15 0 5.000 4.975 5.050 5.000 5.050 296,000 1,487,600 5.0257 0.445 0.443 0.450 0.445 0.450 3,324,449 0.4475 0.00%
2001-11-14 0 5.000 4.975 5.050 4.925 5.050 420,000 2,102,100 5.0050 0.445 0.443 0.450 0.439 0.450 4,717,123 0.4456 2.04%
2001-11-13 0 4.900 4.900 4.925 4.900 4.925 134,000 658,050 4.9108 0.436 0.436 0.439 0.436 0.439 1,504,987 0.4372 -0.51%
2001-11-12 0 4.925 4.900 4.950 4.900 4.950 210,000 1,032,100 4.9148 0.439 0.436 0.441 0.436 0.441 2,358,562 0.4376 0.51%
2001-11-09 0 4.900 4.850 4.900 4.825 4.925 104,000 509,250 4.8966 0.436 0.432 0.436 0.430 0.439 1,168,050 0.4360 2.08%
2001-11-08 0 4.800 4.800 4.875 4.800 4.900 454,000 2,197,400 4.8401 0.427 0.427 0.434 0.427 0.436 5,098,985 0.4309 0.52%
2001-11-07 0 4.775 4.775 4.900 4.775 5.050 838,000 4,096,950 4.8890 0.425 0.425 0.436 0.425 0.450 9,411,784 0.4353 -0.52%
2001-11-06 0 4.800 4.800 4.900 4.800 5.100 424,000 2,107,700 4.9710 0.427 0.427 0.436 0.427 0.454 4,762,048 0.4426 -3.52%
2001-11-05 0 4.975 4.950 4.975 4.900 5.000 84,000 418,100 4.9774 0.443 0.441 0.443 0.436 0.445 943,425 0.4432 1.53%
2001-11-02 0 4.900 4.825 4.900 4.800 5.000 214,000 1,052,650 4.9189 0.436 0.430 0.436 0.427 0.445 2,403,487 0.4380 -1.01%
2001-11-01 0 4.950 4.950 5.000 4.700 5.050 1,242,000 6,110,250 4.9197 0.441 0.441 0.445 0.418 0.450 13,949,207 0.4380 7.61%
2001-10-31 0 4.600 4.575 4.650 4.600 4.675 396,000 1,840,150 4.6468 0.410 0.407 0.414 0.410 0.416 4,447,573 0.4137 1.10%
2001-10-30 0 4.550 4.550 4.700 4.475 4.700 700,000 3,215,400 4.5934 0.405 0.405 0.418 0.398 0.418 7,861,872 0.4090 1.68%
2001-10-29 0 4.475 4.425 4.475 4.450 4.475 36,000 161,000 4.4722 0.398 0.394 0.398 0.396 0.398 404,325 0.3982 0.00%
2001-10-26 0 4.475 4.450 4.475 4.450 4.475 74,000 330,400 4.4649 0.398 0.396 0.398 0.396 0.398 831,112 0.3975 0.56%
2001-10-24 0 4.450 4.400 4.475 4.450 4.500 134,000 597,000 4.4552 0.396 0.392 0.398 0.396 0.401 1,504,987 0.3967 -2.73%
2001-10-23 0 4.575 4.475 4.575 4.275 4.600 486,000 2,192,150 4.5106 0.407 0.398 0.407 0.381 0.410 5,458,385 0.4016 7.65%
2001-10-22 0 4.250 4.125 4.375 - - 0 0 - 0.378 0.367 0.390 - - 0 - 0.00%
2001-10-19 0 4.250 4.250 4.275 4.250 4.275 166,000 705,900 4.2524 0.378 0.378 0.381 0.378 0.381 1,864,387 0.3786 -1.16%
2001-10-18 0 4.300 4.250 4.300 4.225 4.350 142,000 603,850 4.2525 0.383 0.378 0.383 0.376 0.387 1,594,837 0.3786 0.58%
2001-10-17 0 4.275 4.225 4.250 4.250 4.300 70,000 298,500 4.2643 0.381 0.376 0.378 0.378 0.383 786,187 0.3797 1.18%
2001-10-16 0 4.225 4.225 4.400 4.225 4.300 32,000 136,200 4.2563 0.376 0.376 0.392 0.376 0.383 359,400 0.3790 0.00%
2001-10-15 0 4.225 4.225 4.250 - - 0 0 - 0.376 0.376 0.378 - - 0 - 0.60%
2001-10-12 0 4.200 4.200 4.300 4.200 4.200 20,000 84,000 4.2000 0.374 0.374 0.383 0.374 0.374 224,625 0.3740 -2.33%
2001-10-11 0 4.300 4.300 4.375 4.175 4.475 352,000 1,551,150 4.4067 0.383 0.383 0.390 0.372 0.398 3,953,398 0.3924 2.38%
2001-10-10 0 4.200 4.200 4.300 4.200 4.200 4,000 16,800 4.2000 0.374 0.374 0.383 0.374 0.374 44,925 0.3740 0.60%
2001-10-09 0 4.175 4.175 4.300 4.175 4.300 356,000 1,507,250 4.2338 0.372 0.372 0.383 0.372 0.383 3,998,323 0.3770 -0.60%
2001-10-08 0 4.200 4.175 4.250 4.150 4.200 116,000 485,500 4.1853 0.374 0.372 0.378 0.370 0.374 1,302,824 0.3727 0.00%
2001-10-05 0 4.200 4.125 4.200 4.075 4.200 76,000 316,550 4.1651 0.374 0.367 0.374 0.363 0.374 853,575 0.3709 1.82%
2001-10-04 0 4.125 4.125 4.150 4.000 4.125 142,000 580,100 4.0852 0.367 0.367 0.370 0.356 0.367 1,594,837 0.3637 3.13%
2001-10-03 0 4.000 4.000 4.050 4.000 4.050 110,000 441,500 4.0136 0.356 0.356 0.361 0.356 0.361 1,235,437 0.3574 -2.44%
2001-09-28 0 4.100 4.050 4.100 4.000 4.100 88,000 359,550 4.0858 0.365 0.361 0.365 0.356 0.365 988,350 0.3638 2.50%
2001-09-27 0 4.000 3.975 4.000 4.000 4.125 620,000 2,492,700 4.0205 0.356 0.354 0.356 0.356 0.367 6,963,372 0.3580 -0.62%
2001-09-26 0 4.025 4.000 4.100 4.000 4.050 144,000 578,650 4.0184 0.358 0.356 0.365 0.356 0.361 1,617,299 0.3578 0.00%
2001-09-25 0 4.025 4.025 4.125 4.025 4.150 64,000 262,700 4.1047 0.358 0.358 0.367 0.358 0.370 718,800 0.3655 -1.83%
2001-09-24 0 4.100 4.050 4.125 4.000 4.125 112,000 451,800 4.0339 0.365 0.361 0.367 0.356 0.367 1,257,899 0.3592 1.86%
2001-09-21 0 4.025 4.025 4.100 3.975 4.025 120,000 481,000 4.0083 0.358 0.358 0.365 0.354 0.358 1,347,749 0.3569 -4.17%
2001-09-20 0 4.200 4.025 4.250 4.150 4.225 196,000 822,850 4.1982 0.374 0.358 0.378 0.370 0.376 2,201,324 0.3738 1.20%
2001-09-19 0 4.150 4.125 4.200 4.150 4.200 118,000 494,100 4.1873 0.370 0.367 0.374 0.370 0.374 1,325,287 0.3728 2.47%
2001-09-18 0 4.050 4.050 4.175 4.000 4.225 574,000 2,379,250 4.1450 0.361 0.361 0.372 0.356 0.376 6,446,735 0.3691 -1.82%
2001-09-17 0 4.125 4.025 4.125 3.975 4.200 416,000 1,715,100 4.1228 0.367 0.358 0.367 0.354 0.374 4,672,198 0.3671 -4.62%
2001-09-14 0 4.325 4.325 4.375 4.300 4.350 476,000 2,060,200 4.3282 0.385 0.385 0.390 0.383 0.387 5,346,073 0.3854 -0.57%
2001-09-13 0 4.350 4.300 4.400 4.100 4.450 210,000 913,000 4.3476 0.387 0.383 0.392 0.365 0.396 2,358,562 0.3871 1.16%
2001-09-12 0 4.300 4.225 4.300 4.200 4.400 424,000 1,820,600 4.2939 0.383 0.376 0.383 0.374 0.392 4,762,048 0.3823 -4.44%
2001-09-11 0 4.500 4.475 4.550 4.500 4.550 74,000 335,900 4.5392 0.401 0.398 0.405 0.401 0.405 831,112 0.4042 -1.10%
2001-09-10 0 4.550 4.475 4.550 4.450 4.550 16,000 72,000 4.5000 0.405 0.398 0.405 0.396 0.405 179,700 0.4007 2.82%
2001-09-07 0 4.425 4.300 4.425 4.425 4.475 220,000 981,750 4.4625 0.394 0.383 0.394 0.394 0.398 2,470,874 0.3973 -1.12%
2001-09-06 0 4.475 4.475 4.550 4.475 4.525 110,000 496,950 4.5177 0.398 0.398 0.405 0.398 0.403 1,235,437 0.4022 0.56%
2001-09-05 0 4.450 4.450 4.500 4.450 4.475 26,000 115,900 4.4577 0.396 0.396 0.401 0.396 0.398 292,012 0.3969 -2.20%
2001-09-04 0 4.550 4.475 4.600 4.400 4.550 248,000 1,115,350 4.4974 0.405 0.398 0.410 0.392 0.405 2,785,349 0.4004 3.41%
2001-09-03 0 4.400 - 4.400 4.400 4.400 10,000 44,000 4.4000 0.392 - 0.392 0.392 0.392 112,312 0.3918 0.00%
2001-08-31 0 4.400 4.125 4.400 4.400 4.400 12,000 52,200 4.3500 0.392 0.367 0.392 0.392 0.392 134,775 0.3873 2.33%
2001-08-30 0 4.300 4.300 4.475 - - 300,000 1,275,000 4.2500 0.383 0.383 0.398 - - 3,369,374 0.3784 1.18%
2001-08-29 0 4.250 4.500 4.600 4.250 4.300 40,000 171,000 4.2750 0.378 0.401 0.410 0.378 0.383 449,250 0.3806 -1.16%
2001-08-28 0 4.300 4.300 4.400 4.300 4.300 10,000 43,000 4.3000 0.383 0.383 0.392 0.383 0.383 112,312 0.3829 -4.44%
2001-08-27 0 4.500 4.400 4.500 4.500 4.600 150,000 685,900 4.5727 0.401 0.392 0.401 0.401 0.410 1,684,687 0.4071 0.00%
2001-08-24 0 4.500 4.400 4.600 4.500 4.500 24,000 108,000 4.5000 0.401 0.392 0.410 0.401 0.401 269,550 0.4007 0.00%
2001-08-23 0 4.500 4.400 4.500 4.500 4.500 294,000 1,323,000 4.5000 0.401 0.392 0.401 0.401 0.401 3,301,986 0.4007 0.00%
2001-08-22 0 4.500 4.450 4.550 4.500 4.700 302,000 1,377,800 4.5623 0.401 0.396 0.405 0.401 0.418 3,391,836 0.4062 -2.17%
2001-08-21 0 4.600 4.600 4.800 4.450 4.675 542,000 2,472,100 4.5611 0.410 0.410 0.427 0.396 0.416 6,087,335 0.4061 3.37%
2001-08-20 0 4.450 4.325 4.500 4.300 4.450 184,000 798,350 4.3389 0.396 0.385 0.401 0.383 0.396 2,066,549 0.3863 2.30%
2001-08-17 0 4.350 4.275 4.400 4.350 4.375 226,000 984,350 4.3555 0.387 0.381 0.392 0.387 0.390 2,538,261 0.3878 1.16%
2001-08-16 0 4.300 4.200 4.400 4.300 4.300 88,000 378,400 4.3000 0.383 0.374 0.392 0.383 0.383 988,350 0.3829 -1.15%
2001-08-15 0 4.350 4.350 4.400 4.300 4.400 12,000 52,600 4.3833 0.387 0.387 0.392 0.383 0.392 134,775 0.3903 -1.14%
2001-08-14 0 4.400 4.275 4.400 4.375 4.400 30,000 131,500 4.3833 0.392 0.381 0.392 0.390 0.392 336,937 0.3903 2.92%
2001-08-13 0 4.275 4.250 4.375 4.275 4.400 58,000 251,550 4.3371 0.381 0.378 0.390 0.381 0.392 651,412 0.3862 1.79%
2001-08-10 0 4.200 4.200 4.300 4.100 4.200 46,000 192,200 4.1783 0.374 0.374 0.383 0.365 0.374 516,637 0.3720 1.20%
2001-08-09 0 4.150 4.100 4.150 4.025 4.150 198,000 799,150 4.0361 0.370 0.365 0.370 0.358 0.370 2,223,787 0.3594 0.00%
2001-08-08 0 4.150 4.150 4.175 4.075 4.175 378,000 1,561,550 4.1311 0.370 0.370 0.372 0.363 0.372 4,245,411 0.3678 0.00%
2001-08-07 0 4.150 4.075 4.150 4.000 4.150 396,000 1,610,400 4.0667 0.370 0.363 0.370 0.356 0.370 4,447,573 0.3621 1.22%
2001-08-06 0 4.100 4.100 4.200 4.000 4.250 450,000 1,843,200 4.0960 0.365 0.365 0.374 0.356 0.378 5,054,060 0.3647 -2.38%
2001-08-03 0 4.200 4.250 4.500 4.100 4.400 466,000 1,953,200 4.1914 0.374 0.378 0.401 0.365 0.392 5,233,760 0.3732 -4.55%
2001-08-02 0 4.400 4.350 4.500 4.400 4.500 134,000 596,100 4.4485 0.392 0.387 0.401 0.392 0.401 1,504,987 0.3961 -4.35%
2001-08-01 0 4.600 4.550 4.650 4.500 4.600 50,000 227,000 4.5400 0.410 0.405 0.414 0.401 0.410 561,562 0.4042 2.79%
2001-07-31 0 4.475 4.425 4.475 4.475 4.600 250,000 1,135,000 4.5400 0.398 0.394 0.398 0.398 0.410 2,807,811 0.4042 -2.19%
2001-07-30 0 4.575 4.550 4.650 4.550 4.650 284,000 1,304,900 4.5947 0.407 0.405 0.414 0.405 0.414 3,189,674 0.4091 -0.54%
2001-07-27 0 4.600 4.600 4.625 4.550 4.625 250,000 1,145,550 4.5822 0.410 0.410 0.412 0.405 0.412 2,807,811 0.4080 0.55%
2001-07-26 0 4.575 4.500 4.600 4.350 4.575 262,000 1,172,600 4.4756 0.407 0.401 0.410 0.387 0.407 2,942,586 0.3985 2.81%
2001-07-24 0 4.450 4.400 4.500 4.350 4.450 126,000 553,700 4.3944 0.396 0.392 0.401 0.387 0.396 1,415,137 0.3913 3.49%
2001-07-23 0 4.300 4.300 4.400 4.300 4.450 120,000 522,500 4.3542 0.383 0.383 0.392 0.383 0.396 1,347,749 0.3877 -0.58%
2001-07-20 0 4.325 4.325 4.400 4.100 4.300 74,000 311,200 4.2054 0.385 0.385 0.392 0.365 0.383 831,112 0.3744 5.49%
2001-07-19 0 4.100 4.100 4.125 3.975 4.325 428,000 1,753,050 4.0959 0.365 0.365 0.367 0.354 0.385 4,806,973 0.3647 -5.75%
2001-07-18 0 4.350 4.350 4.400 4.300 4.650 886,000 3,958,500 4.4678 0.387 0.387 0.392 0.383 0.414 9,950,883 0.3978 -4.40%
2001-07-17 0 4.550 4.500 4.550 4.500 4.950 376,000 1,756,100 4.6705 0.405 0.401 0.405 0.401 0.441 4,222,948 0.4158 -8.08%
2001-07-16 0 4.950 - 4.950 4.950 5.100 254,000 1,271,600 5.0063 0.441 - 0.441 0.441 0.454 2,852,736 0.4457 -1.00%
2001-07-13 0 5.000 4.975 5.000 5.000 5.050 320,000 1,604,500 5.0141 0.445 0.443 0.445 0.445 0.450 3,593,999 0.4464 0.00%
2001-07-12 0 5.000 4.950 5.050 4.950 5.000 158,000 788,950 4.9934 0.445 0.441 0.450 0.441 0.445 1,774,537 0.4446 0.00%
2001-07-11 0 5.000 4.950 5.000 5.000 5.050 2,424,000 12,120,100 5.0000 0.445 0.441 0.445 0.445 0.450 27,224,539 0.4452 0.00%
2001-07-10 0 5.000 5.000 5.150 4.900 5.100 2,922,000 14,335,950 4.9062 0.445 0.445 0.459 0.436 0.454 32,817,699 0.4368 2.56%
2001-07-09 0 4.875 4.800 4.875 4.800 5.000 202,000 986,300 4.8827 0.434 0.427 0.434 0.427 0.445 2,268,712 0.4347 -0.51%
2001-07-05 0 4.900 4.900 5.050 4.900 5.100 396,000 1,988,600 5.0217 0.436 0.436 0.450 0.436 0.454 4,447,573 0.4471 -3.92%
2001-07-04 0 5.100 5.050 5.150 5.050 5.100 172,000 876,300 5.0948 0.454 0.450 0.459 0.450 0.454 1,931,774 0.4536 0.99%
2001-07-03 0 5.050 5.050 5.200 5.000 5.200 236,000 1,187,500 5.0318 0.450 0.450 0.463 0.445 0.463 2,650,574 0.4480 0.00%
2001-06-29 0 5.050 5.000 5.100 5.050 5.400 536,000 2,758,100 5.1457 0.450 0.445 0.454 0.450 0.481 6,019,948 0.4582 -3.81%
2001-06-28 0 5.250 5.250 5.300 5.200 5.350 282,000 1,493,500 5.2961 0.467 0.467 0.472 0.463 0.476 3,167,211 0.4716 -2.78%
2001-06-27 0 5.400 5.300 5.450 5.300 5.500 598,000 3,209,100 5.3664 0.481 0.472 0.485 0.472 0.490 6,716,285 0.4778 0.93%
2001-06-26 0 5.350 5.350 5.400 5.250 5.550 692,000 3,737,800 5.4014 0.476 0.476 0.481 0.467 0.494 7,772,022 0.4809 2.88%
2001-06-22 0 5.200 5.050 5.200 5.150 5.600 1,124,000 6,051,100 5.3835 0.463 0.450 0.463 0.459 0.499 12,623,920 0.4793 0.00%
2001-06-21 0 5.200 5.150 5.300 5.050 5.250 676,000 3,501,700 5.1800 0.463 0.459 0.472 0.450 0.467 7,592,322 0.4612 4.00%
2001-06-20 0 5.000 4.950 5.200 4.950 5.150 526,000 2,658,900 5.0549 0.445 0.441 0.463 0.441 0.459 5,907,635 0.4501 1.52%
2001-06-19 0 4.925 4.925 4.950 4.900 4.925 152,000 748,050 4.9214 0.439 0.439 0.441 0.436 0.439 1,707,149 0.4382 -2.48%
2001-06-18 0 5.050 4.900 5.150 4.900 5.500 910,000 4,565,400 5.0169 0.450 0.436 0.459 0.436 0.490 10,220,433 0.4467 -2.88%
2001-06-15 0 5.200 5.000 - 4.450 5.200 1,796,000 8,499,250 4.7323 0.463 0.445 - 0.396 0.463 20,171,317 0.4214 6.12%
2001-06-14 0 4.900 - 4.900 4.850 5.500 902,000 4,597,800 5.0973 0.436 - 0.436 0.432 0.490 10,130,583 0.4539 -10.09%
2001-06-13 0 5.450 5.450 5.500 5.450 5.800 2,314,000 12,897,700 5.5738 0.485 0.485 0.490 0.485 0.516 25,989,102 0.4963 -4.39%
2001-06-12 0 5.700 5.600 5.700 5.600 5.950 528,000 3,057,400 5.7905 0.508 0.499 0.508 0.499 0.530 5,930,098 0.5156 -3.39%
2001-06-11 0 5.900 5.900 6.000 5.500 6.100 5,106,000 29,396,200 5.7572 0.525 0.525 0.534 0.490 0.543 57,346,739 0.5126 -0.84%
2001-06-08 0 5.950 5.950 6.050 5.950 6.150 1,544,000 9,401,900 6.0893 0.530 0.530 0.539 0.530 0.548 17,341,043 0.5422 0.00%
2001-06-07 0 5.950 5.900 5.950 5.800 6.050 1,208,000 7,109,200 5.8851 0.530 0.525 0.530 0.516 0.539 13,567,345 0.5240 0.00%
2001-06-06 0 5.950 5.900 6.000 5.950 6.250 478,000 2,908,800 6.0854 0.530 0.525 0.534 0.530 0.556 5,368,535 0.5418 -4.03%
2001-06-05 0 6.200 6.200 6.250 5.950 6.500 1,350,000 8,366,300 6.1973 0.552 0.552 0.556 0.530 0.579 15,162,181 0.5518 -0.80%
2001-06-04 0 6.250 6.250 6.400 6.000 6.500 5,242,000 32,480,200 6.1961 0.556 0.556 0.570 0.534 0.579 58,874,189 0.5517 5.93%
2001-06-01 0 5.900 5.850 5.900 5.400 5.900 3,780,000 21,347,300 5.6474 0.525 0.521 0.525 0.481 0.525 42,454,108 0.5028 5.36%
2001-05-31 0 5.600 5.550 5.950 5.500 5.950 4,886,000 27,875,500 5.7052 0.499 0.494 0.530 0.490 0.530 54,875,865 0.5080 0.90%
2001-05-30 0 5.550 5.500 5.550 5.400 5.700 1,062,000 5,922,700 5.5769 0.494 0.490 0.494 0.481 0.508 11,927,583 0.4966 1.83%
2001-05-29 0 5.450 5.500 5.600 5.450 5.800 2,510,000 13,999,000 5.5773 0.485 0.490 0.499 0.485 0.516 28,190,426 0.4966 -1.80%
2001-05-28 0 5.550 5.500 5.550 5.100 5.550 2,776,000 15,047,300 5.4205 0.494 0.490 0.494 0.454 0.494 31,177,937 0.4826 9.90%
2001-05-25 0 5.050 5.150 5.200 5.000 5.150 608,000 3,091,600 5.0849 0.450 0.459 0.463 0.445 0.459 6,828,597 0.4527 -0.98%
2001-05-24 0 5.100 5.050 5.100 5.000 5.100 544,000 2,738,500 5.0340 0.454 0.450 0.454 0.445 0.454 6,109,798 0.4482 2.00%
2001-05-23 0 5.000 5.000 5.050 5.000 5.200 738,000 3,758,800 5.0932 0.445 0.445 0.450 0.445 0.463 8,288,659 0.4535 0.00%
2001-05-22 0 5.000 4.925 5.000 4.750 5.000 1,562,000 7,622,400 4.8799 0.445 0.439 0.445 0.423 0.445 17,543,205 0.4345 6.38%
2001-05-21 0 4.700 4.675 4.725 4.675 4.775 604,000 2,844,050 4.7087 0.418 0.416 0.421 0.416 0.425 6,783,672 0.4192 0.00%
2001-05-18 0 4.700 4.625 4.750 4.675 4.750 400,000 1,885,250 4.7131 0.418 0.412 0.423 0.416 0.423 4,492,498 0.4196 -0.53%
2001-05-17 0 4.725 4.700 4.725 4.600 4.750 364,000 1,706,200 4.6874 0.421 0.418 0.421 0.410 0.423 4,088,173 0.4174 2.72%
2001-05-16 0 4.600 4.600 4.700 4.600 4.800 530,000 2,517,050 4.7492 0.410 0.410 0.418 0.410 0.427 5,952,560 0.4229 -2.13%
2001-05-15 0 4.700 4.650 4.700 4.475 4.800 574,000 2,656,850 4.6287 0.418 0.414 0.418 0.398 0.427 6,446,735 0.4121 5.03%
2001-05-14 0 4.475 4.400 4.475 4.400 4.525 303,000 1,353,800 4.4680 0.398 0.392 0.398 0.392 0.403 3,403,067 0.3978 1.70%
2001-05-11 0 4.400 4.400 4.450 4.300 4.450 554,000 2,423,630 4.3748 0.392 0.392 0.396 0.383 0.396 6,222,110 0.3895 0.00%
2001-05-10 0 4.400 4.350 4.500 4.350 4.600 774,000 3,483,500 4.5006 0.392 0.387 0.401 0.387 0.410 8,692,984 0.4007 -3.83%
2001-05-09 0 4.575 4.575 4.600 4.575 4.750 552,000 2,562,600 4.6424 0.407 0.407 0.410 0.407 0.423 6,199,647 0.4133 -2.66%
2001-05-08 0 4.700 4.700 4.750 4.600 4.725 558,000 2,614,000 4.6846 0.418 0.418 0.423 0.410 0.421 6,267,035 0.4171 1.62%
2001-05-07 0 4.625 4.625 4.650 4.600 4.700 472,000 2,201,700 4.6646 0.412 0.412 0.414 0.410 0.418 5,301,148 0.4153 1.09%
2001-05-04 0 4.575 4.575 4.600 4.550 4.700 539,000 2,495,779 4.6304 0.407 0.407 0.410 0.405 0.418 6,053,641 0.4123 -4.69%
2001-05-03 0 4.800 4.750 4.800 4.700 4.850 328,000 1,563,550 4.7669 0.427 0.423 0.427 0.418 0.432 3,683,849 0.4244 -0.52%
2001-05-02 0 4.825 4.800 4.825 4.800 5.000 760,000 3,735,425 4.9150 0.430 0.427 0.430 0.427 0.445 8,535,747 0.4376 0.52%
2001-04-27 0 4.800 4.775 4.825 4.475 4.925 1,542,000 7,276,200 4.7187 0.427 0.425 0.430 0.398 0.439 17,318,581 0.4201 7.26%
2001-04-26 0 4.475 4.475 4.500 4.400 4.700 1,162,000 5,319,050 4.5775 0.398 0.398 0.401 0.392 0.418 13,050,707 0.4076 -0.56%
2001-04-25 0 4.500 4.400 4.625 4.500 5.150 3,744,000 18,380,950 4.9094 0.401 0.392 0.412 0.401 0.459 42,049,783 0.4371 -8.16%
2001-04-24 0 4.900 4.850 4.900 4.350 4.900 3,138,000 14,738,100 4.6967 0.436 0.432 0.436 0.387 0.436 35,243,648 0.4182 12.00%
2001-04-23 0 4.375 4.350 4.400 4.200 4.450 1,496,000 6,525,550 4.3620 0.390 0.387 0.392 0.374 0.396 16,801,943 0.3884 2.34%
2001-04-20 0 4.275 4.225 4.275 4.150 4.600 5,420,000 23,818,500 4.3946 0.381 0.376 0.381 0.370 0.410 60,873,350 0.3913 1.79%
2001-04-19 0 4.200 4.150 4.200 4.025 4.700 6,652,000 29,531,150 4.4394 0.374 0.370 0.374 0.358 0.418 74,710,245 0.3953 5.00%
2001-04-18 0 4.000 4.000 4.025 3.700 4.025 7,267,000 28,646,575 3.9420 0.356 0.356 0.358 0.329 0.358 81,617,461 0.3510 11.11%
2001-04-17 0 3.600 3.600 3.625 3.350 3.625 2,756,000 9,785,350 3.5506 0.321 0.321 0.323 0.298 0.323 30,953,313 0.3161 7.46%
2001-04-12 0 3.350 3.300 3.450 3.300 3.700 984,000 3,417,750 3.4733 0.298 0.294 0.307 0.294 0.329 11,051,546 0.3093 -8.22%
2001-04-11 0 3.650 3.650 3.675 3.600 3.800 845,500 3,111,675 3.6803 0.325 0.325 0.327 0.321 0.338 9,496,018 0.3277 2.04%
2001-04-10 0 3.775 3.725 3.775 3.700 3.875 768,000 2,897,600 3.7729 0.318 0.314 0.318 0.312 0.327 9,102,831 0.3183 0.00%
2001-04-09 0 3.775 3.750 3.775 3.700 3.850 866,000 3,258,150 3.7623 0.318 0.316 0.318 0.312 0.325 10,264,390 0.3174 2.03%
2001-04-06 0 3.700 3.675 3.700 3.600 3.800 1,334,000 4,998,250 3.7468 0.312 0.310 0.312 0.304 0.321 15,811,427 0.3161 5.71%
2001-04-04 0 3.500 3.450 3.500 3.350 3.550 814,000 2,782,550 3.4184 0.295 0.291 0.295 0.283 0.300 9,648,052 0.2884 -2.10%
2001-04-03 0 3.575 3.575 3.625 3.550 3.700 2,218,000 8,030,550 3.6206 0.302 0.302 0.306 0.300 0.312 26,289,165 0.3055 -0.69%
2001-04-02 0 3.600 3.575 3.600 3.300 3.600 1,924,000 6,642,000 3.4522 0.304 0.302 0.304 0.278 0.304 22,804,488 0.2913 9.92%
2001-03-30 0 3.275 3.275 3.300 3.200 3.300 1,368,000 4,492,550 3.2840 0.276 0.276 0.278 0.270 0.278 16,214,417 0.2771 1.55%
2001-03-29 0 3.225 3.225 3.275 3.100 3.250 882,000 2,818,250 3.1953 0.272 0.272 0.276 0.262 0.274 10,454,032 0.2696 6.61%
2001-03-28 0 3.025 3.050 3.075 3.025 3.150 1,348,000 4,184,150 3.1040 0.255 0.257 0.259 0.255 0.266 15,977,364 0.2619 -0.82%
2001-03-27 0 3.050 3.050 3.075 3.000 3.075 406,000 1,230,700 3.0313 0.257 0.257 0.259 0.253 0.259 4,812,174 0.2557 0.83%
2001-03-26 0 3.025 3.000 3.025 2.925 3.075 936,000 2,794,500 2.9856 0.255 0.253 0.255 0.247 0.259 11,094,075 0.2519 4.31%
2001-03-23 0 2.900 2.875 2.900 2.800 2.900 478,000 1,361,800 2.8490 0.245 0.243 0.245 0.236 0.245 5,665,564 0.2404 0.87%
2001-03-22 0 2.875 2.775 2.875 2.800 2.925 366,000 1,055,200 2.8831 0.243 0.234 0.243 0.236 0.247 4,338,068 0.2432 -0.86%
2001-03-21 0 2.900 2.875 2.900 2.750 2.900 548,000 1,552,600 2.8332 0.245 0.243 0.245 0.232 0.245 6,495,249 0.2390 1.75%
2001-03-20 0 2.850 2.825 2.900 2.800 2.875 224,000 633,600 2.8286 0.240 0.238 0.245 0.236 0.243 2,654,992 0.2386 1.79%
2001-03-19 0 2.800 2.775 2.850 2.700 2.800 450,000 1,243,800 2.7640 0.236 0.234 0.240 0.228 0.236 5,333,690 0.2332 3.70%
2001-03-16 0 2.700 2.700 2.750 2.550 2.750 702,000 1,874,100 2.6697 0.228 0.228 0.232 0.215 0.232 8,320,556 0.2252 10.20%
2001-03-15 0 2.450 2.425 2.500 2.400 2.475 100,000 243,750 2.4375 0.207 0.205 0.211 0.202 0.209 1,185,264 0.2057 -3.92%
2001-03-14 0 2.550 2.425 2.550 2.525 2.550 64,000 162,500 2.5391 0.215 0.205 0.215 0.213 0.215 758,569 0.2142 0.99%
2001-03-13 0 2.525 2.475 2.525 2.450 2.525 246,000 608,350 2.4730 0.213 0.209 0.213 0.207 0.213 2,915,750 0.2086 1.00%
2001-03-12 0 2.500 2.450 2.500 2.400 2.525 61,000 152,300 2.4967 0.211 0.207 0.211 0.202 0.213 723,011 0.2106 4.17%
2001-03-09 0 2.400 2.400 2.425 2.350 2.425 200,000 482,000 2.4100 0.202 0.202 0.205 0.198 0.205 2,370,529 0.2033 -2.04%
2001-03-08 0 2.450 2.450 2.475 2.425 2.500 216,000 532,800 2.4667 0.207 0.207 0.209 0.205 0.211 2,560,171 0.2081 -2.00%
2001-03-07 0 2.500 2.450 2.500 2.500 2.500 80,000 200,000 2.5000 0.211 0.207 0.211 0.211 0.211 948,212 0.2109 0.00%
2001-03-06 0 2.500 2.450 2.550 2.500 2.500 30,000 75,000 2.5000 0.211 0.207 0.215 0.211 0.211 355,579 0.2109 4.17%
2001-03-05 0 2.400 2.300 2.450 2.400 2.450 84,000 204,150 2.4304 0.202 0.194 0.207 0.202 0.207 995,622 0.2050 -4.00%
2001-03-02 0 2.500 2.450 2.525 2.425 2.575 225,000 559,750 2.4878 0.211 0.207 0.213 0.205 0.217 2,666,845 0.2099 0.00%
2001-03-01 0 2.500 2.450 2.500 2.500 2.550 60,000 151,500 2.5250 0.211 0.207 0.211 0.211 0.215 711,159 0.2130 -7.41%
2001-02-28 0 2.700 2.700 2.750 2.700 2.700 8,000 21,600 2.7000 0.228 0.228 0.232 0.228 0.228 94,821 0.2278 -2.70%
2001-02-27 0 2.775 2.750 2.775 2.725 2.775 60,000 164,700 2.7450 0.234 0.232 0.234 0.230 0.234 711,159 0.2316 2.78%
2001-02-26 0 2.700 2.675 2.750 2.675 2.800 304,000 830,700 2.7326 0.228 0.226 0.232 0.226 0.236 3,603,204 0.2305 1.89%
2001-02-23 0 2.650 2.650 2.700 2.650 2.650 16,000 42,400 2.6500 0.224 0.224 0.228 0.224 0.224 189,642 0.2236 -0.93%
2001-02-22 0 2.675 2.625 2.700 2.625 2.700 592,000 1,567,500 2.6478 0.226 0.221 0.228 0.221 0.228 7,016,765 0.2234 0.94%
2001-02-21 0 2.650 2.600 2.700 2.600 2.700 208,000 546,050 2.6252 0.224 0.219 0.228 0.219 0.228 2,465,350 0.2215 1.92%
2001-02-20 0 2.600 2.600 2.650 2.600 2.750 424,000 1,130,400 2.6660 0.219 0.219 0.224 0.219 0.232 5,025,521 0.2249 4.00%
2001-02-19 0 2.500 2.500 2.600 2.500 2.600 94,000 238,400 2.5362 0.211 0.211 0.219 0.211 0.219 1,114,149 0.2140 0.00%
2001-02-16 0 2.500 2.475 2.500 2.425 2.500 168,000 409,400 2.4369 0.211 0.209 0.211 0.205 0.211 1,991,244 0.2056 4.17%
2001-02-15 0 2.400 2.350 2.450 2.350 2.400 156,000 370,400 2.3744 0.202 0.198 0.207 0.198 0.202 1,849,013 0.2003 -2.04%
2001-02-14 0 2.450 2.400 2.500 2.450 2.450 80,000 196,000 2.4500 0.207 0.202 0.211 0.207 0.207 948,212 0.2067 0.00%
2001-02-13 0 2.450 2.400 2.450 2.450 2.450 70,000 171,500 2.4500 0.207 0.202 0.207 0.207 0.207 829,685 0.2067 2.08%
2001-02-12 0 2.400 2.300 2.400 2.400 2.400 30,000 72,000 2.4000 0.202 0.194 0.202 0.202 0.202 355,579 0.2025 4.35%
2001-02-09 0 2.300 2.300 2.450 2.300 2.300 75,000 172,300 2.2973 0.194 0.194 0.207 0.194 0.194 888,948 0.1938 -4.17%
2001-02-08 0 2.400 2.300 2.450 2.400 2.400 110,000 264,000 2.4000 0.202 0.194 0.207 0.202 0.202 1,303,791 0.2025 2.13%
2001-02-07 0 2.350 2.325 2.400 2.350 2.350 30,000 70,500 2.3500 0.198 0.196 0.202 0.198 0.198 355,579 0.1983 0.00%
2001-02-06 0 2.350 2.300 2.350 2.350 2.400 182,000 430,400 2.3648 0.198 0.194 0.198 0.198 0.202 2,157,181 0.1995 -2.08%
2001-02-05 0 2.400 2.400 2.450 2.400 2.425 26,500 64,050 2.4170 0.202 0.202 0.207 0.202 0.205 314,095 0.2039 -1.03%
2001-02-02 0 2.425 2.400 2.425 2.400 2.450 62,000 150,850 2.4331 0.205 0.202 0.205 0.202 0.207 734,864 0.2053 0.00%
2001-02-01 0 2.425 2.375 2.450 2.400 2.425 72,000 174,000 2.4167 0.205 0.200 0.207 0.202 0.205 853,390 0.2039 1.04%
2001-01-31 0 2.400 2.400 2.450 2.400 2.450 30,000 73,000 2.4333 0.202 0.202 0.207 0.202 0.207 355,579 0.2053 -2.04%
2001-01-30 0 2.450 2.375 2.550 2.400 2.450 40,000 97,000 2.4250 0.207 0.200 0.215 0.202 0.207 474,106 0.2046 2.08%
2001-01-29 0 2.400 2.400 2.450 2.400 2.450 68,000 163,600 2.4059 0.202 0.202 0.207 0.202 0.207 805,980 0.2030 -4.00%
2001-01-23 0 2.500 2.400 2.500 2.500 2.500 12,000 30,000 2.5000 0.211 0.202 0.211 0.211 0.211 142,232 0.2109 0.00%
2001-01-22 0 2.500 2.375 2.500 - - 0 0 - 0.211 0.200 0.211 - - 0 - 0.00%
2001-01-19 0 2.500 2.450 2.500 2.150 2.500 396,000 944,450 2.3850 0.211 0.207 0.211 0.181 0.211 4,693,647 0.2012 13.64%
2001-01-18 0 2.200 2.200 2.350 2.200 2.675 518,000 1,240,700 2.3952 0.186 0.186 0.198 0.186 0.226 6,139,670 0.2021 -18.52%
2001-01-17 0 2.700 2.650 2.700 2.650 2.850 196,000 540,200 2.7561 0.228 0.224 0.228 0.224 0.240 2,323,118 0.2325 -6.90%
2001-01-16 0 2.900 2.900 2.925 2.800 3.000 134,000 394,700 2.9455 0.245 0.245 0.247 0.236 0.253 1,588,254 0.2485 -4.13%
2001-01-15 0 3.025 2.925 3.050 3.025 3.050 32,000 97,100 3.0344 0.255 0.247 0.257 0.255 0.257 379,285 0.2560 -1.63%
2001-01-12 0 3.075 3.050 3.100 3.050 3.125 82,000 252,900 3.0841 0.259 0.257 0.262 0.257 0.264 971,917 0.2602 -0.81%
2001-01-11 0 3.100 3.050 3.100 3.100 3.125 24,000 74,750 3.1146 0.262 0.257 0.262 0.262 0.264 284,463 0.2628 -0.80%
2001-01-10 0 3.125 3.125 3.150 3.125 3.150 80,000 251,750 3.1469 0.264 0.264 0.266 0.264 0.266 948,212 0.2655 -2.34%
2001-01-09 0 3.200 - 3.200 3.200 3.200 32,000 102,400 3.2000 0.270 - 0.270 0.270 0.270 379,285 0.2700 -1.54%
2001-01-08 0 3.250 3.025 3.250 3.250 3.250 40,000 130,000 3.2500 0.274 0.255 0.274 0.274 0.274 474,106 0.2742 0.78%
2001-01-05 0 3.225 3.225 3.250 3.225 3.225 72,000 232,200 3.2250 0.272 0.272 0.274 0.272 0.272 853,390 0.2721 0.00%
2001-01-04 0 3.225 - 3.250 3.225 3.300 44,000 144,450 3.2830 0.272 - 0.274 0.272 0.278 521,516 0.2770 0.78%
2001-01-03 0 3.200 3.100 3.200 3.200 3.200 20,000 64,000 3.2000 0.270 0.262 0.270 0.270 0.270 237,053 0.2700 -1.54%
2001-01-02 0 3.250 3.250 3.275 3.200 3.300 198,000 646,500 3.2652 0.274 0.274 0.276 0.270 0.278 2,346,824 0.2755 1.56%
2000-12-29 0 3.200 3.200 3.275 3.125 3.200 124,000 408,650 3.2956 0.270 0.270 0.276 0.264 0.270 1,469,728 0.2780 3.23%
2000-12-28 0 3.100 3.100 3.250 3.100 3.150 76,000 238,600 3.1395 0.262 0.262 0.274 0.262 0.266 900,801 0.2649 -4.62%
2000-12-27 0 3.250 3.100 3.250 3.175 3.350 186,000 621,050 3.3390 0.274 0.262 0.274 0.268 0.283 2,204,592 0.2817 0.00%
2000-12-22 0 3.250 3.200 3.250 3.250 3.250 50,000 162,500 3.2500 0.274 0.270 0.274 0.274 0.274 592,632 0.2742 1.56%
2000-12-21 0 3.200 3.000 3.250 3.100 3.400 184,000 607,400 3.3011 0.270 0.253 0.274 0.262 0.287 2,180,887 0.2785 0.00%
2000-12-20 0 3.200 3.200 3.325 3.200 3.250 198,000 640,850 3.2366 0.270 0.270 0.281 0.270 0.274 2,346,824 0.2731 -3.03%
2000-12-19 0 3.300 3.300 3.325 3.300 3.350 1,256,000 4,174,250 3.3234 0.278 0.278 0.281 0.278 0.283 14,886,921 0.2804 0.00%
2000-12-18 0 3.300 3.300 3.325 3.300 3.350 198,000 654,800 3.3071 0.278 0.278 0.281 0.278 0.283 2,346,824 0.2790 -0.75%
2000-12-15 0 3.325 3.150 3.350 3.300 3.375 96,000 323,050 3.3651 0.281 0.266 0.283 0.278 0.285 1,137,854 0.2839 0.76%
2000-12-14 0 3.300 3.300 3.350 3.300 3.400 200,000 675,050 3.3753 0.278 0.278 0.283 0.278 0.287 2,370,529 0.2848 -4.35%
2000-12-13 0 3.450 3.425 3.450 3.350 3.525 1,040,000 3,590,000 3.4519 0.291 0.289 0.291 0.283 0.297 12,326,750 0.2912 2.99%
2000-12-12 0 3.350 3.325 3.375 3.075 3.375 2,420,000 7,815,400 3.2295 0.283 0.281 0.285 0.259 0.285 28,683,399 0.2725 8.94%
2000-12-11 0 3.075 3.025 3.100 3.025 3.075 368,000 1,124,900 3.0568 0.259 0.255 0.262 0.255 0.259 4,361,773 0.2579 0.82%
2000-12-08 0 3.050 3.000 3.100 3.000 3.125 548,000 1,692,400 3.0883 0.257 0.253 0.262 0.253 0.264 6,495,249 0.2606 0.83%
2000-12-07 0 3.025 3.000 3.050 3.000 3.125 226,000 698,050 3.0887 0.255 0.253 0.257 0.253 0.264 2,678,698 0.2606 -2.42%
2000-12-06 0 3.100 3.075 3.125 3.075 3.175 224,000 694,600 3.1009 0.262 0.259 0.264 0.259 0.268 2,654,992 0.2616 0.81%
2000-12-05 0 3.075 3.075 3.100 3.050 3.100 84,000 257,050 3.0601 0.259 0.259 0.262 0.257 0.262 995,622 0.2582 -1.60%
2000-12-04 0 3.125 3.075 3.200 3.075 3.200 96,000 298,050 3.1047 0.264 0.259 0.270 0.259 0.270 1,137,854 0.2619 -0.79%
2000-12-01 0 3.150 3.150 3.200 3.025 3.175 166,000 518,750 3.1250 0.266 0.266 0.270 0.255 0.268 1,967,539 0.2637 1.61%
2000-11-30 0 3.100 3.100 3.150 3.100 3.225 224,000 701,500 3.1317 0.262 0.262 0.266 0.262 0.272 2,654,992 0.2642 -3.88%
2000-11-29 0 3.225 3.200 3.250 3.200 3.300 452,000 1,470,100 3.2524 0.272 0.270 0.274 0.270 0.278 5,357,395 0.2744 -1.53%
2000-11-28 0 3.275 3.275 3.300 3.200 3.375 3,252,000 10,791,150 3.3183 0.276 0.276 0.278 0.270 0.285 38,544,799 0.2800 1.55%
2000-11-27 0 3.225 3.200 3.250 3.050 3.225 686,000 2,144,250 3.1257 0.272 0.270 0.274 0.257 0.272 8,130,914 0.2637 5.74%
2000-11-24 0 3.050 3.050 3.100 3.050 3.100 396,000 1,217,900 3.0755 0.257 0.257 0.262 0.257 0.262 4,693,647 0.2595 -0.81%
2000-11-23 0 3.075 3.050 3.075 3.050 3.100 554,000 1,696,550 3.0624 0.259 0.257 0.259 0.257 0.262 6,566,365 0.2584 -1.60%
2000-11-22 0 3.125 3.075 3.125 3.075 3.250 976,000 3,115,700 3.1923 0.264 0.259 0.264 0.259 0.274 11,568,181 0.2693 -3.85%
2000-11-21 0 3.250 3.250 3.300 3.150 3.300 2,004,000 6,535,600 3.2613 0.274 0.274 0.278 0.266 0.278 23,752,699 0.2752 1.56%
2000-11-20 0 3.200 3.200 3.250 3.150 3.275 744,000 2,391,850 3.2149 0.270 0.270 0.274 0.266 0.276 8,818,367 0.2712 1.59%
2000-11-17 0 3.150 3.150 3.175 3.100 3.175 236,000 743,850 3.1519 0.266 0.266 0.268 0.262 0.268 2,797,224 0.2659 -2.33%
2000-11-16 0 3.225 3.150 3.200 3.100 3.250 648,000 2,055,650 3.1723 0.272 0.266 0.270 0.262 0.274 7,680,513 0.2676 -0.77%
2000-11-15 0 3.250 3.250 3.300 3.075 3.275 1,934,000 6,078,350 3.1429 0.274 0.274 0.278 0.259 0.276 22,923,014 0.2652 4.84%
2000-11-14 0 3.100 3.075 3.100 3.000 3.150 1,582,000 4,907,650 3.1022 0.262 0.259 0.262 0.253 0.266 18,750,883 0.2617 0.81%
2000-11-13 0 3.075 3.050 3.100 3.000 3.150 1,824,000 5,620,800 3.0816 0.259 0.257 0.262 0.253 0.266 21,619,223 0.2600 -3.15%
2000-11-10 0 3.175 3.175 3.200 3.150 3.350 988,000 3,192,900 3.2317 0.268 0.268 0.270 0.266 0.283 11,710,413 0.2727 -3.79%
2000-11-09 0 3.300 3.300 3.325 2.975 3.450 9,304,000 30,139,450 3.2394 0.278 0.278 0.281 0.251 0.291 110,277,002 0.2733 -4.35%
2000-11-08 0 3.450 3.425 3.475 3.425 3.625 4,492,000 15,767,150 3.5101 0.291 0.289 0.293 0.289 0.306 53,242,078 0.2961 -4.17%
2000-11-07 0 3.600 3.600 3.625 3.475 3.725 5,488,000 19,573,650 3.5666 0.304 0.304 0.306 0.293 0.314 65,047,312 0.3009 3.60%
2000-11-06 0 3.475 3.500 3.525 3.375 3.550 4,658,000 16,202,750 3.4785 0.293 0.295 0.297 0.285 0.300 55,209,617 0.2935 0.72%
2000-11-03 0 3.450 3.425 3.450 3.400 3.725 3,960,000 14,085,250 3.5569 0.291 0.289 0.291 0.287 0.314 46,936,471 0.3001 -1.43%
2000-11-02 0 3.500 3.475 3.500 3.475 3.975 11,816,000 44,027,100 3.7261 0.295 0.293 0.295 0.293 0.335 140,050,845 0.3144 -12.50%
2000-11-01 0 4.000 4.000 4.025 3.825 4.500 11,260,000 45,687,200 4.0575 0.337 0.337 0.340 0.323 0.380 133,460,775 0.3423 -6.98%
2000-10-31 0 4.300 4.250 4.275 4.000 5.200 27,715,000 124,552,450 4.4940 0.363 0.359 0.361 0.337 0.439 328,496,036 0.3792

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top